Dark

AVGO20271217P180
AVGO Dec 17 2027 180.00 Put (AVGO271217P00180000)
option OPRA

EOD

Aug 20, 2026

6.27-3.538%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.2600	6.2700	6.2600	6.2700	-3.538%	4	420	0.000%
2026-08-18	6.5000	6.5000	6.5000	6.5000	+10.169%	5	416	-3.538%
2026-08-14	5.9000	5.9000	5.9000	5.9000	+9.259%	1	416	+6.271%
2026-08-13	5.4000	5.4000	5.4000	5.4000	-3.571%	10	415	+16.111%
2026-08-12	5.6000	5.6000	5.6000	5.6000	-36.723%	1	415	+11.964%
2026-07-08	8.9000	8.9000	8.8500	8.8500	-1.667%	60	415	-29.153%
2026-06-24	9.0000	9.0000	9.0000	9.0000	-8.163%	1	356	-30.333%
2026-06-12	9.8000	9.8000	9.8000	9.8000	-8.411%	1	357	-36.020%
2026-06-10	10.7000	10.7000	10.7000	10.7000	+12.042%	26	357	-41.402%
2026-06-08	9.5500	9.5500	9.5500	9.5500	-2.551%	41	331	-34.346%
2026-06-05	9.8000	9.8000	9.8000	9.8000	+10.112%	1	311	-36.020%
2026-06-04	9.6500	9.6500	8.9000	8.9000	+11.250%	13	311	-29.551%
2026-06-02	8.0000	8.1000	7.9400	8.0000	-11.504%	49	311	-21.625%
2026-05-28	9.0400	9.0400	9.0400	9.0400	+2.844%	4	324	-30.642%
2026-05-26	8.7900	8.7900	8.7900	8.7900	-3.829%	1	324	-28.669%
2026-05-12	9.1400	9.1400	9.1400	9.1400	+1.443%	5	325	-31.400%
2026-05-06	9.0500	9.0500	9.0000	9.0100	-3.118%	21	320	-30.411%
2026-05-01	9.1400	9.3000	9.1400	9.3000	-6.061%	3	334	-32.581%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+2.273%	1	334	-36.667%
2026-04-23	9.6800	9.6800	9.6800	9.6800	-2.321%	8	334	-35.227%
2026-04-17	9.9100	9.9100	9.9100	9.9100	-36.677%	3	326	-36.731%
2026-04-02	15.6500	15.6500	15.6500	15.6500	-12.325%	1	324	-59.936%
2026-03-30	17.8500	17.8500	17.8500	17.8500	+14.350%	5	324	-64.874%
2026-03-20	15.6100	15.6100	15.6100	15.6100	-6.246%	1	329	-59.833%
2026-03-06	15.1900	16.6500	15.1900	16.6500	-6.408%	8	332	-62.342%
2026-02-26	18.4000	18.7400	17.7000	17.7900	+8.476%	97	330	-64.755%
2026-02-23	16.4000	16.4000	16.4000	16.4000	-2.090%	1	291	-61.768%
2026-02-20	16.7500	16.7500	16.7500	16.7500	+1.392%	1	292	-62.567%
2026-01-29	16.6000	16.6000	16.4800	16.5200	-5.057%	3	292	-62.046%
2026-01-23	17.4000	17.4000	17.4000	17.4000	+5.263%	1	294	-63.966%
2026-01-20	16.5300	16.5300	16.5300	16.5300	+5.691%	1	293	-62.069%
2026-01-09	15.6400	15.6400	15.6400	15.6400	-3.813%	5	293	-59.910%
2026-01-05	16.2600	16.2600	16.2600	16.2600	+2.264%	2	298	-61.439%
2026-01-02	15.9000	15.9000	15.9000	15.9000	-10.169%	10	298	-60.566%
2025-12-18	17.6500	17.7000	17.6500	17.7000	-1.939%	15	298	-64.576%
2025-12-17	18.0000	18.0500	18.0000	18.0500	+7.122%	2	288	-65.263%
2025-12-15	16.8500	16.8500	16.8500	16.8500	+12.333%	1	287	-62.789%
2025-12-12	15.1000	15.1900	15.0000	15.0000	+14.068%	4	286	-58.200%
2025-12-09	13.1500	13.1500	13.1500	13.1500	+0.844%	1	287	-52.319%
2025-12-08	13.0400	13.0400	13.0400	13.0400	-6.857%	1	286	-51.917%
2025-12-05	14.0000	14.0000	14.0000	14.0000	-14.373%	2	287	-55.214%
2025-11-24	16.0000	16.3500	16.0000	16.3500	-5.491%	3	287	-61.651%
2025-11-19	16.3000	17.3000	16.3000	17.3000	+2.976%	3	287	-63.757%
