Dark

AVGO20271217P150
AVGO Dec 17 2027 150.00 Put (AVGO271217P00150000)
option OPRA

EOD

Aug 20, 2026

3.50+10.410%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5000	3.5000	3.5000	3.5000	+10.410%	1	330	0.000%
2026-08-17	3.1700	3.1700	3.1700	3.1700	+3.934%	1	330	+10.410%
2026-08-13	3.0000	3.0500	2.9900	3.0500	-12.857%	41	329	+14.754%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-12.500%	15	346	0.000%
2026-08-07	3.9800	4.0000	3.9800	4.0000	-2.439%	8	331	-12.500%
2026-08-06	4.2500	4.2500	4.1000	4.1000	-1.205%	230	336	-14.634%
2026-08-05	4.1500	4.2000	4.1500	4.1500	-1.190%	130	339	-15.663%
2026-08-04	4.3000	4.3000	4.2000	4.2000	-8.696%	225	325	-16.667%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-7.071%	14	452	-23.913%
2026-07-30	4.9500	5.0000	4.9400	4.9500	-4.808%	65	465	-29.293%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-1.887%	1	495	-32.692%
2026-07-24	5.0000	5.3000	5.0000	5.3000	+6.000%	2	495	-33.962%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-4.762%	1	494	-30.000%
2026-07-21	5.2500	5.2500	5.2500	5.2500	-0.943%	1	494	-33.333%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-3.636%	1	493	-33.962%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-4.348%	2	492	-36.364%
2026-06-26	5.7500	5.7500	5.7500	5.7500	+15.000%	2	492	-39.130%
2026-06-18	4.9000	5.0000	4.9000	5.0000	-3.846%	50	508	-30.000%
2026-06-17	5.1500	5.2000	5.1500	5.2000	+0.971%	25	508	-32.692%
2026-06-16	5.1500	5.1500	5.1500	5.1500	-1.905%	1	508	-32.039%
2026-06-15	5.5000	5.5000	5.2500	5.2500	-6.250%	50	507	-33.333%
2026-06-09	5.4500	5.6500	5.4200	5.6000	-1.060%	44	510	-37.500%
2026-06-08	5.6000	5.6600	5.4800	5.6600	-5.667%	125	525	-38.163%
2026-06-05	5.7500	6.0000	5.7000	6.0000	+13.208%	177	593	-41.667%
2026-06-04	5.6000	5.6000	5.2800	5.3000	+17.778%	114	692	-33.962%
2026-06-03	4.6500	4.6500	4.5000	4.5000	-16.667%	175	678	-22.222%
2026-05-29	5.3500	5.4000	5.3500	5.4000	0.000%	4	623	-35.185%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-10.448%	10	623	-35.185%
2026-05-19	6.0300	6.0300	6.0300	6.0300	+3.966%	1	633	-41.957%
2026-05-18	5.8500	5.8500	5.7800	5.8000	0.000%	91	673	-39.655%
2026-05-15	5.6500	5.8000	5.6500	5.8000	+2.655%	2	673	-39.655%
2026-05-14	5.6000	5.6500	5.6000	5.6500	-0.877%	50	673	-38.053%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-8.800%	10	698	-38.596%
2026-05-06	5.5000	6.2500	5.4500	6.2500	+4.167%	7	698	-44.000%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-10.847%	2	693	-41.667%
2026-04-29	6.7300	6.7300	6.7300	6.7300	+22.364%	2	695	-47.994%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-14.063%	20	695	-36.364%
2026-04-16	6.5000	6.5000	6.4000	6.4000	-17.949%	2	701	-45.313%
2026-04-08	7.7000	7.8000	7.7000	7.8000	-19.670%	3	702	-55.128%
2026-04-02	9.7100	9.7100	9.7100	9.7100	-11.807%	1	704	-63.955%
2026-03-30	11.0100	11.0100	11.0100	11.0100	+1.009%	15	704	-68.211%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+20.442%	1	719	-67.890%
