Dark

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

EOD

Aug 20, 2026

15.50+6.456%(+0.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.8200	15.8200	15.5000	15.5000	+6.456%	3	1,729	0.000%
2026-08-14	14.5800	14.5800	14.5600	14.5600	+16.480%	2	1,731	+6.456%
2026-08-12	12.5000	12.5000	12.5000	12.5000	-14.384%	1	1,731	+24.000%
2026-08-07	14.6000	14.6000	14.6000	14.6000	-9.877%	1	1,730	+6.164%
2026-08-05	16.2000	16.2000	16.2000	16.2000	-12.432%	1	1,731	-4.321%
2026-07-27	18.5000	18.5000	18.5000	18.5000	-2.632%	1	1,732	-16.216%
2026-07-24	19.0000	19.0000	19.0000	19.0000	-0.053%	2	1,733	-18.421%
2026-07-21	18.9000	19.0100	18.9000	19.0100	-6.814%	2	1,731	-18.464%
2026-07-20	20.4000	20.4000	20.4000	20.4000	-1.923%	1	1,733	-24.020%
2026-07-17	20.8000	20.8000	20.8000	20.8000	+13.351%	2	1,732	-25.481%
2026-07-15	18.3500	18.3500	18.3500	18.3500	-2.394%	1	1,730	-15.531%
2026-07-14	18.8000	18.8000	18.8000	18.8000	+2.118%	1	1,729	-17.553%
2026-07-10	18.4100	18.4100	18.4100	18.4100	-3.613%	1	1,730	-15.807%
2026-07-08	19.0000	19.1000	18.9000	19.1000	-7.056%	4	1,729	-18.848%
2026-07-07	20.5500	20.5500	20.5500	20.5500	+2.750%	1	1,729	-24.574%
2026-06-30	20.0000	20.0000	20.0000	20.0000	-4.762%	2	1,729	-22.500%
2026-06-26	21.6500	21.6500	21.0000	21.0000	+14.817%	3	1,727	-26.190%
2026-06-22	18.5500	18.5500	18.2900	18.2900	-12.905%	22	1,727	-15.254%
2026-06-11	21.4500	21.5800	21.0000	21.0000	-1.408%	12	1,741	-26.190%
2026-06-10	21.1900	21.8000	21.1900	21.3000	+8.563%	8	1,739	-27.230%
2026-06-08	19.6500	19.6500	19.6200	19.6200	-1.900%	2	1,736	-20.999%
2026-06-05	19.6200	20.0000	19.6200	20.0000	+2.564%	3	1,737	-22.500%
2026-06-04	20.0000	20.0000	19.5000	19.5000	+23.184%	4	1,734	-20.513%
2026-06-02	15.8300	15.8300	15.8300	15.8300	-3.180%	2	1,734	-2.085%
2026-06-01	16.3500	16.3500	16.3500	16.3500	+1.553%	1	1,736	-5.199%
2026-05-29	16.4800	16.6100	16.1000	16.1000	-6.936%	7	1,735	-3.727%
2026-05-27	17.3000	17.3000	17.3000	17.3000	-1.143%	5	1,732	-10.405%
2026-05-26	16.8000	17.5000	16.8000	17.5000	-9.794%	20	1,732	-11.429%
2026-05-19	19.3000	19.4000	19.3000	19.4000	+10.857%	2	1,716	-20.103%
2026-05-11	17.5700	17.5700	16.5000	17.5000	-1.685%	5	1,714	-11.429%
2026-05-08	17.7000	17.9000	17.7000	17.8000	-6.316%	21	1,715	-12.921%
2026-05-07	17.8000	19.0000	17.8000	19.0000	-0.524%	4	1,717	-18.421%
2026-04-30	19.3200	19.3200	19.1000	19.1000	-1.036%	6	1,717	-18.848%
2026-04-24	19.4000	19.4000	19.3000	19.3000	+2.387%	2	1,723	-19.689%
2026-04-22	18.9000	18.9000	18.8000	18.8500	-4.315%	22	1,722	-17.772%
2026-04-21	19.7000	19.7000	19.7000	19.7000	-1.746%	7	1,722	-21.320%
