Dark

AVGO20271217P105
AVGO Dec 17 2027 105.00 Put (AVGO271217P00105000)
option OPRA

EOD

Aug 17, 2026

1.06+4.950%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.0600	1.0600	1.0600	1.0600	+4.950%	1	869	0.000%
2026-08-12	1.0000	1.0100	1.0000	1.0100	-16.529%	4	870	+4.950%
2026-08-11	1.2100	1.2100	1.2100	1.2100	-41.546%	3	867	-12.397%
2026-07-07	2.0700	2.0700	2.0700	2.0700	-11.159%	1	866	-48.792%
2026-06-23	2.3300	2.3300	2.3300	2.3300	+13.659%	1	866	-54.506%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-2.381%	1	867	-48.293%
2026-06-17	2.1000	2.1000	2.1000	2.1000	+8.247%	1	866	-49.524%
2026-06-15	2.4500	2.4500	1.9400	1.9400	-17.797%	2	866	-45.361%
2026-06-12	2.4300	2.4500	2.3000	2.3600	+6.306%	26	865	-55.085%
2026-06-11	2.4700	2.6200	2.1900	2.2200	-1.333%	62	852	-52.252%
2026-06-05	2.2500	2.2500	2.2500	2.2500	-10.359%	1	821	-52.889%
2026-06-03	2.5100	2.5100	2.5100	2.5100	+6.356%	1	821	-57.769%
2026-06-02	2.3600	2.3600	2.3600	2.3600	+12.381%	1	822	-55.085%
2026-06-01	2.3900	2.3900	2.1000	2.1000	-9.871%	2	821	-49.524%
2026-05-29	2.3400	2.3400	2.2300	2.3300	+10.427%	13	823	-54.506%
2026-05-28	2.1100	2.1100	2.1100	2.1100	-15.261%	1	820	-49.763%
2026-05-27	2.3400	2.4900	2.3000	2.4900	-0.400%	3	819	-57.430%
2026-05-26	2.5100	2.5100	2.3200	2.5000	-1.575%	4	820	-57.600%
2026-05-22	3.0500	3.0500	2.3600	2.5400	-26.377%	41	814	-58.268%
2026-05-21	2.6300	3.5300	2.4900	3.4500	+33.205%	14	814	-69.275%
2026-05-20	2.7700	2.8000	2.5900	2.5900	-9.123%	7	814	-59.073%
2026-05-19	2.8100	2.8500	2.8100	2.8500	+7.547%	2	802	-62.807%
2026-05-18	2.7500	2.9300	2.2200	2.6500	-2.574%	31	802	-60.000%
2026-05-15	2.7900	2.8800	2.3500	2.7200	+16.239%	31	802	-61.029%
2026-05-14	3.0300	3.0400	2.3400	2.3400	-6.400%	37	791	-54.701%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-1.961%	1	788	-57.600%
2026-05-12	3.3200	3.3300	2.4100	2.5500	+0.394%	5	788	-58.431%
2026-05-11	2.7000	3.0700	2.5000	2.5400	-1.167%	20	788	-58.268%
2026-05-08	2.5500	3.1500	2.5200	2.5700	+5.761%	42	784	-58.755%
2026-05-07	2.5800	2.9100	2.4300	2.4300	-6.538%	28	767	-56.379%
2026-05-06	2.9500	2.9600	2.5300	2.6000	+4.839%	30	767	-59.231%
2026-05-05	2.6600	4.6300	2.4400	2.4800	-17.333%	5	756	-57.258%
2026-05-04	2.5000	3.0000	2.5000	3.0000	+23.967%	18	759	-64.667%
2026-05-01	2.8500	2.8500	2.4200	2.4200	-17.687%	11	756	-56.198%
2026-04-30	3.1700	3.1900	2.6100	2.9400	-1.342%	30	756	-63.946%
2026-04-29	3.0500	3.1000	2.6900	2.9800	+14.615%	11	728	-64.430%
2026-04-28	3.3500	3.4000	2.6000	2.6000	-4.762%	14	727	-59.231%