2026-03-23	9.0500	9.0500	9.0500	9.0500	-13.973%	1	720	-61.326%
2026-03-13	10.2800	10.5200	10.2800	10.5200	+11.323%	39	720	-66.730%
2026-03-09	9.5000	9.5000	9.4500	9.4500	-8.696%	2	739	-62.963%
2026-03-06	9.4000	10.3500	9.3500	10.3500	+8.947%	18	740	-66.184%
2026-03-05	9.1400	9.5000	9.1400	9.5000	-3.749%	3	742	-63.158%
2026-02-09	10.0800	10.0800	9.8700	9.8700	-15.569%	4	741	-64.539%
2026-02-03	11.6900	11.6900	11.6900	11.6900	+15.172%	2	740	-70.060%
2026-02-02	10.1500	10.1500	10.1500	10.1500	+0.595%	4	742	-65.517%
2026-01-28	10.1000	10.1000	10.0900	10.0900	-2.134%	4	738	-65.312%
2026-01-26	10.3100	10.3100	10.3100	10.3100	-4.093%	1	738	-66.052%
2026-01-23	11.1500	11.1500	10.7500	10.7500	+8.040%	4	739	-67.442%
2026-01-15	9.9500	9.9500	9.9500	9.9500	-5.238%	50	738	-64.824%
2026-01-08	10.4500	10.5000	10.4000	10.5000	+2.439%	309	764	-66.667%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+4.167%	2	769	-65.854%
2025-12-31	9.8500	9.8500	9.8400	9.8400	-3.054%	15	768	-64.431%
2025-12-22	10.0900	10.1500	10.0800	10.1500	-1.932%	14	768	-65.517%
2025-12-19	10.3500	10.3500	10.3500	10.3500	-8.407%	10	768	-66.184%
2025-12-17	11.3000	11.4500	11.2000	11.3000	+13.000%	29	778	-69.027%
2025-12-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	769	-65.000%
2025-12-15	10.0000	10.5000	10.0000	10.5000	+9.603%	3	768	-66.667%
2025-12-12	9.7600	10.0000	9.5800	9.5800	+16.829%	9	765	-63.466%
2025-12-10	8.2000	8.2000	8.2000	8.2000	-12.299%	2	764	-57.317%
2025-12-01	9.3500	9.3500	9.3500	9.3500	-1.371%	1	762	-62.567%
2025-11-26	9.4400	9.4800	9.4400	9.4800	-16.842%	2	761	-63.080%
2025-11-14	11.4000	11.4000	11.4000	11.4000	0.000%	10	761	-69.298%
2025-11-13	11.2500	11.4000	11.2500	11.4000	+12.426%	13	761	-69.298%
2025-11-10	10.1400	10.1400	10.1400	10.1400	-0.588%	10	757	-65.483%
2025-11-06	10.2000	10.2000	10.2000	10.2000	+3.448%	1	763	-65.686%
2025-10-31	9.8600	9.8600	9.8600	9.8600	+5.117%	1	763	-64.503%
2025-10-29	9.3800	9.3800	9.3800	9.3800	-4.090%	1	762	-62.687%
2025-10-24	9.7800	9.7800	9.7800	9.7800	-7.299%	1	762	-64.213%
2025-10-20	10.4600	10.5500	10.4600	10.5500	-2.315%	251	762	-66.825%
2025-10-15	10.8000	10.8000	10.8000	10.8000	+2.857%	1	955	-67.593%
2025-10-14	10.5000	10.5000	10.5000	10.5000	+7.692%	1	956	-66.667%
2025-10-13	9.7500	9.7500	9.7500	9.7500	-7.758%	1	956	-64.103%
2025-10-10	10.5700	10.5700	10.5700	10.5700	+15.016%	10	956	-66.887%
2025-09-26	9.1900	9.1900	9.1900	9.1900	-0.109%	1	966	-61.915%
2025-09-25	9.2000	9.2000	9.2000	9.2000	+2.793%	1	967	-61.957%
2025-09-23	8.9500	8.9500	8.9500	8.9500	-1.105%	10	966	-60.894%
2025-09-22	9.1000	9.1000	9.0500	9.0500	+3.429%	56	956	-61.326%
2025-09-19	8.8800	8.8800	8.7500	8.7500	+1.156%	97	967	-60.000%
2025-09-18	8.5500	8.7700	8.5500	8.6500	-4.945%	30	870	-59.538%
2025-09-17	8.6500	9.1000	8.6500	9.1000	+9.639%	9	891	-61.538%
2025-09-16	8.2000	8.3500	8.1500	8.3000	+5.063%	33	885	-57.831%