2026-04-20	20.0500	20.0500	20.0500	20.0500	+1.519%	5	1,722	-22.693%
2026-04-17	19.7500	19.7500	19.7500	19.7500	-1.250%	8	1,722	-21.519%
2026-04-16	20.4000	20.4000	20.0000	20.0000	-13.232%	11	1,722	-22.500%
2026-04-10	23.0000	23.0600	23.0000	23.0500	-8.532%	14	1,722	-32.755%
2026-04-08	25.2000	25.2000	25.2000	25.2000	-11.579%	3	1,729	-38.492%
2026-04-07	28.5000	28.5000	28.5000	28.5000	-15.128%	1	1,732	-45.614%
2026-03-27	33.5800	33.5800	33.5800	33.5800	+10.461%	10	1,731	-53.842%
2026-03-24	30.4000	30.4000	30.4000	30.4000	-5.000%	2	1,731	-49.013%
2026-03-20	31.9000	32.0000	31.9000	32.0000	+8.844%	18	1,732	-51.563%
2026-03-12	29.4000	29.4000	29.4000	29.4000	+2.797%	2	1,737	-47.279%
2026-03-10	28.6000	28.6000	28.6000	28.6000	-1.887%	10	1,737	-45.804%
2026-03-05	28.9000	29.1500	28.9000	29.1500	-6.869%	12	1,747	-46.827%
2026-03-04	31.0000	31.3000	31.0000	31.3000	-5.865%	4	1,744	-50.479%
2026-02-24	33.2500	33.2500	33.2500	33.2500	+5.892%	2	1,744	-53.383%
2026-02-11	31.2500	31.4000	31.2500	31.4000	+1.127%	2	1,744	-50.637%
2026-02-10	31.0500	31.0500	31.0500	31.0500	+5.076%	2	1,743	-50.081%
2026-02-09	30.6500	30.6500	29.5500	29.5500	-7.367%	3	1,742	-47.547%
2026-02-06	33.2500	33.2500	31.9000	31.9000	-12.242%	7	1,743	-51.411%
2026-02-05	36.3500	36.3500	36.3500	36.3500	-1.223%	1	1,747	-57.359%
2026-02-04	36.8000	36.8000	36.8000	36.8000	+21.452%	25	1,748	-57.880%
2026-02-02	30.4500	30.4500	30.3000	30.3000	-7.622%	4	1,739	-48.845%
2026-01-23	33.9600	33.9600	32.8000	32.8000	+6.736%	12	1,739	-52.744%
2026-01-22	30.7800	30.7800	30.6700	30.7300	-5.242%	4	1,741	-49.561%
2026-01-21	32.4400	32.4400	32.4300	32.4300	+5.532%	3	1,742	-52.205%
2026-01-20	30.6500	30.7300	30.6500	30.7300	+3.888%	2	1,742	-49.561%
2026-01-15	29.5800	29.5800	29.5800	29.5800	+7.368%	1	1,742	-47.600%
2026-01-13	27.5800	27.5800	27.5500	27.5500	-3.333%	2	1,742	-43.739%
2026-01-09	28.6600	28.7400	28.5000	28.5000	-8.507%	4	1,741	-45.614%
2026-01-08	31.1500	31.1500	31.1500	31.1500	+7.414%	75	1,740	-50.241%
2026-01-07	28.9300	29.0000	28.9300	29.0000	-1.894%	2	1,665	-46.552%
2026-01-06	29.4000	29.6700	29.1500	29.5600	-3.336%	190	1,664	-47.564%
2026-01-05	30.5800	30.5800	30.5800	30.5800	+4.870%	2	1,521	-49.313%
2025-12-31	29.1600	29.1600	29.1600	29.1600	-2.115%	1	1,521	-46.845%
2025-12-22	29.7900	29.7900	29.7900	29.7900	-3.342%	1	1,521	-47.969%
2025-12-19	30.4400	30.8200	30.4400	30.8200	-4.077%	6	1,521	-49.708%
2025-12-18	32.1200	32.1300	32.1200	32.1300	-1.863%	10	1,518	-51.758%
2025-12-17	31.2500	32.7400	31.2500	32.7400	+8.879%	2	1,524	-52.657%
2025-12-16	30.2000	30.8000	30.0700	30.0700	-2.686%	618	1,523	-48.454%
2025-12-15	31.1700	31.1700	30.7500	30.9000	+6.186%	4	1,529	-49.838%
