Dark

AVGO20271217P200
AVGO Dec 17 2027 200.00 Put (AVGO271217P00200000)
option OPRA

EOD

Jun 24, 2026

12.60-2.174%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	12.6000	12.6000	12.6000	12.6000	-2.174%	1	4,110	0.000%
2026-06-23	12.8800	12.8800	12.8800	12.8800	+3.454%	10	4,111	-2.174%
2026-06-17	12.4500	12.4500	12.4500	12.4500	-12.324%	5	4,121	+1.205%
2026-06-11	14.1000	14.2000	14.1000	14.2000	-0.351%	46	4,116	-11.268%
2026-06-10	14.2500	14.2500	14.2500	14.2500	+7.547%	5	4,088	-11.579%
2026-06-09	13.8000	14.1000	13.2500	13.2500	-1.487%	31	4,083	-4.906%
2026-06-05	13.4500	13.4500	13.4500	13.4500	+10.700%	5	4,081	-6.320%
2026-06-04	13.2900	13.2900	12.0000	12.1500	+21.500%	27	4,081	+3.704%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-4.215%	2	4,062	+26.000%
2026-06-02	11.0500	11.0500	10.4400	10.4400	-15.806%	3	4,064	+20.690%
2026-05-21	12.4000	12.4000	12.4000	12.4000	-5.703%	1	4,063	+1.613%
2026-05-19	13.1000	13.1500	13.1000	13.1500	+13.460%	47	4,063	-4.183%
2026-05-14	12.1400	12.1400	11.5900	11.5900	-10.155%	3	4,040	+8.714%
2026-05-13	12.9000	12.9000	12.9000	12.9000	+1.575%	1	4,052	-2.326%
2026-05-12	12.6500	12.7000	12.6500	12.7000	+4.959%	22	4,052	-0.787%
2026-05-11	12.0000	12.1000	12.0000	12.1000	+0.833%	9	4,052	+4.132%
2026-05-08	12.0000	12.0000	12.0000	12.0000	+0.167%	2	4,055	+5.000%
2026-05-07	11.9800	11.9800	11.9800	11.9800	-3.309%	1	4,057	+5.175%
2026-05-06	11.4300	12.3900	11.4300	12.3900	+4.822%	2	4,057	+1.695%
2026-05-05	12.1000	12.1000	11.8200	11.8200	-13.152%	251	4,058	+6.599%
2026-04-29	14.5000	14.5000	13.4000	13.6100	+0.815%	19	4,176	-7.421%
2026-04-28	14.0000	14.0000	13.5000	13.5000	+5.386%	2	4,158	-6.667%
2026-04-23	12.6500	12.8100	12.6500	12.8100	-1.462%	2	4,159	-1.639%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-4.762%	1	4,161	-3.077%
2026-04-21	13.6500	13.6500	13.6500	13.6500	-0.146%	1	4,160	-7.692%
2026-04-16	14.0000	14.0000	13.6700	13.6700	-3.050%	24	4,160	-7.827%
2026-04-15	14.2000	14.2000	14.1000	14.1000	-10.191%	13	4,161	-10.638%
2026-04-13	15.7000	15.7000	15.7000	15.7000	-6.436%	1	4,171	-19.745%
2026-04-09	16.7800	16.7800	16.7800	16.7800	-1.814%	2	4,172	-24.911%
2026-04-08	16.9400	17.0900	16.9400	17.0900	-20.512%	2	4,170	-26.273%
2026-04-02	21.5000	21.5000	21.5000	21.5000	+4.878%	1	4,172	-41.395%
2026-04-01	20.2400	20.5000	20.2400	20.5000	-14.583%	2	4,172	-38.537%
2026-03-30	24.0000	24.0000	24.0000	24.0000	+3.226%	550	4,173	-47.500%
2026-03-27	23.0000	23.3900	23.0000	23.2500	+7.889%	53	4,304	-45.806%