2025-09-15	8.1000	8.1000	7.8500	7.9000	-0.253%	15	880	-55.696%
2025-09-12	7.9500	8.0000	7.9000	7.9200	-1.000%	13	879	-55.808%
2025-09-11	8.0000	8.0000	7.8500	8.0000	+3.226%	17	876	-56.250%
2025-09-10	7.5200	7.7500	7.5200	7.7500	+0.649%	2	876	-54.839%
2025-09-09	7.7000	7.7000	7.7000	7.7000	-2.284%	1	875	-54.545%
2025-09-05	7.8500	8.1500	7.8500	7.8800	-18.763%	9	876	-55.584%
2025-09-04	9.6000	9.7000	9.6000	9.7000	-3.000%	55	872	-63.918%
2025-09-03	10.6500	10.6500	10.0000	10.0000	-8.257%	12	838	-65.000%
2025-09-02	10.9000	10.9000	10.9000	10.9000	-1.802%	1	849	-67.890%
2025-08-29	10.6500	11.2500	10.6500	11.1000	+6.731%	8	840	-68.468%
2025-08-28	10.4400	10.4400	10.4000	10.4000	-12.458%	2	840	-66.346%
2025-08-25	11.8800	11.8800	11.8800	11.8800	+2.414%	1	838	-70.539%
2025-08-22	11.6000	11.6000	11.6000	11.6000	-7.937%	3	839	-69.828%
2025-08-20	13.1000	13.1000	12.6000	12.6000	+3.279%	11	842	-72.222%
2025-08-19	12.2000	12.2000	12.2000	12.2000	+7.018%	2	841	-71.311%
2025-08-18	11.4000	11.4000	11.4000	11.4000	-0.870%	3	839	-69.298%
2025-08-15	11.5000	11.5000	11.5000	11.5000	+7.779%	5	836	-69.565%
2025-08-14	10.7400	10.7800	10.6700	10.6700	-1.659%	4	831	-67.198%
2025-08-13	11.0500	11.0500	10.8500	10.8500	-4.405%	21	833	-67.742%
2025-08-08	11.3800	11.3800	11.3500	11.3500	+1.339%	2	832	-69.163%
2025-08-07	11.2000	11.2000	11.2000	11.2000	-4.681%	1	832	-68.750%
2025-08-04	11.7000	11.9500	11.7000	11.7500	+1.997%	22	831	-70.213%
2025-07-30	11.5500	11.5500	11.5200	11.5200	-0.260%	3	831	-69.618%
2025-07-28	11.5000	11.5500	11.5000	11.5500	-12.234%	2	833	-69.697%
2025-07-23	13.1600	13.1600	13.1600	13.1600	+3.216%	1	833	-73.404%
2025-07-22	12.7500	12.7500	12.7500	12.7500	+0.791%	1	832	-72.549%
2025-07-18	12.6500	12.6500	12.6500	12.6500	-2.317%	2	831	-72.332%
2025-07-17	12.9500	12.9500	12.9500	12.9500	-0.842%	10	829	-72.973%
2025-07-16	13.0600	13.0600	13.0600	13.0600	-1.583%	1	839	-73.201%
2025-07-14	13.2000	13.2700	13.2000	13.2700	-0.599%	2	838	-73.625%
2025-07-11	13.3500	13.3500	13.3500	13.3500	-2.198%	2	839	-73.783%
2025-07-10	13.6000	14.0000	13.6000	13.6500	-3.191%	13	841	-74.359%
2025-07-08	14.1000	14.1000	14.1000	14.1000	+0.714%	5	830	-75.177%
2025-07-07	14.0000	14.0000	14.0000	14.0000	-0.709%	1	829	-75.000%
2025-07-03	14.1000	14.1000	14.1000	14.1000	-3.425%	1	830	-75.177%
2025-07-02	14.6400	14.6400	14.6000	14.6000	-4.824%	11	830	-76.027%
2025-07-01	15.3400	15.3400	15.3400	15.3400	+7.498%	10	841	-77.184%
2025-06-30	14.2700	14.2700	14.2700	14.2700	-5.120%	1	831	-75.473%
2025-06-27	15.0400	15.0400	15.0400	15.0400	+2.035%	5	831	-76.729%
2025-06-26	15.1000	15.1000	14.7000	14.7400	-4.595%	161	826	-76.255%
2025-06-25	15.4200	15.4500	15.4200	15.4500	-1.278%	2	688	-77.346%
2025-06-24	15.5800	15.6500	15.3500	15.6500	-6.287%	112	686	-77.636%
2025-06-23	17.1200	17.1200	16.7000	16.7000	-3.188%	2	609	-79.042%
2025-06-17	17.2500	17.2500	17.2500	17.2500	+3.293%	1	609	-79.710%