2026-04-27	2.8200	3.8800	2.3200	2.7300	-10.492%	68	725	-61.172%
2026-04-24	3.0500	3.0500	3.0500	3.0500	+10.909%	2	712	-65.246%
2026-04-23	2.9800	2.9800	2.7500	2.7500	-3.509%	4	710	-61.455%
2026-04-17	2.7100	2.8500	2.5400	2.8500	-3.390%	26	709	-62.807%
2026-04-10	2.9500	2.9500	2.9500	2.9500	-2.318%	1	703	-64.068%
2026-04-08	3.0200	3.0200	3.0200	3.0200	-5.625%	15	703	-64.901%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-23.810%	1	688	-66.875%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+15.068%	1	689	-74.762%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-1.351%	10	688	-70.959%
2026-03-20	3.7000	3.7000	3.7000	3.7000	-16.854%	1	687	-71.351%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+9.877%	1	687	-76.180%
2026-02-19	4.0800	4.1000	4.0500	4.0500	-4.481%	42	686	-73.827%
2026-02-11	4.2400	4.2400	4.2400	4.2400	-0.469%	1	679	-75.000%
2026-01-21	4.2600	4.2600	4.2600	4.2600	-10.316%	1	680	-75.117%
2025-12-18	4.7500	4.7500	4.7500	4.7500	+9.195%	2	680	-77.684%
2025-12-15	4.3500	4.3500	4.3500	4.3500	+4.067%	1	680	-75.632%
2025-12-12	4.1600	4.1800	4.1600	4.1800	+10.000%	2	680	-74.641%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-3.061%	2	680	-72.105%
2025-12-05	3.8500	3.9200	3.8000	3.9200	-4.390%	32	680	-72.959%
2025-12-04	4.1000	4.1000	4.1000	4.1000	-1.205%	1	686	-74.146%
2025-12-03	4.1500	4.1500	4.1500	4.1500	0.000%	1	687	-74.458%
2025-11-28	4.1500	4.1500	4.1500	4.1500	-17.000%	1	687	-74.458%
2025-11-14	5.0000	5.0000	5.0000	5.0000	+11.111%	3	688	-78.800%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-1.099%	2	689	-76.444%
2025-10-30	4.5500	4.5500	4.5500	4.5500	+10.976%	1	690	-76.703%
2025-10-29	4.1000	4.1000	4.1000	4.1000	-4.651%	1	691	-74.146%
2025-10-27	4.2500	4.3000	4.2500	4.3000	-18.095%	8	698	-75.349%
2025-10-17	5.1500	5.2500	5.1500	5.2500	+5.000%	15	698	-79.810%
2025-10-16	5.0000	5.0000	5.0000	5.0000	0.000%	1	686	-78.800%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+13.636%	1	685	-78.800%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-0.227%	1	684	-75.909%
2025-10-07	4.4100	4.4100	4.4100	4.4100	+5.000%	1	684	-75.964%
2025-09-30	4.2000	4.2000	4.2000	4.2000	+2.439%	2	684	-74.762%
2025-09-29	4.0000	4.1000	4.0000	4.1000	+1.485%	2	684	-74.146%
2025-09-24	4.0400	4.0400	4.0400	4.0400	+9.189%	1	684	-73.762%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-7.500%	7	684	-71.351%
2025-09-17	4.0000	4.0000	4.0000	4.0000	+12.676%	1	678	-73.500%
2025-09-09	3.4500	3.5500	3.4500	3.5500	+4.412%	2	677	-70.141%
2025-09-08	3.3500	3.4500	3.3500	3.4000	0.000%	4	678	-68.824%