2025-11-17	16.9500	16.9500	16.8000	16.8000	+6.531%	3	287	-62.679%
2025-11-10	15.7700	15.7700	15.7700	15.7700	+6.988%	100	287	-60.241%
2025-10-28	14.7400	14.7400	14.7400	14.7400	-10.395%	1	313	-57.463%
2025-10-23	16.4500	16.4500	16.4500	16.4500	-3.235%	5	314	-61.884%
2025-10-22	17.0900	17.0900	17.0000	17.0000	+2.102%	2	319	-63.118%
2025-10-21	16.4300	16.6500	16.4300	16.6500	+2.905%	2	320	-62.342%
2025-10-20	15.9200	16.1800	15.9200	16.1800	-6.366%	2	320	-61.248%
2025-10-17	17.2800	17.2800	17.2800	17.2800	+6.012%	3	320	-63.715%
2025-10-15	16.3000	16.3000	16.3000	16.3000	-4.790%	10	323	-61.534%
2025-10-14	17.1200	17.1200	17.1200	17.1200	+12.262%	5	314	-63.376%
2025-10-13	15.2500	15.2500	15.2500	15.2500	-0.327%	1	319	-58.885%
2025-10-06	15.3000	15.3000	15.3000	15.3000	+3.729%	1	320	-59.020%
2025-10-01	15.4000	15.4000	14.7500	14.7500	-5.570%	3	319	-57.492%
2025-09-30	15.3300	15.6200	15.3300	15.6200	+2.292%	2	319	-59.859%
2025-09-29	15.2700	15.2700	15.2700	15.2700	+6.858%	2	319	-58.939%
2025-09-23	14.3100	14.3200	14.2800	14.2900	+1.276%	4	319	-56.123%
2025-09-22	13.9300	14.1100	13.9300	14.1100	+14.715%	2	319	-55.563%
2025-09-10	12.3000	12.3000	12.3000	12.3000	-3.529%	2	319	-49.024%
2025-09-05	12.1000	12.9000	12.1000	12.7500	-16.667%	108	317	-50.824%
2025-09-04	15.3500	15.3500	15.3000	15.3000	-13.314%	2	219	-59.020%
2025-09-02	17.6500	17.6500	17.6500	17.6500	+0.570%	1	219	-64.476%
2025-08-29	17.8500	17.8500	17.5500	17.5500	+6.235%	20	214	-64.274%
2025-08-28	16.6000	16.6000	16.5200	16.5200	-15.282%	3	214	-62.046%
2025-08-21	19.2500	19.5000	19.2500	19.5000	-7.143%	2	213	-67.846%
2025-08-20	21.0000	21.0000	21.0000	21.0000	+15.195%	1	214	-70.143%
2025-08-18	18.2300	18.2300	18.2300	18.2300	+3.286%	20	214	-65.606%
2025-08-15	17.6500	17.6500	17.6500	17.6500	+3.824%	2	218	-64.476%
2025-08-14	16.8500	17.0000	16.8500	17.0000	-2.579%	2	218	-63.118%
2025-08-13	17.4500	17.4500	17.4500	17.4500	-5.420%	2	217	-64.069%
2025-08-07	18.4500	18.4500	18.4500	18.4500	-0.913%	2	218	-66.016%
2025-08-05	18.6200	18.6200	18.6200	18.6200	-6.196%	15	220	-66.327%
2025-08-01	19.8500	19.8500	19.8500	19.8500	+4.474%	5	220	-68.413%
2025-07-31	19.0000	19.0000	19.0000	19.0000	+7.345%	1	219	-67.000%
2025-07-30	17.7000	17.7000	17.7000	17.7000	-1.667%	50	219	-64.576%
2025-07-29	18.0000	18.0000	18.0000	18.0000	-3.640%	1	169	-65.167%
2025-07-28	18.6800	18.6800	18.6800	18.6800	-1.529%	12	169	-66.435%
2025-07-25	18.9700	18.9700	18.9700	18.9700	+0.106%	4	181	-66.948%
2025-07-24	19.3500	19.3500	18.9500	18.9500	-6.374%	35	177	-66.913%
2025-07-23	20.2400	20.2400	20.2400	20.2400	-1.365%	10	162	-69.022%
2025-07-22	20.8200	20.8200	20.5200	20.5200	+6.597%	12	166	-69.444%
2025-07-21	19.5000	19.5000	19.2500	19.2500	-4.038%	31	158	-67.429%
2025-07-18	20.1500	20.1500	20.0600	20.0600	+1.570%	11	165	-68.744%
2025-07-17	20.5500	20.5500	19.7000	19.7500	-3.752%	20	160	-68.253%
2025-07-16	20.5200	20.5200	20.5200	20.5200	+1.333%	4	162	-69.444%
