Dark

AVGO20271217P125
AVGO Dec 17 2027 125.00 Put (AVGO271217P00125000)
option OPRA

EOD

Aug 14, 2026

1.80-20.705%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.8000	1.8000	1.8000	1.8000	-20.705%	1	208	0.000%
2026-08-07	2.4000	2.4000	2.2700	2.2700	-9.200%	2	207	-20.705%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-1.575%	1	208	-28.000%
2026-08-04	2.5400	2.5400	2.5400	2.5400	-8.303%	1	207	-29.134%
2026-08-03	2.6600	2.7700	2.6600	2.7700	-25.135%	2	206	-35.018%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+8.824%	1	205	-51.351%
2026-07-02	3.4000	3.5500	3.4000	3.4000	-5.292%	4	201	-47.059%
2026-06-23	3.5900	3.5900	3.5900	3.5900	+11.491%	1	201	-49.861%
2026-06-22	3.2200	3.2200	3.2200	3.2200	+3.205%	1	202	-44.099%
2026-06-15	3.8400	3.8400	3.1200	3.1200	-11.111%	2	201	-42.308%
2026-06-12	3.6000	3.9200	3.5100	3.5100	+0.286%	28	200	-48.718%
2026-06-11	3.8900	3.9400	3.3200	3.5000	-12.500%	62	186	-48.571%
2026-06-10	3.6300	4.0000	3.6300	4.0000	+14.286%	2	155	-55.000%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-4.110%	1	154	-48.571%
2026-06-05	3.5000	3.6500	3.5000	3.6500	+8.955%	4	154	-50.685%
2026-06-04	3.4600	3.4600	3.3500	3.3500	+11.667%	4	151	-46.269%
2026-06-03	3.2300	3.2300	3.0000	3.0000	-27.361%	2	151	-40.000%
2026-06-02	4.1300	4.1300	4.1300	4.1300	+30.696%	1	152	-56.416%
2026-06-01	3.5400	3.5400	3.1600	3.1600	-9.972%	2	151	-43.038%
2026-05-29	3.3900	3.5600	3.3200	3.5100	-6.400%	13	153	-48.718%
2026-05-28	3.7500	3.7500	3.7500	3.7500	0.000%	1	147	-52.000%
2026-05-27	3.4000	3.7500	3.4000	3.7500	-3.599%	3	146	-52.000%
2026-05-26	3.5000	3.8900	3.5000	3.8900	+1.832%	4	147	-53.728%
2026-05-22	4.0700	4.1000	3.6200	3.8200	-4.500%	21	141	-52.880%
2026-05-21	3.6500	4.5000	3.6500	4.0000	+3.359%	5	140	-55.000%
2026-05-20	3.9500	4.1000	3.7700	3.8700	-10.417%	7	140	-53.488%
2026-05-19	4.2200	4.3200	4.2200	4.3200	+17.711%	2	132	-58.333%
2026-05-18	4.0100	4.0500	3.6700	3.6700	-12.411%	18	132	-50.954%
2026-05-15	4.1800	4.2000	3.7400	4.1900	+20.057%	23	132	-57.041%
2026-05-14	4.3300	4.3700	3.4900	3.4900	-9.115%	27	121	-48.424%
2026-05-13	3.8400	3.8400	3.8400	3.8400	+1.587%	1	120	-53.125%
2026-05-12	3.7800	3.7800	3.7800	3.7800	+2.717%	1	120	-52.381%
2026-05-11	4.1600	4.2300	3.6800	3.6800	-2.128%	16	120	-51.087%
2026-05-08	3.8200	4.0100	3.7400	3.7600	-4.326%	30	116	-52.128%
2026-05-07	3.7100	4.4100	3.6900	3.9300	+2.880%	10	110	-54.198%
2026-05-06	4.2200	4.2200	3.6700	3.8200	+4.658%	30	110	-52.880%
2026-05-05	6.5400	6.5400	3.6100	3.6500	-2.926%	16	112	-50.685%
2026-05-04	3.8300	3.8500	3.7600	3.7600	+0.535%	7	120	-52.128%
2026-05-01	4.0600	4.0600	3.7100	3.7400	-11.374%	3	121	-51.872%
2026-04-30	4.6500	4.6500	3.9100	4.2200	-2.989%	30	121	-57.346%
2026-04-29	5.1200	5.1200	3.9500	4.3500	+3.571%	12	121	-58.621%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+2.689%	1	121	-57.143%
