Dark

AVGO20271217P220
AVGO Dec 17 2027 220.00 Put (AVGO271217P00220000)
option OPRA

EOD

Jul 1, 2026

18.00+3.389%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.0000	18.0000	18.0000	18.0000	+3.389%	1	3,703	0.000%
2026-06-30	17.4100	17.4100	17.4100	17.4100	+2.714%	1	3,703	+3.389%
2026-06-23	16.9500	16.9500	16.9500	16.9500	+5.938%	10	3,702	+6.195%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+3.694%	2	3,702	+12.500%
2026-06-18	15.4300	15.4300	15.4300	15.4300	-17.882%	1	3,701	+16.656%
2026-06-11	18.8000	18.8000	18.7900	18.7900	+12.717%	2	3,701	-4.204%
2026-06-04	18.0000	18.0000	16.6700	16.6700	+12.864%	3	3,700	+7.978%
2026-05-29	14.7700	14.7700	14.7700	14.7700	-1.336%	2	3,700	+21.869%
2026-05-14	15.3200	15.3600	14.9700	14.9700	-9.273%	39	3,700	+20.240%
2026-05-07	16.5000	16.5000	16.5000	16.5000	+1.915%	10	3,700	+9.091%
2026-05-06	16.1900	16.1900	16.1900	16.1900	-3.054%	1	3,700	+11.180%
2026-05-05	16.7000	16.7000	16.7000	16.7000	-4.843%	1	3,700	+7.784%
2026-04-27	17.5500	17.5500	17.5500	17.5500	+3.540%	3	3,700	+2.564%
2026-04-22	16.9500	16.9500	16.9500	16.9500	-2.305%	10	3,697	+6.195%
2026-04-17	17.4000	17.4000	17.3500	17.3500	-3.878%	2	3,687	+3.746%
2026-04-15	18.4300	18.5100	18.0500	18.0500	-5.249%	3	3,688	-0.277%
2026-04-14	19.5000	19.5000	19.0500	19.0500	-5.412%	4	3,688	-5.512%
2026-04-10	20.1400	20.1400	20.1400	20.1400	-7.995%	1	3,688	-10.626%
2026-04-09	21.8900	21.8900	21.8900	21.8900	+2.242%	1	3,688	-17.771%
2026-04-08	21.4100	21.4100	21.4100	21.4100	-13.635%	1	3,688	-15.927%
2026-04-07	24.7000	24.8000	24.6600	24.7900	-6.944%	504	3,688	-27.390%
2026-04-06	26.6400	26.6400	26.6400	26.6400	-4.857%	5	3,276	-32.432%
2026-04-02	28.5400	28.5400	28.0000	28.0000	-9.532%	18	3,271	-35.714%
2026-03-30	30.9500	30.9500	30.9500	30.9500	+2.995%	1	3,271	-41.842%
2026-03-27	30.0500	30.0500	30.0500	30.0500	+14.782%	10	3,271	-40.100%
2026-03-25	26.1800	26.1800	26.1800	26.1800	-2.313%	1	3,271	-31.245%
2026-03-24	26.8000	26.8000	26.8000	26.8000	+1.132%	10	3,271	-32.836%
2026-03-19	26.5000	26.5000	26.5000	26.5000	-3.671%	5	3,266	-32.075%
2026-03-18	27.5100	27.5100	27.5100	27.5100	+1.140%	5	3,266	-34.569%
2026-03-16	27.1000	27.2000	27.1000	27.2000	-4.729%	2	3,264	-33.824%
2026-03-13	28.3000	28.5500	28.3000	28.5500	+8.720%	11	3,264	-36.953%
2026-03-12	26.5500	26.5500	26.2600	26.2600	+3.386%	11	3,274	-31.455%
2026-03-10	25.4000	25.4000	25.4000	25.4000	-1.893%	1	3,274	-29.134%
2026-03-09	25.8900	25.8900	25.8900	25.8900	-7.799%	1	3,274	-30.475%
2026-03-06	28.0800	28.0800	28.0800	28.0800	-5.135%	1	3,275	-35.897%
2026-03-02	29.6000	29.6000	29.6000	29.6000	-7.846%	1	3,275	-39.189%