2025-07-15	20.2500	20.2500	20.2500	20.2500	-4.028%	8	166	-69.037%
2025-07-14	21.1000	21.1000	21.1000	21.1000	0.000%	2	158	-70.284%
2025-07-11	21.1000	21.1000	21.1000	21.1000	-1.678%	2	157	-70.284%
2025-07-10	22.0000	22.3000	21.4600	21.4600	-1.106%	16	157	-70.783%
2025-07-09	21.6500	21.8000	21.6500	21.7000	-1.810%	15	161	-71.106%
2025-07-08	22.2000	22.5500	22.1000	22.1000	+0.045%	14	167	-71.629%
2025-07-07	21.8700	22.0900	21.8700	22.0900	-0.942%	10	153	-71.616%
2025-07-03	22.5000	22.5000	22.3000	22.3000	-2.832%	9	158	-71.883%
2025-07-02	22.9500	22.9500	22.9500	22.9500	-4.095%	4	158	-72.680%
2025-07-01	22.0000	24.1800	22.0000	23.9300	+5.651%	12	158	-73.799%
2025-06-30	23.0000	23.0000	22.6500	22.6500	-3.205%	5	150	-72.318%
2025-06-27	23.4200	23.4700	23.1500	23.4000	-0.637%	12	150	-73.205%
2025-06-26	24.0000	24.0000	23.5500	23.5500	-2.201%	5	150	-73.376%
2025-06-25	23.5000	24.0800	23.5000	24.0800	-1.352%	5	149	-73.962%
2025-06-24	25.3000	25.3000	24.4100	24.4100	-8.918%	3	150	-74.314%
2025-06-23	26.8000	26.8000	26.8000	26.8000	-1.289%	1	148	-76.604%
2025-06-20	26.6000	27.2000	26.5900	27.1500	+0.221%	124	147	-76.906%
2025-06-13	25.8500	27.0900	25.8500	27.0900	+4.152%	10	145	-76.855%
2025-06-12	25.8200	26.0100	25.8200	26.0100	-0.535%	5	140	-75.894%
2025-06-11	26.5300	26.5300	25.8500	26.1500	-4.001%	3	137	-76.023%
2025-06-09	27.1800	27.2400	27.1800	27.2400	+1.946%	7	136	-76.982%
2025-06-06	26.3000	26.7200	26.0100	26.7200	+4.294%	22	129	-76.534%
2025-06-05	25.6200	25.6200	25.6200	25.6200	-0.890%	1	118	-75.527%
2025-06-04	25.0000	25.8500	25.0000	25.8500	-12.075%	2	118	-75.745%
2025-05-30	29.3300	29.4000	29.2500	29.4000	-0.440%	22	118	-78.673%
2025-05-29	29.5300	29.5300	29.5300	29.5300	+0.716%	4	107	-78.767%
2025-05-28	29.1900	29.5000	29.1900	29.3200	-6.921%	10	111	-78.615%
2025-05-19	32.0000	32.0000	31.1500	31.5000	+3.313%	3	111	-80.095%
2025-05-15	30.4900	30.4900	30.4900	30.4900	+2.384%	4	110	-79.436%
2025-05-13	31.4900	31.4900	29.7800	29.7800	-8.930%	3	106	-78.946%
2025-05-12	33.1100	33.1100	32.7000	32.7000	-10.435%	6	103	-80.826%
2025-05-09	36.5100	36.5100	36.5100	36.5100	-0.382%	20	101	-82.827%
2025-05-08	36.6500	36.6500	36.6500	36.6500	-4.058%	2	101	-82.892%
2025-05-01	38.2000	38.2000	38.2000	38.2000	-9.048%	1	103	-83.586%
2025-04-30	42.2000	42.2000	42.0000	42.0000	+5.793%	2	103	-85.071%
2025-04-29	39.7000	39.7000	39.7000	39.7000	-2.217%	1	104	-84.207%
2025-04-28	39.7000	40.7500	39.7000	40.6000	+2.655%	3	104	-84.557%
2025-04-25	40.7900	40.7900	39.5500	39.5500	-5.405%	8	102	-84.147%
2025-04-24	41.8100	41.8100	41.8100	41.8100	-12.696%	1	98	-85.004%
2025-04-22	47.8900	47.8900	47.8900	47.8900	+9.613%	1	97	-86.907%
2025-04-14	43.6900	43.6900	43.6900	43.6900	-26.928%	1	96	-85.649%
2025-04-04	59.7900	59.7900	59.7900	59.7900	+14.981%	30	95	-89.513%
2025-04-03	52.0000	52.0000	52.0000	52.0000	+9.728%	2	80	-87.942%
2025-04-01	47.3900	47.3900	47.3900	47.3900	-2.790%	5	78	-86.769%
2025-03-31	49.5400	49.5400	48.7500	48.7500	0.000%	73	73	-87.138%