2026-03-26	21.4200	21.5500	21.4200	21.5500	+3.855%	39	4,354	-41.531%
2026-03-25	20.3000	20.7500	20.3000	20.7500	+1.022%	60	4,352	-39.277%
2026-03-20	20.5400	20.5700	20.5300	20.5400	-7.477%	44	4,292	-38.656%
2026-03-13	21.7200	22.2000	21.7200	22.2000	+8.557%	2	4,292	-43.243%
2026-03-12	20.4500	20.4500	20.4500	20.4500	+1.238%	1	4,291	-38.386%
2026-03-10	20.2000	20.2000	20.2000	20.2000	-6.697%	1	4,290	-37.624%
2026-03-06	21.6400	21.6500	21.6400	21.6500	+10.122%	10	4,290	-41.801%
2026-03-05	19.7500	19.7500	19.6600	19.6600	-17.912%	2	4,290	-35.910%
2026-03-03	23.9500	23.9500	23.9500	23.9500	+3.680%	100	4,290	-47.390%
2026-03-02	23.1500	23.1500	23.1000	23.1000	-2.737%	2	4,290	-45.455%
2026-02-27	23.7500	23.7500	23.6500	23.7500	-3.259%	300	4,290	-46.947%
2026-02-26	24.5500	24.5500	24.5500	24.5500	+5.274%	1	4,290	-48.676%
2026-02-24	23.3200	23.3200	23.3200	23.3200	+5.520%	1	4,289	-45.969%
2026-02-20	21.6400	22.1000	21.6000	22.1000	-1.603%	5	4,289	-42.986%
2026-02-19	22.4000	22.4600	22.4000	22.4600	+7.981%	2	4,288	-43.900%
2026-02-09	20.8000	20.8000	20.8000	20.8000	-5.455%	10	4,288	-39.423%
2026-02-06	22.7800	22.7800	22.0000	22.0000	-10.204%	2	4,298	-42.727%
2026-02-05	24.5000	24.5000	24.5000	24.5000	-8.343%	1	4,296	-48.571%
2026-02-04	26.8000	26.8000	26.7300	26.7300	+15.714%	2	4,295	-52.862%
2026-02-03	22.0000	24.6500	22.0000	23.1000	+8.451%	6	4,293	-45.455%
2026-01-28	21.3500	21.5000	21.2500	21.3000	+0.330%	252	4,293	-40.845%
2026-01-27	21.7000	21.7000	21.2300	21.2300	-1.713%	451	4,043	-40.650%
2026-01-26	22.1500	22.1500	21.6000	21.6000	-6.695%	55	3,593	-41.667%
2026-01-23	23.5500	23.5500	23.1500	23.1500	+4.751%	2	3,544	-45.572%
2026-01-22	21.3200	22.1400	21.0800	22.1000	+1.376%	913	3,544	-42.986%
2026-01-21	22.0000	22.3000	21.6000	21.8000	+5.060%	103	2,752	-42.202%
2026-01-15	20.7500	20.7500	20.7500	20.7500	+5.867%	1	2,714	-39.277%
2026-01-12	19.6500	19.6500	19.6000	19.6000	-9.885%	2	2,714	-35.714%
2026-01-08	21.8000	21.8000	21.7500	21.7500	+1.163%	11	2,714	-42.069%
2026-01-05	21.5500	21.9500	21.5000	21.5000	+4.878%	42	2,719	-41.395%
2025-12-31	20.5000	20.5000	20.5000	20.5000	+1.990%	1	2,719	-38.537%
2025-12-30	20.2000	20.2000	20.1000	20.1000	-1.471%	2	2,719	-37.313%
2025-12-29	20.7300	20.7300	20.4000	20.4000	+2.000%	4	2,720	-38.235%
2025-12-26	20.0000	20.0000	20.0000	20.0000	-5.213%	1	2,719	-37.000%
2025-12-23	21.1000	21.1000	21.1000	21.1000	+1.540%	1	2,719	-40.284%