2026-02-26	32.1000	32.2000	32.1000	32.1200	+11.994%	20	3,275	-43.960%
2026-02-19	28.6700	28.6800	28.6700	28.6800	-7.514%	2	3,275	-37.238%
2026-02-05	31.0700	31.0700	31.0100	31.0100	-9.327%	20	3,275	-41.954%
2026-02-04	34.0200	34.2000	34.0200	34.2000	+16.644%	3	3,265	-47.368%
2026-01-23	30.0000	30.0000	29.3200	29.3200	+4.528%	4	3,264	-38.608%
2026-01-21	28.3200	28.3200	28.0500	28.0500	+2.372%	2	3,262	-35.829%
2026-01-20	27.3000	27.4000	27.3000	27.4000	+5.102%	2	3,262	-34.307%
2026-01-15	26.0700	26.0700	26.0700	26.0700	-5.748%	1	3,261	-30.955%
2026-01-14	27.7000	27.7000	27.6600	27.6600	+8.047%	2	3,261	-34.924%
2026-01-09	26.0500	26.0500	25.6000	25.6000	-7.581%	3	3,261	-29.688%
2026-01-08	26.8000	27.9000	26.8000	27.7000	+5.725%	3	3,261	-35.018%
2026-01-06	26.2000	26.2000	26.2000	26.2000	-4.727%	1,040	3,260	-31.298%
2026-01-05	27.5000	27.5000	27.5000	27.5000	+6.507%	1	2,220	-34.545%
2026-01-02	25.8200	25.8200	25.8200	25.8200	+0.078%	1	2,220	-30.287%
2025-12-26	25.8000	25.8000	25.8000	25.8000	-6.148%	2	2,220	-30.233%
2025-12-19	27.7800	28.1200	27.3100	27.4900	-5.174%	716	2,220	-34.522%
2025-12-18	28.9900	28.9900	28.9900	28.9900	-1.227%	1	2,219	-37.910%
2025-12-17	28.4000	29.8700	28.4000	29.3500	+6.072%	612	2,218	-38.671%
2025-12-16	28.3000	28.3000	27.6700	27.6700	+0.801%	981	2,208	-34.948%
2025-12-15	27.4500	27.4500	27.4500	27.4500	+9.800%	1	2,502	-34.426%
2025-12-12	23.4000	25.6100	23.4000	25.0000	+19.332%	597	2,502	-28.000%
2025-12-11	20.9500	20.9500	20.9500	20.9500	-2.784%	1	3,092	-14.081%
2025-12-10	21.6500	21.6500	21.5500	21.5500	-0.920%	3	3,092	-16.473%
2025-12-09	21.7400	21.7500	21.7400	21.7500	-2.554%	2	3,089	-17.241%
2025-12-05	22.3200	22.3200	22.3200	22.3200	-7.501%	7	3,089	-19.355%
2025-12-03	24.2200	24.2400	24.1300	24.1300	-4.398%	24	3,089	-25.404%
2025-11-25	25.2400	25.2400	25.2400	25.2400	-4.683%	1	3,089	-28.685%
2025-11-24	26.4700	26.5200	26.4700	26.4800	-16.860%	22	3,090	-32.024%
2025-11-21	31.8500	31.8500	31.8500	31.8500	+5.814%	1	3,090	-43.485%
2025-11-18	30.1000	30.1000	30.1000	30.1000	+5.245%	60	3,090	-40.199%
2025-11-17	27.9500	28.6000	27.9500	28.6000	-2.055%	61	3,090	-37.063%
2025-11-07	27.8000	29.2000	27.7700	29.2000	+14.063%	17	3,111	-38.356%
2025-11-04	25.6000	25.6000	25.6000	25.6000	-1.538%	1	3,111	-29.688%
2025-11-03	25.5500	26.0000	25.5500	26.0000	+4.292%	55	3,165	-30.769%
2025-10-30	25.1000	25.1000	24.9300	24.9300	+5.368%	16	3,165	-27.798%
2025-10-28	23.6600	23.6600	23.6600	23.6600	-5.549%	2	3,178	-23.922%
2025-10-24	25.2000	25.2000	24.6000	25.0500	-7.222%	229	3,180	-28.144%
2025-10-23	27.0000	27.0000	27.0000	27.0000	-2.773%	1	3,181	-33.333%