2025-12-12	28.3200	29.1500	28.3200	29.1000	+25.215%	16	1,528	-46.735%
2025-12-11	24.4700	24.4700	23.2400	23.2400	+0.606%	5	1,538	-33.305%
2025-12-10	23.1000	23.1000	23.1000	23.1000	-4.348%	1	1,537	-32.900%
2025-12-09	24.0000	24.1500	24.0000	24.1500	-3.400%	2	1,537	-35.818%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-7.407%	17	1,538	-38.000%
2025-12-03	27.9300	27.9300	26.9000	27.0000	+3.053%	33	1,538	-42.593%
2025-11-26	26.2000	26.2000	26.2000	26.2000	-8.360%	1	1,540	-40.840%
2025-11-25	28.5900	28.5900	28.5900	28.5900	+1.025%	1	1,540	-45.785%
2025-11-24	28.3000	28.3000	28.3000	28.3000	-9.032%	12	1,539	-45.230%
2025-11-18	31.1100	31.1100	31.1100	31.1100	-1.861%	1	1,539	-50.177%
2025-11-14	31.9100	31.9100	31.6500	31.7000	-0.627%	56	1,539	-51.104%
2025-11-13	30.9000	31.9000	30.9000	31.9000	+8.136%	17	1,515	-51.411%
2025-11-11	29.4500	29.5000	29.4500	29.5000	-8.527%	61	1,524	-47.458%
2025-11-07	30.9500	32.6000	30.9000	32.2500	+11.476%	393	1,543	-51.938%
2025-11-03	29.0000	29.0000	28.7000	28.9300	+4.705%	12	1,605	-46.422%
2025-10-30	27.7000	27.7000	27.6300	27.6300	+5.660%	4	1,605	-43.902%
2025-10-28	26.1500	26.1500	26.1500	26.1500	-4.562%	1	1,605	-40.727%
2025-10-27	27.0000	27.4400	27.0000	27.4000	-7.307%	132	1,662	-43.431%
2025-10-20	29.3400	29.5600	29.3400	29.5600	-8.199%	2	1,662	-47.564%
2025-10-17	31.4000	32.4500	31.3000	32.2000	+3.371%	97	1,662	-51.863%
2025-10-14	31.1500	31.1500	31.1500	31.1500	+7.785%	1	1,590	-50.241%
2025-10-13	28.4800	29.1500	28.3500	28.9000	-11.077%	110	1,590	-46.367%
2025-10-10	32.5000	32.5000	32.5000	32.5000	+13.043%	1	1,622	-52.308%
2025-10-09	28.7500	28.7500	28.7500	28.7500	+1.626%	31	1,623	-46.087%
2025-10-08	28.2900	28.2900	28.2900	28.2900	-1.975%	1	1,592	-45.210%
2025-10-07	28.8600	28.8600	28.8600	28.8600	+0.452%	1	1,592	-46.292%
2025-10-06	28.7300	28.7300	28.7300	28.7300	+3.569%	1	1,592	-46.049%
2025-10-02	27.7400	27.7400	27.7400	27.7400	-4.180%	1	1,592	-44.124%
2025-10-01	28.9400	28.9500	28.9400	28.9500	-1.531%	80	1,591	-46.459%
2025-09-30	29.3500	29.6000	29.3500	29.4000	+4.738%	173	1,608	-47.279%
2025-09-29	27.9700	28.1100	27.9700	28.0700	-2.024%	10	1,617	-44.781%
2025-09-26	28.6500	28.6500	28.6500	28.6500	+4.945%	1	1,621	-45.899%
2025-09-24	27.4000	27.4000	27.3000	27.3000	+0.552%	40	1,621	-43.223%
2025-09-23	27.6000	27.6000	27.1500	27.1500	-1.986%	2	1,582	-42.910%
2025-09-22	26.7300	27.7000	26.7300	27.7000	+2.593%	3	1,583	-44.043%
2025-09-19	27.0000	27.0000	27.0000	27.0000	+3.250%	1	1,583	-42.593%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-0.191%	1	1,583	-40.727%
