Dark

AVGO20271217P230
AVGO Dec 17 2027 230.00 Put (AVGO271217P00230000)
option OPRA

EOD

Jun 30, 2026

20.00-4.762%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	20.0000	20.0000	20.0000	20.0000	-4.762%	2	1,729	0.000%
2026-06-26	21.6500	21.6500	21.0000	21.0000	+14.817%	3	1,727	-4.762%
2026-06-22	18.5500	18.5500	18.2900	18.2900	-12.905%	22	1,727	+9.349%
2026-06-11	21.4500	21.5800	21.0000	21.0000	-1.408%	12	1,741	-4.762%
2026-06-10	21.1900	21.8000	21.1900	21.3000	+8.563%	8	1,739	-6.103%
2026-06-08	19.6500	19.6500	19.6200	19.6200	-1.900%	2	1,736	+1.937%
2026-06-05	19.6200	20.0000	19.6200	20.0000	+2.564%	3	1,737	0.000%
2026-06-04	20.0000	20.0000	19.5000	19.5000	+23.184%	4	1,734	+2.564%
2026-06-02	15.8300	15.8300	15.8300	15.8300	-3.180%	2	1,734	+26.342%
2026-06-01	16.3500	16.3500	16.3500	16.3500	+1.553%	1	1,736	+22.324%
2026-05-29	16.4800	16.6100	16.1000	16.1000	-6.936%	7	1,735	+24.224%
2026-05-27	17.3000	17.3000	17.3000	17.3000	-1.143%	5	1,732	+15.607%
2026-05-26	16.8000	17.5000	16.8000	17.5000	-9.794%	20	1,732	+14.286%
2026-05-19	19.3000	19.4000	19.3000	19.4000	+10.857%	2	1,716	+3.093%
2026-05-11	17.5700	17.5700	16.5000	17.5000	-1.685%	5	1,714	+14.286%
2026-05-08	17.7000	17.9000	17.7000	17.8000	-6.316%	21	1,715	+12.360%
2026-05-07	17.8000	19.0000	17.8000	19.0000	-0.524%	4	1,717	+5.263%
2026-04-30	19.3200	19.3200	19.1000	19.1000	-1.036%	6	1,717	+4.712%
2026-04-24	19.4000	19.4000	19.3000	19.3000	+2.387%	2	1,723	+3.627%
2026-04-22	18.9000	18.9000	18.8000	18.8500	-4.315%	22	1,722	+6.101%
2026-04-21	19.7000	19.7000	19.7000	19.7000	-1.746%	7	1,722	+1.523%
2026-04-20	20.0500	20.0500	20.0500	20.0500	+1.519%	5	1,722	-0.249%
2026-04-17	19.7500	19.7500	19.7500	19.7500	-1.250%	8	1,722	+1.266%
2026-04-16	20.4000	20.4000	20.0000	20.0000	-13.232%	11	1,722	0.000%
2026-04-10	23.0000	23.0600	23.0000	23.0500	-8.532%	14	1,722	-13.232%
2026-04-08	25.2000	25.2000	25.2000	25.2000	-11.579%	3	1,729	-20.635%
2026-04-07	28.5000	28.5000	28.5000	28.5000	-15.128%	1	1,732	-29.825%
2026-03-27	33.5800	33.5800	33.5800	33.5800	+10.461%	10	1,731	-40.441%
2026-03-24	30.4000	30.4000	30.4000	30.4000	-5.000%	2	1,731	-34.211%
2026-03-20	31.9000	32.0000	31.9000	32.0000	+8.844%	18	1,732	-37.500%
2026-03-12	29.4000	29.4000	29.4000	29.4000	+2.797%	2	1,737	-31.973%
2026-03-10	28.6000	28.6000	28.6000	28.6000	-1.887%	10	1,737	-30.070%
2026-03-05	28.9000	29.1500	28.9000	29.1500	-6.869%	12	1,747	-31.389%
2026-03-04	31.0000	31.3000	31.0000	31.3000	-5.865%	4	1,744	-36.102%