2025-10-22	26.7300	27.7700	26.7300	27.7700	+2.776%	102	3,181	-35.182%
2025-10-21	27.6500	27.6500	26.8000	27.0200	+2.078%	3	3,091	-33.383%
2025-10-20	26.5000	26.5000	26.2700	26.4700	-6.135%	3	3,091	-31.998%
2025-10-16	28.2000	28.2000	28.2000	28.2000	+4.833%	10	3,092	-36.170%
2025-10-15	26.5500	26.9000	26.5500	26.9000	+3.861%	83	3,102	-33.086%
2025-10-13	25.9000	25.9000	25.9000	25.9000	-6.329%	1	3,062	-30.502%
2025-10-10	27.6500	27.6500	27.6500	27.6500	+7.797%	1	3,061	-34.901%
2025-10-09	25.6500	25.6500	25.6500	25.6500	+1.343%	20	3,061	-29.825%
2025-10-08	25.3100	25.3100	25.3100	25.3100	-6.155%	1	3,061	-28.882%
2025-10-07	26.9700	26.9700	26.9700	26.9700	+6.265%	1	3,059	-33.259%
2025-10-03	25.1700	25.3800	25.1700	25.3800	+1.969%	2	3,059	-29.078%
2025-10-02	24.6900	24.8900	24.6900	24.8900	-5.000%	2	3,059	-27.682%
2025-09-30	26.2000	26.2000	26.2000	26.2000	+0.769%	1	3,059	-31.298%
2025-09-29	26.0000	26.0000	26.0000	26.0000	+2.767%	1	3,059	-30.769%
2025-09-26	25.3500	25.3500	25.2500	25.3000	-1.172%	12	3,059	-28.854%
2025-09-25	25.6000	25.6000	25.6000	25.6000	+3.393%	1	3,059	-29.688%
2025-09-23	24.1200	24.8300	24.1200	24.7600	+4.253%	14	3,059	-27.302%
2025-09-22	23.7700	24.0300	23.7500	23.7500	-0.586%	3	3,060	-24.211%
2025-09-19	24.2600	24.2600	23.8000	23.8900	+1.876%	21	3,060	-24.655%
2025-09-18	23.2500	23.5000	23.1000	23.4500	+0.214%	38	3,060	-23.241%
2025-09-17	23.4500	23.9000	23.1000	23.4000	+5.169%	21	3,060	-23.077%
2025-09-16	21.5000	22.2500	21.5000	22.2500	+2.724%	12	3,060	-19.101%
2025-09-15	21.6600	21.6600	21.6600	21.6600	+2.025%	1	3,070	-16.898%
2025-09-12	21.2700	21.2700	21.2300	21.2300	-1.026%	12	3,070	-15.214%
2025-09-11	21.4500	21.4500	21.4500	21.4500	+4.787%	2	3,068	-16.084%
2025-09-10	22.3000	22.3000	20.4700	20.4700	-10.611%	12	3,068	-12.066%
2025-09-09	21.8000	22.9000	21.6500	22.9000	+3.153%	48	3,068	-21.397%
2025-09-05	20.7500	22.5500	20.7500	22.2000	-16.290%	86	3,069	-18.919%
2025-09-04	26.9000	26.9000	26.5000	26.5200	-6.124%	3	3,079	-32.127%
2025-09-03	29.0500	29.0500	28.2500	28.2500	-3.253%	54	3,079	-36.283%
2025-09-02	29.2000	29.2000	29.2000	29.2000	-0.680%	1	3,069	-38.356%
2025-08-29	29.8000	30.2000	29.4000	29.4000	+7.495%	57	3,069	-38.776%
2025-08-28	27.8500	27.8500	27.3500	27.3500	-8.221%	4	3,069	-34.186%
2025-08-27	29.8000	29.8000	29.8000	29.8000	+1.017%	5	3,069	-39.597%
2025-08-26	29.5000	29.5000	29.5000	29.5000	-2.318%	2	3,069	-38.983%
2025-08-25	30.0000	30.2000	30.0000	30.2000	-1.081%	11	3,069	-40.397%
2025-08-22	30.9000	30.9100	30.5300	30.5300	-10.861%	5	3,069	-41.042%
2025-08-20	31.4000	34.2500	31.4000	34.2500	+8.147%	6	3,069	-47.445%
2025-08-19	30.2000	31.7000	30.2000	31.6700	+6.993%	18	3,069	-43.164%