2026-04-17	4.1000	4.2000	3.9200	4.0900	-2.153%	26	122	-55.990%
2026-04-14	4.1700	4.2000	4.1700	4.1800	-2.791%	3	132	-56.938%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-3.371%	3	133	-58.140%
2026-04-10	4.5500	4.5500	4.4500	4.4500	-15.720%	2	135	-59.551%
2026-04-07	5.2100	5.3900	5.2100	5.2800	-4.174%	20	137	-65.909%
2026-03-23	5.5100	5.5100	5.5100	5.5100	-13.636%	1	132	-67.332%
2026-03-13	6.4600	6.4700	6.3800	6.3800	+12.920%	4	131	-71.787%
2026-03-05	5.6500	5.6500	5.6500	5.6500	-9.600%	1	131	-68.142%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-14.966%	3	130	-71.200%
2026-02-03	7.3500	7.3500	7.3500	7.3500	+8.088%	3	133	-75.510%
2026-02-02	6.8000	6.8000	6.8000	6.8000	+5.426%	1	130	-73.529%
2025-12-29	6.4500	6.4500	6.4500	6.4500	+0.467%	25	130	-72.093%
2025-12-22	6.4200	6.4200	6.4200	6.4200	-3.604%	7	154	-71.963%
2025-12-19	6.6600	6.6600	6.6600	6.6600	-5.532%	1	154	-72.973%
2025-12-18	7.0500	7.0500	7.0500	7.0500	-0.704%	1	155	-74.468%
2025-12-17	7.2700	7.2700	7.1000	7.1000	+15.073%	2	154	-74.648%
2025-12-01	6.1700	6.1700	6.1700	6.1700	+2.833%	1	152	-70.827%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-7.692%	5	152	-70.000%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-14.474%	5	157	-72.308%
2025-11-20	7.6000	7.6000	7.6000	7.6000	+16.923%	45	162	-76.316%
2025-11-06	6.6500	6.6500	6.5000	6.5000	+0.619%	3	167	-72.308%
2025-10-30	6.4600	6.4600	6.4600	6.4600	+9.492%	1	168	-72.136%
2025-10-29	5.9000	5.9000	5.9000	5.9000	-23.377%	2	168	-69.492%
2025-10-17	7.6500	7.7000	7.6500	7.7000	+20.313%	2	170	-76.623%
2025-10-07	6.4000	6.4000	6.4000	6.4000	+5.090%	3	169	-71.875%
2025-10-02	6.0900	6.0900	6.0900	6.0900	-4.094%	1	169	-70.443%
2025-09-30	6.2400	6.3500	6.2400	6.3500	+4.959%	3	169	-71.654%
2025-09-29	6.0000	6.0500	5.9500	6.0500	-2.419%	6	170	-70.248%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+3.679%	1	176	-70.968%
2025-09-24	5.9800	5.9800	5.9800	5.9800	+3.819%	2	175	-69.900%
2025-09-23	5.7500	5.7600	5.7000	5.7600	+6.667%	29	175	-68.750%
2025-09-16	5.1500	5.4000	5.1500	5.4000	+4.854%	4	164	-66.667%
2025-09-11	5.1000	5.1500	5.1000	5.1500	+0.980%	8	161	-65.049%
2025-09-10	5.0000	5.1000	5.0000	5.1000	-3.774%	3	163	-64.706%
2025-09-09	5.0000	5.3000	5.0000	5.3000	+6.000%	3	160	-66.038%
2025-09-08	5.0000	5.0000	5.0000	5.0000	-3.846%	3	157	-64.000%
2025-09-05	4.7000	5.2000	4.7000	5.2000	-14.754%	16	155	-65.385%
2025-09-04	6.2000	6.2000	6.1000	6.1000	-7.576%	13	145	-70.492%
2025-08-28	6.6000	6.6000	6.6000	6.6000	-23.256%	13	133	-72.727%
2025-08-20	8.4000	8.6000	8.4000	8.6000	+14.667%	11	133	-79.070%
2025-08-15	7.2000	7.5000	7.2000	7.5000	+9.489%	3	144	-76.000%
2025-08-14	6.8500	7.0000	6.8500	6.8500	-2.143%	3	143	-73.723%
2025-08-13	6.8000	7.0000	6.8000	7.0000	+2.941%	4	142	-74.286%
2025-08-12	6.8000	6.8000	6.8000	6.8000	-5.556%	1	138	-73.529%