2025-09-05	3.3500	3.6000	3.3500	3.4000	-19.048%	5	679	-68.824%
2025-09-04	4.2000	4.2000	4.2000	4.2000	-10.638%	1	682	-74.762%
2025-09-02	4.7000	4.7000	4.7000	4.7000	+6.818%	3	682	-77.447%
2025-08-28	4.5000	4.5000	4.4000	4.4000	-16.190%	6	685	-75.909%
2025-08-21	5.1500	5.2500	5.1500	5.2500	-4.545%	4	685	-79.810%
2025-08-20	5.5000	5.5000	5.5000	5.5000	+5.769%	1	684	-80.727%
2025-08-19	5.0000	5.2000	5.0000	5.2000	+10.638%	6	684	-79.615%
2025-08-14	4.7000	4.7000	4.7000	4.7000	+2.174%	1	683	-77.447%
2025-08-13	4.5500	4.6000	4.5500	4.6000	-8.000%	14	684	-76.957%
2025-08-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	686	-78.800%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-9.910%	8	686	-78.800%
2025-08-01	5.2000	5.5500	5.2000	5.5500	+9.901%	5	686	-80.901%
2025-07-25	5.0000	5.0500	5.0000	5.0500	+1.406%	2	686	-79.010%
2025-07-24	5.0000	5.0000	4.9800	4.9800	-6.916%	9	686	-78.715%
2025-07-23	5.4000	5.5000	5.3500	5.3500	+0.943%	8	690	-80.187%
2025-07-22	5.1500	5.3000	5.1500	5.3000	-5.357%	5	685	-80.000%
2025-07-14	5.6000	5.6000	5.6000	5.6000	-4.274%	1	684	-81.071%
2025-07-08	5.9000	5.9500	5.8500	5.8500	+1.739%	4	685	-81.880%
2025-07-07	5.9500	6.0000	5.7500	5.7500	-4.959%	12	685	-81.565%
2025-07-03	6.0500	6.0500	6.0500	6.0500	-6.202%	4	683	-82.479%
2025-07-01	6.5500	6.5500	6.4500	6.4500	+7.500%	5	683	-83.566%
2025-06-30	6.2500	6.2500	6.0000	6.0000	-5.512%	2	680	-82.333%
2025-06-27	6.3500	6.3500	6.3500	6.3500	+0.794%	10	679	-83.307%
2025-06-26	6.3000	6.3000	6.3000	6.3000	-15.550%	1	679	-83.175%
2025-06-09	7.3000	7.4600	7.3000	7.4600	+6.877%	5	679	-85.791%
2025-06-04	6.9800	6.9800	6.9800	6.9800	-17.396%	25	681	-84.814%
2025-05-21	8.4500	8.4500	8.4500	8.4500	-8.550%	15	681	-87.456%
2025-05-13	9.2400	9.2400	9.2400	9.2400	-0.538%	2	666	-88.528%
2025-05-12	9.2900	9.2900	9.2900	9.2900	-9.806%	5	666	-88.590%
2025-05-09	10.4500	10.4500	10.3000	10.3000	-0.771%	36	671	-89.709%
2025-05-02	10.3800	10.3800	10.3800	10.3800	-10.901%	2	653	-89.788%
2025-04-28	11.6500	11.6500	11.6500	11.6500	-5.130%	1	652	-90.901%
2025-04-24	12.2800	12.2800	12.2800	12.2800	-2.540%	5	651	-91.368%
2025-04-23	12.6000	12.6000	12.6000	12.6000	-0.316%	1	651	-91.587%
2025-04-09	12.6400	12.6400	12.6400	12.6400	-21.000%	2	651	-91.614%
2025-04-08	15.0000	16.0000	15.0000	16.0000	-23.482%	3	649	-93.375%
2025-04-07	24.6000	24.6000	20.9100	20.9100	+16.167%	26	647	-94.931%
2025-04-04	18.0000	18.0000	18.0000	18.0000	+16.129%	2	621	-94.111%
2025-04-03	15.5000	15.5000	15.5000	15.5000	0.000%	620	620	-93.161%