2025-08-18	30.1400	30.5000	29.6000	29.6000	-0.337%	7	3,069	-39.189%
2025-08-15	29.2500	29.7000	29.2500	29.7000	+2.946%	4	3,070	-39.394%
2025-08-14	28.8700	28.8700	28.8500	28.8500	-0.517%	3	3,070	-37.608%
2025-08-13	27.2500	29.3000	27.2500	29.0000	+4.769%	12	3,070	-37.931%
2025-08-12	27.6800	27.6800	27.6800	27.6800	-4.716%	2	3,070	-34.971%
2025-08-11	29.1500	29.1500	29.0500	29.0500	-2.517%	3	3,070	-38.038%
2025-08-07	29.8000	29.8000	29.8000	29.8000	-2.932%	1	3,070	-39.597%
2025-08-05	30.7000	30.7000	30.7000	30.7000	-1.603%	10	3,070	-41.368%
2025-08-04	30.9200	31.2000	30.9200	31.2000	-5.598%	11	3,070	-42.308%
2025-08-01	32.4500	33.5500	30.9200	33.0500	+6.958%	14	3,070	-45.537%
2025-07-31	30.5900	30.9000	30.5900	30.9000	+4.216%	3	3,070	-41.748%
2025-07-30	29.4700	29.6500	29.4700	29.6500	-2.467%	6	3,070	-39.292%
2025-07-29	30.4000	30.4000	30.4000	30.4000	+0.231%	1	3,069	-40.789%
2025-07-28	31.1800	31.1800	30.3300	30.3300	-4.981%	12	3,069	-40.653%
2025-07-25	31.9900	31.9900	31.9200	31.9200	-0.250%	3	3,069	-43.609%
2025-07-24	32.0000	32.0000	32.0000	32.0000	-3.759%	1	3,069	-43.750%
2025-07-23	33.5400	33.5400	33.2500	33.2500	+5.892%	2	3,069	-45.865%
2025-07-21	31.6800	31.9000	31.4000	31.4000	-5.706%	105	3,069	-42.675%
2025-07-18	33.3800	33.3800	33.3000	33.3000	+1.524%	105	2,981	-45.946%
2025-07-17	33.0000	33.0000	32.3300	32.8000	-4.178%	12	2,920	-45.122%
2025-07-16	34.3000	34.3000	34.2300	34.2300	+0.825%	3	2,924	-47.415%
2025-07-15	34.0000	34.0000	33.4500	33.9500	-2.806%	16	2,922	-46.981%
2025-07-14	35.1700	36.0000	34.9300	34.9300	-0.200%	36	2,928	-48.468%
2025-07-11	35.0000	35.0000	35.0000	35.0000	-1.878%	1	2,934	-48.571%
2025-07-10	35.6700	35.6700	35.6700	35.6700	+0.820%	1	2,934	-49.537%
2025-07-09	35.9000	36.5500	35.3400	35.3800	-2.130%	51	2,934	-49.124%
2025-07-07	36.3100	36.3100	36.1500	36.1500	-1.176%	8	2,905	-50.207%
2025-07-03	36.5800	36.5800	36.5800	36.5800	-2.842%	1	2,905	-50.793%
2025-07-02	37.5100	37.6500	37.5100	37.6500	-1.311%	401	2,905	-52.191%
2025-07-01	37.5000	38.1500	37.5000	38.1500	+3.810%	2	2,505	-52.818%
2025-06-30	37.0000	37.4500	36.7500	36.7500	-5.186%	11	2,503	-51.020%
2025-06-27	38.1500	38.7600	37.8200	38.7600	+2.350%	19	2,500	-53.560%
2025-06-26	38.4500	38.4500	37.8700	37.8700	-3.859%	12	2,488	-52.469%
2025-06-25	39.3900	39.3900	39.3900	39.3900	-1.648%	1	2,498	-54.303%
2025-06-24	39.6500	40.1000	39.5500	40.0500	-6.469%	590	2,497	-55.056%
2025-06-23	42.9800	42.9800	42.8200	42.8200	-0.788%	2	2,177	-57.964%
2025-06-20	43.6800	43.6800	43.1600	43.1600	+2.130%	4	2,176	-58.295%
2025-06-18	42.0000	42.2600	41.6000	42.2600	-1.721%	9	2,175	-57.407%