2025-09-17	26.8200	26.8200	26.2000	26.2000	+5.010%	2	1,583	-40.840%
2025-09-16	24.5000	24.9500	24.3300	24.9500	+3.398%	17	1,583	-37.876%
2025-09-15	24.1300	24.1300	24.1300	24.1300	+0.041%	1	1,581	-35.765%
2025-09-12	24.1200	24.1200	24.1200	24.1200	-0.945%	10	1,581	-35.738%
2025-09-11	24.0000	24.3500	24.0000	24.3500	+4.060%	3	1,581	-36.345%
2025-09-10	23.2500	23.8500	22.9700	23.4000	-8.736%	95	1,580	-33.761%
2025-09-09	25.6400	25.6400	25.6400	25.6400	+4.228%	2	1,560	-39.548%
2025-09-08	24.4000	24.6000	24.4000	24.6000	-1.992%	2	1,560	-36.992%
2025-09-05	24.7500	25.1700	24.7500	25.1000	-15.630%	44	1,560	-38.247%
2025-09-04	30.1500	30.7000	29.7500	29.7500	-6.564%	64	1,556	-47.899%
2025-09-03	31.7900	31.8400	31.7900	31.8400	-5.238%	11	1,541	-51.319%
2025-09-02	33.7000	33.7000	33.6000	33.6000	+0.599%	14	1,541	-53.869%
2025-08-29	33.3900	33.4500	33.3000	33.4000	+9.688%	40	1,541	-53.593%
2025-08-28	30.9000	30.9000	30.4500	30.4500	-6.308%	53	1,541	-49.097%
2025-08-27	32.5000	32.5000	32.5000	32.5000	-4.887%	1	1,536	-52.308%
2025-08-22	34.1700	34.1700	34.1700	34.1700	-3.529%	3	1,536	-54.639%
2025-08-21	35.4200	35.4200	35.4200	35.4200	+0.056%	1	1,536	-56.239%
2025-08-19	35.4000	35.4000	35.4000	35.4000	+7.763%	350	1,537	-56.215%
2025-08-15	32.8500	32.8500	32.8500	32.8500	+1.703%	1	1,312	-52.816%
2025-08-13	30.3900	32.4800	30.3900	32.3000	+1.413%	5	1,312	-52.012%
2025-08-12	32.0500	32.0500	31.8500	31.8500	-3.103%	3	1,312	-51.334%
2025-08-11	33.7500	33.7500	32.8700	32.8700	-3.067%	6	1,312	-52.845%
2025-08-06	33.8600	34.0000	33.8500	33.9100	-2.557%	42	1,311	-54.291%
2025-08-04	34.8500	34.8500	34.8000	34.8000	-5.997%	2	1,311	-55.460%
2025-08-01	37.1000	37.1000	37.0200	37.0200	+7.149%	26	1,311	-58.131%
2025-07-31	31.8800	34.5500	31.8800	34.5500	+4.381%	56	1,311	-55.137%
2025-07-30	33.1000	33.1000	33.1000	33.1000	-1.634%	1	1,361	-53.172%
2025-07-29	33.6500	33.7500	33.6500	33.6500	-0.854%	24	1,361	-53.938%
2025-07-28	34.4300	34.4300	33.9400	33.9400	-3.989%	8	1,361	-54.331%
2025-07-25	35.7700	35.8000	35.3500	35.3500	-0.980%	46	1,361	-56.153%
2025-07-24	35.7000	35.7000	35.7000	35.7000	-3.487%	2	1,361	-56.583%
2025-07-23	37.4000	37.4000	36.9900	36.9900	-2.143%	367	1,361	-58.097%
2025-07-22	38.2000	38.2000	37.8000	37.8000	+6.329%	5	1,061	-58.995%
2025-07-21	35.5500	35.5500	35.5500	35.5500	-5.124%	1	1,061	-56.399%
2025-07-18	37.4100	37.4700	37.4100	37.4700	+2.237%	50	1,061	-58.634%
2025-07-17	36.4700	36.6500	36.3300	36.6500	-1.953%	14	1,011	-57.708%
2025-07-15	38.3000	38.3000	37.3800	37.3800	-4.619%	3	1,011	-58.534%
2025-07-14	39.1900	39.1900	39.1900	39.1900	-0.785%	1	1,011	-60.449%
2025-07-11	39.5500	39.7500	39.5000	39.5000	-2.300%	4	1,011	-60.759%