2025-06-16	16.9700	16.9700	16.7000	16.7000	-1.008%	8	608	-79.042%
2025-06-13	16.9300	16.9300	16.8200	16.8700	+2.866%	26	614	-79.253%
2025-06-12	16.4000	16.4000	16.4000	16.4000	-2.090%	1	606	-78.659%
2025-06-11	16.7500	16.7500	16.7500	16.7500	-6.425%	11	605	-79.104%
2025-06-09	17.4000	17.9000	17.2900	17.9000	+2.403%	24	610	-80.447%
2025-06-06	16.9500	17.4800	16.9500	17.4800	+6.585%	32	611	-79.977%
2025-06-05	16.7400	16.7400	16.2000	16.4000	-2.381%	6	597	-78.659%
2025-06-04	16.0500	16.8000	16.0500	16.8000	-1.060%	10	599	-79.167%
2025-06-03	17.4000	17.4000	16.9800	16.9800	-3.796%	13	590	-79.388%
2025-06-02	17.6500	17.6500	17.6500	17.6500	-6.663%	6	592	-80.170%
2025-05-30	18.9100	18.9100	18.9100	18.9100	-0.995%	20	586	-81.491%
2025-05-29	19.0500	19.1000	19.0000	19.1000	-0.313%	5	576	-81.675%
2025-05-28	19.6000	19.6000	19.1600	19.1600	-4.677%	10	576	-81.733%
2025-05-27	20.0600	20.1000	20.0600	20.1000	-4.286%	3	580	-82.587%
2025-05-23	21.0000	21.0000	21.0000	21.0000	+7.252%	6	580	-83.333%
2025-05-21	19.5800	19.5800	19.5800	19.5800	-4.998%	10	580	-82.125%
2025-05-20	20.6100	20.6100	20.6100	20.6100	-0.194%	6	570	-83.018%
2025-05-19	20.6500	20.6500	20.6500	20.6500	-0.145%	5	576	-83.051%
2025-05-16	20.9000	20.9000	20.6800	20.6800	+2.886%	10	571	-83.075%
2025-05-15	19.8500	20.1000	19.8500	20.1000	-0.248%	4	566	-82.587%
2025-05-14	19.9500	20.1500	19.8000	20.1500	+3.599%	14	565	-82.630%
2025-05-13	20.0000	20.0000	19.4500	19.4500	-8.857%	4	551	-82.005%
2025-05-12	21.3400	21.3400	21.3400	21.3400	-11.416%	3	553	-83.599%
2025-05-09	24.0900	24.0900	24.0900	24.0900	-4.024%	2	550	-85.471%
2025-05-07	25.5500	25.5500	25.1000	25.1000	+0.521%	18	551	-86.056%
2025-05-06	25.4900	25.4900	24.9700	24.9700	+1.504%	234	533	-85.983%
2025-05-05	24.6000	24.6000	24.6000	24.6000	-0.365%	1	320	-85.772%
2025-05-01	24.6000	24.9000	24.3600	24.6900	-6.300%	16	320	-85.824%
2025-04-29	26.3400	26.3500	26.1900	26.3500	+1.541%	250	314	-86.717%
2025-04-25	26.1000	26.1000	25.9500	25.9500	-4.173%	4	64	-86.513%
2025-04-24	27.1000	27.1000	27.0800	27.0800	-9.431%	14	64	-87.075%
2025-04-23	29.9000	29.9000	29.9000	29.9000	-9.885%	2	74	-88.294%
2025-04-21	33.1800	33.1800	33.1800	33.1800	+2.344%	14	72	-89.451%
2025-04-17	32.4200	32.4200	32.4200	32.4200	+4.581%	10	48	-89.204%
2025-04-16	31.0000	31.0000	31.0000	31.0000	+4.447%	6	48	-88.710%
2025-04-14	29.3500	29.6800	29.3500	29.6800	-2.175%	8	42	-88.208%
2025-04-11	31.2500	31.4000	30.3400	30.3400	-10.077%	32	35	-88.464%
2025-04-10	32.9700	33.7400	32.9700	33.7400	+19.943%	3	31	-89.627%
2025-04-09	36.3000	37.2000	28.1300	28.1300	-17.362%	9	32	-87.558%
2025-04-08	33.9000	34.0400	33.9000	34.0400	-10.890%	5	25	-89.718%
2025-04-07	38.9600	40.7000	38.2000	38.2000	-1.875%	5	29	-90.838%
2025-04-04	40.4500	43.5200	38.5000	38.9300	+10.408%	40	26	-91.010%
2025-04-03	33.5300	35.2600	33.5300	35.2600	+6.205%	9	15	-90.074%
2025-03-31	33.2000	33.2000	33.2000	33.2000	0.000%	6	6	-89.458%