2025-12-22	20.8000	20.8000	20.7800	20.7800	-3.349%	2	2,719	-39.365%
2025-12-19	21.5000	21.5000	21.5000	21.5000	-6.522%	1	2,719	-41.395%
2025-12-18	23.0800	23.0800	23.0000	23.0000	-0.433%	3	2,719	-45.217%
2025-12-17	22.0000	23.1000	22.0000	23.1000	+10.263%	11	2,717	-45.455%
2025-12-16	20.9500	20.9500	20.9500	20.9500	-4.119%	140	2,706	-39.857%
2025-12-15	21.8500	21.8500	21.8500	21.8500	+8.168%	1	2,706	-42.334%
2025-12-12	19.0000	20.2000	19.0000	20.2000	+20.597%	476	2,705	-37.624%
2025-12-10	16.7500	16.7500	16.7500	16.7500	-1.413%	3	2,702	-24.776%
2025-12-09	16.9900	16.9900	16.9900	16.9900	+0.473%	10	2,702	-25.839%
2025-12-08	16.9100	16.9100	16.9100	16.9100	-11.466%	1	2,692	-25.488%
2025-12-03	19.2000	19.2000	19.1000	19.1000	+0.526%	3	2,691	-34.031%
2025-12-01	19.0000	19.0000	19.0000	19.0000	+2.426%	4	2,688	-33.684%
2025-11-26	19.0500	19.0500	18.5500	18.5500	-5.309%	3	2,681	-32.075%
2025-11-25	19.5900	19.5900	19.5900	19.5900	-5.590%	5	2,681	-35.681%
2025-11-24	20.7400	20.7500	20.7400	20.7500	-18.500%	10	2,681	-39.277%
2025-11-21	23.5700	25.4600	23.5700	25.4600	+11.912%	6	2,676	-50.511%
2025-11-20	22.5000	22.7500	22.5000	22.7500	+0.220%	14	2,675	-44.615%
2025-11-18	22.7000	22.7000	22.7000	22.7000	-0.264%	1	2,675	-44.493%
2025-11-13	22.7600	22.7600	22.7600	22.7600	+10.378%	1	2,675	-44.640%
2025-11-10	20.6200	20.6200	20.6200	20.6200	-9.442%	10	2,675	-38.894%
2025-11-07	21.8000	22.7700	21.5500	22.7700	+13.340%	6	2,685	-44.664%
2025-10-31	20.0900	20.1000	20.0800	20.0900	+0.702%	30	2,689	-37.282%
2025-10-30	19.5900	19.9500	19.5900	19.9500	+1.269%	17	2,689	-36.842%
2025-10-29	18.2000	19.7000	18.2000	19.7000	+3.249%	6	2,690	-36.041%
2025-10-27	19.1500	19.1500	19.0800	19.0800	-9.272%	2	2,690	-33.962%
2025-10-20	20.7100	21.0300	20.7100	21.0300	-4.842%	2	2,690	-40.086%
2025-10-17	22.1000	22.1000	22.1000	22.1000	+7.126%	800	2,690	-42.986%
2025-10-16	20.6300	20.6300	20.6300	20.6300	-3.146%	1	2,195	-38.924%
2025-10-15	21.3000	21.3000	21.3000	21.3000	-4.054%	2	2,194	-40.845%
2025-10-14	22.1500	22.2000	22.1500	22.2000	+8.824%	2	2,192	-43.243%
2025-10-13	20.4000	20.4000	20.4000	20.4000	-5.774%	3	2,192	-38.235%
2025-10-10	20.7300	21.6500	20.7300	21.6500	+8.088%	18	2,192	-41.801%
2025-10-08	20.0300	20.0300	20.0300	20.0300	-0.940%	2	2,194	-37.094%
2025-10-07	20.2200	20.2200	20.2200	20.2200	+4.604%	1	2,194	-37.685%
2025-10-02	19.3300	19.3300	19.3300	19.3300	-5.012%	1	2,194	-34.816%
2025-10-01	20.3500	20.3500	20.3500	20.3500	-0.538%	1	2,194	-38.084%