2025-08-11	7.2000	7.2000	7.1500	7.2000	-3.614%	4	137	-75.000%
2025-08-06	7.4700	7.4700	7.4700	7.4700	-2.225%	5	133	-75.904%
2025-07-31	7.6300	7.6400	7.6300	7.6400	-1.419%	2	136	-76.440%
2025-07-24	7.7500	7.7500	7.7500	7.7500	-3.965%	13	136	-76.774%
2025-07-23	8.5500	8.5500	8.0700	8.0700	+4.805%	10	123	-77.695%
2025-07-21	7.7000	7.7000	7.7000	7.7000	-8.333%	1	117	-76.623%
2025-07-11	8.4000	8.4000	8.4000	8.4000	-3.448%	10	117	-78.571%
2025-07-07	8.7500	8.8000	8.7000	8.7000	-11.224%	7	107	-79.310%
2025-07-01	9.9000	9.9000	9.8000	9.8000	+6.522%	2	107	-81.633%
2025-06-30	9.4000	9.4000	9.2000	9.2000	-4.860%	2	107	-80.435%
2025-06-26	9.6000	9.6700	9.6000	9.6700	-3.300%	2	107	-81.386%
2025-06-24	10.0000	10.0000	10.0000	10.0000	-9.910%	2	106	-82.000%
2025-06-23	11.1000	11.1000	11.1000	11.1000	+3.738%	3	108	-83.784%
2025-06-12	10.6000	10.7000	10.6000	10.7000	-3.604%	10	111	-83.178%
2025-06-10	11.2500	11.4500	11.1000	11.1000	-2.203%	13	121	-83.784%
2025-06-09	11.5000	11.5000	11.2500	11.3500	+2.715%	20	119	-84.141%
2025-06-06	10.6000	11.0500	10.6000	11.0500	+7.282%	10	115	-83.710%
2025-06-05	10.3000	10.3000	10.3000	10.3000	-3.468%	3	110	-82.524%
2025-06-04	10.6700	10.6700	10.6700	10.6700	-2.557%	1	108	-83.130%
2025-06-03	10.9500	10.9500	10.9500	10.9500	-5.030%	1	108	-83.562%
2025-06-02	11.8000	11.9000	11.5300	11.5300	-8.127%	15	109	-84.389%
2025-05-30	12.5500	12.5500	12.5500	12.5500	-5.639%	10	107	-85.657%
2025-05-22	13.3000	13.3000	13.3000	13.3000	+3.906%	5	102	-86.466%
2025-05-21	12.8000	12.8000	12.8000	12.8000	-4.406%	5	97	-85.938%
2025-05-16	13.3900	13.3900	13.3900	13.3900	+5.020%	2	92	-86.557%
2025-05-15	12.7500	12.7500	12.7500	12.7500	+2.823%	10	93	-85.882%
2025-05-13	12.7500	12.7500	12.4000	12.4000	-9.489%	3	83	-85.484%
2025-05-12	13.7000	13.7000	13.7000	13.7000	-9.868%	1	80	-86.861%
2025-05-09	15.2000	15.2000	15.2000	15.2000	-12.088%	10	79	-88.158%
2025-04-29	17.2900	17.2900	17.2900	17.2900	+1.111%	6	74	-89.589%
2025-04-25	17.1000	17.1000	17.1000	17.1000	-5.158%	20	74	-89.474%
2025-04-24	18.0400	18.0400	18.0300	18.0300	-5.898%	12	84	-90.017%
2025-04-23	19.1600	19.1600	19.1600	19.1600	-8.281%	6	76	-90.605%
2025-04-16	20.8900	20.8900	20.8900	20.8900	+4.869%	2	76	-91.383%
2025-04-15	19.9000	19.9200	19.9000	19.9200	-2.829%	2	74	-90.964%
2025-04-14	20.5000	20.5000	20.5000	20.5000	-8.277%	1	74	-91.220%
2025-04-10	22.3500	22.3500	22.3500	22.3500	+12.879%	1	74	-91.946%
2025-04-09	22.9600	22.9600	19.8000	19.8000	-14.839%	4	73	-90.909%
2025-04-08	23.2500	23.2500	23.2500	23.2500	-21.320%	2	77	-92.258%
2025-04-07	29.5500	29.5500	29.5500	29.5500	+10.923%	2	77	-93.909%
2025-04-04	27.0000	28.3300	26.6300	26.6400	+13.992%	98	77	-93.243%
2025-04-03	22.9500	23.3700	22.9500	23.3700	+13.337%	23	28	-92.298%
2025-03-31	20.6200	20.6200	20.6200	20.6200	0.000%	5	5	-91.271%