2026-02-24	33.2500	33.2500	33.2500	33.2500	+5.892%	2	1,744	-39.850%
2026-02-11	31.2500	31.4000	31.2500	31.4000	+1.127%	2	1,744	-36.306%
2026-02-10	31.0500	31.0500	31.0500	31.0500	+5.076%	2	1,743	-35.588%
2026-02-09	30.6500	30.6500	29.5500	29.5500	-7.367%	3	1,742	-32.318%
2026-02-06	33.2500	33.2500	31.9000	31.9000	-12.242%	7	1,743	-37.304%
2026-02-05	36.3500	36.3500	36.3500	36.3500	-1.223%	1	1,747	-44.979%
2026-02-04	36.8000	36.8000	36.8000	36.8000	+21.452%	25	1,748	-45.652%
2026-02-02	30.4500	30.4500	30.3000	30.3000	-7.622%	4	1,739	-33.993%
2026-01-23	33.9600	33.9600	32.8000	32.8000	+6.736%	12	1,739	-39.024%
2026-01-22	30.7800	30.7800	30.6700	30.7300	-5.242%	4	1,741	-34.917%
2026-01-21	32.4400	32.4400	32.4300	32.4300	+5.532%	3	1,742	-38.329%
2026-01-20	30.6500	30.7300	30.6500	30.7300	+3.888%	2	1,742	-34.917%
2026-01-15	29.5800	29.5800	29.5800	29.5800	+7.368%	1	1,742	-32.387%
2026-01-13	27.5800	27.5800	27.5500	27.5500	-3.333%	2	1,742	-27.405%
2026-01-09	28.6600	28.7400	28.5000	28.5000	-8.507%	4	1,741	-29.825%
2026-01-08	31.1500	31.1500	31.1500	31.1500	+7.414%	75	1,740	-35.795%
2026-01-07	28.9300	29.0000	28.9300	29.0000	-1.894%	2	1,665	-31.034%
2026-01-06	29.4000	29.6700	29.1500	29.5600	-3.336%	190	1,664	-32.341%
2026-01-05	30.5800	30.5800	30.5800	30.5800	+4.870%	2	1,521	-34.598%
2025-12-31	29.1600	29.1600	29.1600	29.1600	-2.115%	1	1,521	-31.413%
2025-12-22	29.7900	29.7900	29.7900	29.7900	-3.342%	1	1,521	-32.863%
2025-12-19	30.4400	30.8200	30.4400	30.8200	-4.077%	6	1,521	-35.107%
2025-12-18	32.1200	32.1300	32.1200	32.1300	-1.863%	10	1,518	-37.753%
2025-12-17	31.2500	32.7400	31.2500	32.7400	+8.879%	2	1,524	-38.913%
2025-12-16	30.2000	30.8000	30.0700	30.0700	-2.686%	618	1,523	-33.489%
2025-12-15	31.1700	31.1700	30.7500	30.9000	+6.186%	4	1,529	-35.275%
2025-12-12	28.3200	29.1500	28.3200	29.1000	+25.215%	16	1,528	-31.271%
2025-12-11	24.4700	24.4700	23.2400	23.2400	+0.606%	5	1,538	-13.941%
2025-12-10	23.1000	23.1000	23.1000	23.1000	-4.348%	1	1,537	-13.420%
2025-12-09	24.0000	24.1500	24.0000	24.1500	-3.400%	2	1,537	-17.184%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-7.407%	17	1,538	-20.000%
2025-12-03	27.9300	27.9300	26.9000	27.0000	+3.053%	33	1,538	-25.926%
2025-11-26	26.2000	26.2000	26.2000	26.2000	-8.360%	1	1,540	-23.664%
2025-11-25	28.5900	28.5900	28.5900	28.5900	+1.025%	1	1,540	-30.045%
2025-11-24	28.3000	28.3000	28.3000	28.3000	-9.032%	12	1,539	-29.329%