2025-09-30	20.5000	20.5000	20.4600	20.4600	+4.655%	3	2,195	-38.416%
2025-09-25	19.5500	19.5500	19.5500	19.5500	+1.823%	1	2,195	-35.550%
2025-09-24	19.0300	19.2000	19.0300	19.2000	+2.236%	23	2,195	-34.375%
2025-09-23	18.9500	19.0800	18.7800	18.7800	-3.345%	59	2,195	-32.907%
2025-09-22	18.5700	19.4300	18.5700	19.4300	+4.182%	86	2,226	-35.152%
2025-09-19	18.6500	18.6500	18.6500	18.6500	+2.304%	2	2,194	-32.440%
2025-09-18	18.1500	18.3300	18.1500	18.2300	-0.110%	51	2,194	-30.883%
2025-09-17	17.6000	18.6700	17.6000	18.2500	+6.105%	26	2,226	-30.959%
2025-09-16	16.8700	17.4500	16.8500	17.2000	+3.990%	108	2,224	-26.744%
2025-09-15	16.5400	16.5400	16.5400	16.5400	-0.421%	1	2,277	-23.821%
2025-09-12	16.6300	16.6500	16.4500	16.6100	-1.131%	83	2,276	-24.142%
2025-09-11	16.5000	16.8000	16.5000	16.8000	+1.818%	12	2,298	-25.000%
2025-09-10	16.1500	16.5000	15.7600	16.5000	-6.569%	42	2,298	-23.636%
2025-09-09	16.8500	17.6600	16.8500	17.6600	+7.356%	35	2,310	-28.652%
2025-09-08	16.4100	16.5100	16.1400	16.4500	-5.568%	21	2,280	-23.404%
2025-09-05	16.0000	17.6000	15.9900	17.4200	-14.941%	57	2,281	-27.669%
2025-09-04	21.0000	21.0300	20.4000	20.4800	-6.697%	32	2,258	-38.477%
2025-09-03	22.4400	22.6000	21.7700	21.9500	-6.197%	53	2,257	-42.597%
2025-09-02	23.6000	23.6000	23.4000	23.4000	+1.563%	13	2,224	-46.154%
2025-08-29	22.8400	23.5000	22.8400	23.0400	+7.413%	52	2,186	-45.313%
2025-08-28	21.7900	21.9000	21.4500	21.4500	-7.343%	22	2,186	-41.259%
2025-08-27	23.7000	23.7000	23.0200	23.1500	-1.489%	3	2,190	-45.572%
2025-08-26	23.5000	23.5000	23.5000	23.5000	-3.610%	1	2,189	-46.383%
2025-08-25	24.3800	24.3800	24.3800	24.3800	+0.412%	1	2,190	-48.318%
2025-08-22	23.9000	24.2800	23.8500	24.2800	-5.156%	27	2,190	-48.105%
2025-08-21	25.6000	25.6000	25.6000	25.6000	-0.583%	1	2,187	-50.781%
2025-08-20	25.4000	27.0500	25.4000	25.7500	+3.622%	85	2,186	-51.068%
2025-08-19	23.9500	25.1500	23.9500	24.8500	+3.758%	23	2,162	-49.296%
2025-08-18	23.9500	23.9500	23.9500	23.9500	+1.098%	1	2,151	-47.390%
2025-08-15	23.6800	23.6900	23.0800	23.6900	+5.055%	20	2,150	-46.813%
2025-08-13	21.2600	23.0700	21.2600	22.5500	+3.726%	10	2,146	-44.124%
2025-08-12	22.8000	22.8000	21.7400	21.7400	-5.314%	34	2,143	-42.042%
2025-08-11	23.0000	23.0000	22.8000	22.9600	-1.459%	18	2,173	-45.122%
2025-08-08	22.9100	23.3700	22.9100	23.3000	-2.917%	3	2,179	-45.923%
2025-08-07	23.5700	24.0000	23.4200	24.0000	+1.394%	51	2,176	-47.500%
2025-08-06	24.1500	24.1500	23.6000	23.6700	-4.441%	24	2,216	-46.768%