2025-06-17	42.1900	43.0000	42.1900	43.0000	+3.068%	11	2,175	-58.140%
2025-06-16	41.7200	41.7200	41.7200	41.7200	-0.548%	10	2,174	-56.855%
2025-06-12	42.6400	42.6400	41.9500	41.9500	0.000%	20	2,174	-57.092%
2025-06-11	42.8000	42.8000	41.9500	41.9500	-6.633%	26	2,174	-57.092%
2025-06-10	44.9300	44.9300	44.9300	44.9300	+1.194%	3	2,149	-59.938%
2025-06-09	43.8000	44.5700	43.8000	44.4000	+1.370%	570	2,146	-59.459%
2025-06-06	43.0000	43.8000	42.2500	43.8000	+6.855%	26	1,630	-58.904%
2025-06-05	41.5500	41.5500	40.7500	40.9900	-1.703%	17	1,618	-56.087%
2025-06-04	41.8500	41.8500	41.4000	41.7000	-2.616%	20	1,607	-56.835%
2025-06-03	43.0000	43.0000	42.6000	42.8200	-2.770%	17	1,604	-57.964%
2025-06-02	44.0400	44.0400	44.0400	44.0400	-6.892%	1	1,603	-59.128%
2025-05-30	47.3000	47.3000	47.3000	47.3000	+2.492%	24	1,602	-61.945%
2025-05-29	46.1500	46.1500	46.1500	46.1500	-1.114%	1	1,602	-60.997%
2025-05-28	46.9300	46.9300	46.6700	46.6700	-3.295%	2	1,601	-61.431%
2025-05-27	48.2600	48.2600	48.2600	48.2600	-4.208%	1	1,601	-62.702%
2025-05-23	50.8800	50.8800	50.3800	50.3800	+4.242%	52	1,577	-64.272%
2025-05-21	49.4000	49.4000	48.3300	48.3300	-3.088%	15	1,577	-62.756%
2025-05-19	49.8500	49.8700	49.8000	49.8700	-0.973%	4	1,566	-63.906%
2025-05-16	50.4700	50.4700	50.3100	50.3600	+2.441%	30	1,566	-64.257%
2025-05-15	49.3000	49.3000	49.0500	49.1600	+0.020%	74	1,565	-63.385%
2025-05-14	49.1500	49.1500	49.0500	49.1500	+0.532%	30	1,531	-63.377%
2025-05-13	49.5500	49.8500	48.8900	48.8900	-1.232%	7	1,505	-63.183%
2025-05-12	53.6000	53.6000	49.5000	49.5000	-13.416%	313	1,503	-63.636%
2025-05-09	57.1700	57.1700	57.1700	57.1700	-2.357%	400	1,237	-68.515%
2025-05-05	58.2500	58.5500	58.2500	58.5500	+2.539%	2	1,037	-69.257%
2025-05-02	57.1000	57.1000	57.1000	57.1000	-4.467%	10	1,037	-68.476%
2025-05-01	59.2700	59.7700	59.2700	59.7700	-3.612%	402	1,032	-69.885%
2025-04-28	63.7500	63.7500	61.7000	62.0100	-0.225%	368	632	-70.972%
2025-04-25	63.1700	64.0100	61.8000	62.1500	-2.662%	16	344	-71.038%
2025-04-24	64.9900	64.9900	63.8500	63.8500	-5.979%	3	339	-71.809%
2025-04-23	69.0500	69.0500	67.9100	67.9100	-6.896%	589	339	-73.494%
2025-04-22	72.8700	73.2400	72.8700	72.9400	-4.266%	3	129	-75.322%
2025-04-21	76.1900	76.1900	76.1900	76.1900	+4.199%	3	129	-76.375%
2025-04-17	73.0200	73.1200	73.0200	73.1200	+7.277%	2	127	-75.383%
2025-04-15	68.4700	68.5100	67.8200	68.1600	-0.453%	252	127	-73.592%
2025-04-14	68.4700	68.4700	68.4700	68.4700	-2.353%	1	2	-73.711%
2025-04-11	70.1200	70.1200	70.1200	70.1200	-0.256%	2	1	-74.330%
2025-04-10	70.3000	70.3000	70.3000	70.3000	-22.235%	1	1	-74.395%
2025-04-04	90.4000	90.4000	90.4000	90.4000	0.000%	2	1	-80.088%