2025-11-18	31.1100	31.1100	31.1100	31.1100	-1.861%	1	1,539	-35.712%
2025-11-14	31.9100	31.9100	31.6500	31.7000	-0.627%	56	1,539	-36.909%
2025-11-13	30.9000	31.9000	30.9000	31.9000	+8.136%	17	1,515	-37.304%
2025-11-11	29.4500	29.5000	29.4500	29.5000	-8.527%	61	1,524	-32.203%
2025-11-07	30.9500	32.6000	30.9000	32.2500	+11.476%	393	1,543	-37.984%
2025-11-03	29.0000	29.0000	28.7000	28.9300	+4.705%	12	1,605	-30.868%
2025-10-30	27.7000	27.7000	27.6300	27.6300	+5.660%	4	1,605	-27.615%
2025-10-28	26.1500	26.1500	26.1500	26.1500	-4.562%	1	1,605	-23.518%
2025-10-27	27.0000	27.4400	27.0000	27.4000	-7.307%	132	1,662	-27.007%
2025-10-20	29.3400	29.5600	29.3400	29.5600	-8.199%	2	1,662	-32.341%
2025-10-17	31.4000	32.4500	31.3000	32.2000	+3.371%	97	1,662	-37.888%
2025-10-14	31.1500	31.1500	31.1500	31.1500	+7.785%	1	1,590	-35.795%
2025-10-13	28.4800	29.1500	28.3500	28.9000	-11.077%	110	1,590	-30.796%
2025-10-10	32.5000	32.5000	32.5000	32.5000	+13.043%	1	1,622	-38.462%
2025-10-09	28.7500	28.7500	28.7500	28.7500	+1.626%	31	1,623	-30.435%
2025-10-08	28.2900	28.2900	28.2900	28.2900	-1.975%	1	1,592	-29.304%
2025-10-07	28.8600	28.8600	28.8600	28.8600	+0.452%	1	1,592	-30.700%
2025-10-06	28.7300	28.7300	28.7300	28.7300	+3.569%	1	1,592	-30.386%
2025-10-02	27.7400	27.7400	27.7400	27.7400	-4.180%	1	1,592	-27.902%
2025-10-01	28.9400	28.9500	28.9400	28.9500	-1.531%	80	1,591	-30.915%
2025-09-30	29.3500	29.6000	29.3500	29.4000	+4.738%	173	1,608	-31.973%
2025-09-29	27.9700	28.1100	27.9700	28.0700	-2.024%	10	1,617	-28.750%
2025-09-26	28.6500	28.6500	28.6500	28.6500	+4.945%	1	1,621	-30.192%
2025-09-24	27.4000	27.4000	27.3000	27.3000	+0.552%	40	1,621	-26.740%
2025-09-23	27.6000	27.6000	27.1500	27.1500	-1.986%	2	1,582	-26.335%
2025-09-22	26.7300	27.7000	26.7300	27.7000	+2.593%	3	1,583	-27.798%
2025-09-19	27.0000	27.0000	27.0000	27.0000	+3.250%	1	1,583	-25.926%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-0.191%	1	1,583	-23.518%
2025-09-17	26.8200	26.8200	26.2000	26.2000	+5.010%	2	1,583	-23.664%
2025-09-16	24.5000	24.9500	24.3300	24.9500	+3.398%	17	1,583	-19.840%
2025-09-15	24.1300	24.1300	24.1300	24.1300	+0.041%	1	1,581	-17.116%
2025-09-12	24.1200	24.1200	24.1200	24.1200	-0.945%	10	1,581	-17.081%
2025-09-11	24.0000	24.3500	24.0000	24.3500	+4.060%	3	1,581	-17.864%
2025-09-10	23.2500	23.8500	22.9700	23.4000	-8.736%	95	1,580	-14.530%
2025-09-09	25.6400	25.6400	25.6400	25.6400	+4.228%	2	1,560	-21.997%
2025-09-08	24.4000	24.6000	24.4000	24.6000	-1.992%	2	1,560	-18.699%