2025-08-05	24.6300	24.9500	24.5000	24.7700	+2.355%	63	2,232	-49.132%
2025-08-04	24.4600	24.6000	24.2000	24.2000	-5.837%	17	2,270	-47.934%
2025-08-01	25.8400	26.5600	25.7000	25.7000	+5.070%	7	2,279	-50.973%
2025-07-31	23.9000	24.4600	23.9000	24.4600	+6.533%	12	2,278	-48.487%
2025-07-30	23.1900	23.3500	22.9600	22.9600	-3.853%	7	2,266	-45.122%
2025-07-29	23.0500	23.8800	23.0000	23.8800	-1.118%	43	2,269	-47.236%
2025-07-28	23.9500	24.1500	23.9000	24.1500	-2.621%	16	2,226	-47.826%
2025-07-25	24.2900	24.8400	24.2900	24.8000	-0.442%	35	2,212	-49.194%
2025-07-24	25.0000	25.7000	24.6000	24.9100	-4.742%	82	2,183	-49.418%
2025-07-23	27.2100	27.2100	26.1500	26.1500	-2.097%	44	2,109	-51.816%
2025-07-22	25.9700	27.2700	25.9700	26.7100	+6.414%	153	2,087	-52.827%
2025-07-21	25.5000	25.5000	25.0000	25.1000	-4.198%	13	1,946	-49.801%
2025-07-18	26.2000	26.2000	26.2000	26.2000	+1.158%	10	1,959	-51.908%
2025-07-17	26.0900	26.1300	25.9000	25.9000	-2.632%	8	1,949	-51.351%
2025-07-15	26.6000	26.6000	26.6000	26.6000	-3.167%	2	1,951	-52.632%
2025-07-14	28.1900	28.1900	27.4700	27.4700	-1.893%	27	1,949	-54.132%
2025-07-11	28.2000	28.2000	27.7800	28.0000	-1.408%	4	1,930	-55.000%
2025-07-10	28.4000	28.4000	28.4000	28.4000	-1.217%	1	1,926	-55.634%
2025-07-09	28.3200	28.7500	28.3200	28.7500	-2.311%	6	1,925	-56.174%
2025-07-08	29.1000	29.4300	29.1000	29.4300	+0.684%	10	1,931	-57.187%
2025-07-07	28.8300	29.3000	28.8300	29.2300	+1.705%	10	1,937	-56.894%
2025-07-03	28.9000	28.9000	28.7400	28.7400	-4.359%	13	1,956	-56.159%
2025-07-02	30.7000	30.7000	29.8700	30.0500	-1.475%	21	1,956	-58.070%
2025-07-01	30.1000	31.0000	30.1000	30.5000	+4.811%	10	1,950	-58.689%
2025-06-30	29.6000	29.8000	29.1000	29.1000	-4.276%	21	1,940	-56.701%
2025-06-27	30.2600	30.4000	30.1000	30.4000	-0.718%	13	1,952	-58.553%
2025-06-26	31.0000	31.0000	30.6200	30.6200	-2.016%	2	1,941	-58.850%
2025-06-25	30.8300	31.3300	30.8300	31.2500	-1.139%	4	1,941	-59.680%
2025-06-24	32.0000	32.0000	30.8600	31.6100	-5.923%	53	1,943	-60.139%
2025-06-23	33.4500	33.6000	33.3800	33.6000	-1.176%	23	1,907	-62.500%
2025-06-20	34.0000	34.0000	34.0000	34.0000	+0.325%	20	1,896	-62.941%
2025-06-18	33.6500	33.8900	33.6500	33.8900	-1.253%	2	1,885	-62.821%
2025-06-17	34.0000	34.4000	34.0000	34.3200	+3.063%	154	1,885	-63.287%
2025-06-12	33.0500	33.3000	33.0500	33.3000	-0.448%	8	1,806	-62.162%
2025-06-11	33.9900	33.9900	33.4500	33.4500	-4.401%	3	1,811	-62.332%
2025-06-10	34.7500	35.0500	34.7300	34.9900	-1.186%	22	1,812	-63.990%