2025-09-05	24.7500	25.1700	24.7500	25.1000	-15.630%	44	1,560	-20.319%
2025-09-04	30.1500	30.7000	29.7500	29.7500	-6.564%	64	1,556	-32.773%
2025-09-03	31.7900	31.8400	31.7900	31.8400	-5.238%	11	1,541	-37.186%
2025-09-02	33.7000	33.7000	33.6000	33.6000	+0.599%	14	1,541	-40.476%
2025-08-29	33.3900	33.4500	33.3000	33.4000	+9.688%	40	1,541	-40.120%
2025-08-28	30.9000	30.9000	30.4500	30.4500	-6.308%	53	1,541	-34.319%
2025-08-27	32.5000	32.5000	32.5000	32.5000	-4.887%	1	1,536	-38.462%
2025-08-22	34.1700	34.1700	34.1700	34.1700	-3.529%	3	1,536	-41.469%
2025-08-21	35.4200	35.4200	35.4200	35.4200	+0.056%	1	1,536	-43.535%
2025-08-19	35.4000	35.4000	35.4000	35.4000	+7.763%	350	1,537	-43.503%
2025-08-15	32.8500	32.8500	32.8500	32.8500	+1.703%	1	1,312	-39.117%
2025-08-13	30.3900	32.4800	30.3900	32.3000	+1.413%	5	1,312	-38.080%
2025-08-12	32.0500	32.0500	31.8500	31.8500	-3.103%	3	1,312	-37.206%
2025-08-11	33.7500	33.7500	32.8700	32.8700	-3.067%	6	1,312	-39.154%
2025-08-06	33.8600	34.0000	33.8500	33.9100	-2.557%	42	1,311	-41.020%
2025-08-04	34.8500	34.8500	34.8000	34.8000	-5.997%	2	1,311	-42.529%
2025-08-01	37.1000	37.1000	37.0200	37.0200	+7.149%	26	1,311	-45.975%
2025-07-31	31.8800	34.5500	31.8800	34.5500	+4.381%	56	1,311	-42.113%
2025-07-30	33.1000	33.1000	33.1000	33.1000	-1.634%	1	1,361	-39.577%
2025-07-29	33.6500	33.7500	33.6500	33.6500	-0.854%	24	1,361	-40.565%
2025-07-28	34.4300	34.4300	33.9400	33.9400	-3.989%	8	1,361	-41.072%
2025-07-25	35.7700	35.8000	35.3500	35.3500	-0.980%	46	1,361	-43.423%
2025-07-24	35.7000	35.7000	35.7000	35.7000	-3.487%	2	1,361	-43.978%
2025-07-23	37.4000	37.4000	36.9900	36.9900	-2.143%	367	1,361	-45.931%
2025-07-22	38.2000	38.2000	37.8000	37.8000	+6.329%	5	1,061	-47.090%
2025-07-21	35.5500	35.5500	35.5500	35.5500	-5.124%	1	1,061	-43.741%
2025-07-18	37.4100	37.4700	37.4100	37.4700	+2.237%	50	1,061	-46.624%
2025-07-17	36.4700	36.6500	36.3300	36.6500	-1.953%	14	1,011	-45.430%
2025-07-15	38.3000	38.3000	37.3800	37.3800	-4.619%	3	1,011	-46.495%
2025-07-14	39.1900	39.1900	39.1900	39.1900	-0.785%	1	1,011	-48.967%
2025-07-11	39.5500	39.7500	39.5000	39.5000	-2.300%	4	1,011	-49.367%
2025-07-10	39.1000	40.4300	39.1000	40.4300	-0.049%	2	1,010	-50.532%
2025-07-09	40.6500	40.7000	40.4500	40.4500	-0.369%	450	1,010	-50.556%
2025-07-03	40.6500	40.6500	40.6000	40.6000	-2.754%	3	675	-50.739%
2025-07-01	41.7500	41.7500	41.7500	41.7500	+0.724%	1	675	-52.096%