2025-06-09	34.8600	35.4100	34.6000	35.4100	+1.171%	6	1,801	-64.417%
2025-06-06	34.0000	35.0000	34.0000	35.0000	+6.061%	36	1,799	-64.000%
2025-06-05	32.6000	33.4300	32.2500	33.0000	-1.873%	24	1,784	-61.818%
2025-06-04	33.1200	33.6300	33.1000	33.6300	-1.059%	9	1,773	-62.533%
2025-06-03	33.8100	34.2000	33.8100	33.9900	-4.307%	3	1,765	-62.930%
2025-06-02	36.2000	36.2000	35.4500	35.5200	-6.403%	13	1,762	-64.527%
2025-05-30	37.7200	38.5000	37.2000	37.9500	+1.335%	8	1,771	-66.798%
2025-05-29	38.0000	38.0000	37.4500	37.4500	-1.057%	6	1,770	-66.355%
2025-05-28	37.7000	39.0000	37.6500	37.8500	-2.949%	53	1,764	-66.711%
2025-05-27	39.5400	39.5400	39.0000	39.0000	-3.226%	2	1,713	-67.692%
2025-05-23	41.5400	41.5400	40.3000	40.3000	+1.256%	8	1,709	-68.734%
2025-05-22	39.6000	40.1300	39.6000	39.8000	-1.069%	4	1,709	-68.342%
2025-05-21	40.2300	40.2300	40.2300	40.2300	+0.575%	1,080	1,708	-68.680%
2025-05-20	38.2300	40.3000	38.2300	40.0000	-1.235%	26	629	-68.500%
2025-05-19	41.2800	41.2800	40.5000	40.5000	+0.372%	2	623	-68.889%
2025-05-16	39.9100	40.7300	39.9100	40.3500	+1.077%	24	623	-68.773%
2025-05-15	39.9200	39.9200	39.9200	39.9200	+0.910%	1	628	-68.437%
2025-05-14	39.6500	39.6500	39.1300	39.5600	+0.457%	7	627	-68.150%
2025-05-13	39.6800	39.6800	39.3800	39.3800	-5.902%	10	622	-68.004%
2025-05-12	42.7700	42.8000	41.8500	41.8500	-8.724%	5	612	-69.892%
2025-05-08	47.2300	47.2300	45.8500	45.8500	-4.974%	8	615	-72.519%
2025-05-06	49.8000	49.8000	48.2500	48.2500	+2.442%	32	612	-73.886%
2025-05-05	47.0000	47.1000	47.0000	47.1000	+3.357%	5	581	-73.248%
2025-05-02	46.5900	46.5900	45.5700	45.5700	-5.398%	8	578	-72.350%
2025-05-01	48.1000	48.2500	47.0500	48.1700	-7.026%	504	574	-73.843%
2025-04-28	51.8100	51.8100	51.8100	51.8100	+3.310%	1	70	-75.680%
2025-04-25	50.5100	50.5100	50.0000	50.1500	-3.390%	108	69	-74.875%
2025-04-24	53.4000	53.4000	51.9100	51.9100	-6.468%	7	19	-75.727%
2025-04-23	55.7000	56.3000	55.5000	55.5000	-13.806%	11	13	-77.297%
2025-04-21	62.6600	64.3900	62.6600	64.3900	+11.017%	9	10	-80.432%
2025-04-11	58.0000	58.0000	58.0000	58.0000	-4.243%	2	7	-78.276%
2025-04-10	60.5700	60.5700	60.5700	60.5700	+8.646%	1	6	-79.198%
2025-04-09	66.2000	66.2000	55.7500	55.7500	-18.099%	7	5	-77.399%
2025-04-07	69.8000	70.0000	68.0700	68.0700	-3.062%	3	7	-81.490%
2025-04-04	73.0700	73.0700	70.2200	70.2200	+15.550%	14	9	-82.056%
2025-04-01	60.7700	60.7700	60.7700	60.7700	-2.220%	2	3	-79.266%
2025-03-31	62.1500	62.1500	62.1500	62.1500	0.000%	1	1	-79.726%