2025-06-30	41.3800	41.4500	41.3800	41.4500	-1.403%	2	675	-51.749%
2025-06-26	42.6500	42.6500	42.0400	42.0400	-2.459%	2	676	-52.426%
2025-06-25	43.1000	43.1000	43.1000	43.1000	-2.709%	2	676	-53.596%
2025-06-24	44.1500	44.3000	44.1500	44.3000	-4.936%	2	676	-54.853%
2025-06-23	46.6000	46.6000	46.6000	46.6000	-2.917%	1	676	-57.082%
2025-06-20	48.8000	48.8000	48.0000	48.0000	+2.389%	8	676	-58.333%
2025-06-18	46.8800	46.8800	46.8800	46.8800	+0.493%	1	676	-57.338%
2025-06-17	46.6500	46.6500	46.6500	46.6500	-0.469%	2	676	-57.128%
2025-06-16	47.2300	47.2300	46.8700	46.8700	-0.909%	2	676	-57.329%
2025-06-13	47.0900	47.3000	46.7000	47.3000	+1.524%	14	676	-57.717%
2025-06-12	47.4500	47.4500	46.2700	46.5900	-0.872%	6	671	-57.072%
2025-06-11	47.0000	47.0000	47.0000	47.0000	-4.179%	1	671	-57.447%
2025-06-09	49.5000	49.5000	49.0400	49.0500	+2.187%	68	671	-59.225%
2025-06-06	48.0000	48.0000	47.2500	48.0000	+4.461%	10	653	-58.333%
2025-06-05	46.2000	46.2000	45.9500	45.9500	-0.756%	3	653	-56.474%
2025-06-04	46.1500	46.6100	46.0000	46.3000	-0.537%	15	653	-56.803%
2025-06-03	48.0000	48.0000	46.5500	46.5500	-12.615%	11	653	-57.035%
2025-05-30	52.2000	53.2700	51.5500	53.2700	+2.265%	18	653	-62.455%
2025-05-29	52.0900	52.0900	52.0900	52.0900	-0.478%	2	655	-61.605%
2025-05-28	52.3400	52.3400	52.3400	52.3400	-5.147%	20	653	-61.788%
2025-05-22	54.8000	55.3000	54.8000	55.1800	+0.933%	3	633	-63.755%
2025-05-21	53.0500	54.6700	53.0500	54.6700	-0.419%	4	631	-63.417%
2025-05-20	56.8800	56.8800	54.9000	54.9000	+0.494%	22	631	-63.570%
2025-05-19	55.4300	55.5700	54.6300	54.6300	-1.372%	20	631	-63.390%
2025-05-16	55.0700	55.3900	55.0700	55.3900	+1.820%	4	631	-63.892%
2025-05-15	54.4500	54.4500	54.2500	54.4000	-0.183%	246	631	-63.235%
2025-05-14	54.3200	54.5000	53.7500	54.5000	-5.709%	47	449	-63.303%
2025-05-12	58.2000	58.9500	57.8000	57.8000	-6.774%	105	420	-65.398%
2025-05-08	62.6000	62.6000	62.0000	62.0000	-4.099%	7	316	-67.742%
2025-05-05	64.9000	64.9000	64.1500	64.6500	+0.779%	209	309	-69.064%
2025-05-02	64.0500	64.1500	64.0500	64.1500	-3.141%	4	193	-68.823%
2025-05-01	66.0500	66.2300	66.0500	66.2300	-5.318%	2	193	-69.802%
2025-04-28	70.0500	70.0500	69.2500	69.9500	+3.171%	18	193	-71.408%
2025-04-25	67.9500	67.9500	67.8000	67.8000	-4.507%	4	177	-70.501%
2025-04-24	71.2000	71.2000	71.0000	71.0000	-5.270%	4	175	-71.831%
2025-04-23	76.0500	76.1500	74.9500	74.9500	-10.013%	263	175	-73.316%
2025-04-21	83.2900	83.2900	83.2900	83.2900	0.000%	5	5	-75.988%