2025-07-10	39.1000	40.4300	39.1000	40.4300	-0.049%	2	1,010	-61.662%
2025-07-09	40.6500	40.7000	40.4500	40.4500	-0.369%	450	1,010	-61.681%
2025-07-03	40.6500	40.6500	40.6000	40.6000	-2.754%	3	675	-61.823%
2025-07-01	41.7500	41.7500	41.7500	41.7500	+0.724%	1	675	-62.874%
2025-06-30	41.3800	41.4500	41.3800	41.4500	-1.403%	2	675	-62.606%
2025-06-26	42.6500	42.6500	42.0400	42.0400	-2.459%	2	676	-63.130%
2025-06-25	43.1000	43.1000	43.1000	43.1000	-2.709%	2	676	-64.037%
2025-06-24	44.1500	44.3000	44.1500	44.3000	-4.936%	2	676	-65.011%
2025-06-23	46.6000	46.6000	46.6000	46.6000	-2.917%	1	676	-66.738%
2025-06-20	48.8000	48.8000	48.0000	48.0000	+2.389%	8	676	-67.708%
2025-06-18	46.8800	46.8800	46.8800	46.8800	+0.493%	1	676	-66.937%
2025-06-17	46.6500	46.6500	46.6500	46.6500	-0.469%	2	676	-66.774%
2025-06-16	47.2300	47.2300	46.8700	46.8700	-0.909%	2	676	-66.930%
2025-06-13	47.0900	47.3000	46.7000	47.3000	+1.524%	14	676	-67.230%
2025-06-12	47.4500	47.4500	46.2700	46.5900	-0.872%	6	671	-66.731%
2025-06-11	47.0000	47.0000	47.0000	47.0000	-4.179%	1	671	-67.021%
2025-06-09	49.5000	49.5000	49.0400	49.0500	+2.187%	68	671	-68.400%
2025-06-06	48.0000	48.0000	47.2500	48.0000	+4.461%	10	653	-67.708%
2025-06-05	46.2000	46.2000	45.9500	45.9500	-0.756%	3	653	-66.268%
2025-06-04	46.1500	46.6100	46.0000	46.3000	-0.537%	15	653	-66.523%
2025-06-03	48.0000	48.0000	46.5500	46.5500	-12.615%	11	653	-66.702%
2025-05-30	52.2000	53.2700	51.5500	53.2700	+2.265%	18	653	-70.903%
2025-05-29	52.0900	52.0900	52.0900	52.0900	-0.478%	2	655	-70.244%
2025-05-28	52.3400	52.3400	52.3400	52.3400	-5.147%	20	653	-70.386%
2025-05-22	54.8000	55.3000	54.8000	55.1800	+0.933%	3	633	-71.910%
2025-05-21	53.0500	54.6700	53.0500	54.6700	-0.419%	4	631	-71.648%
2025-05-20	56.8800	56.8800	54.9000	54.9000	+0.494%	22	631	-71.767%
2025-05-19	55.4300	55.5700	54.6300	54.6300	-1.372%	20	631	-71.627%
2025-05-16	55.0700	55.3900	55.0700	55.3900	+1.820%	4	631	-72.017%
2025-05-15	54.4500	54.4500	54.2500	54.4000	-0.183%	246	631	-71.507%
2025-05-14	54.3200	54.5000	53.7500	54.5000	-5.709%	47	449	-71.560%
2025-05-12	58.2000	58.9500	57.8000	57.8000	-6.774%	105	420	-73.183%
2025-05-08	62.6000	62.6000	62.0000	62.0000	-4.099%	7	316	-75.000%
2025-05-05	64.9000	64.9000	64.1500	64.6500	+0.779%	209	309	-76.025%
2025-05-02	64.0500	64.1500	64.0500	64.1500	-3.141%	4	193	-75.838%
2025-05-01	66.0500	66.2300	66.0500	66.2300	-5.318%	2	193	-76.597%
2025-04-28	70.0500	70.0500	69.2500	69.9500	+3.171%	18	193	-77.841%
2025-04-25	67.9500	67.9500	67.8000	67.8000	-4.507%	4	177	-77.139%
2025-04-24	71.2000	71.2000	71.0000	71.0000	-5.270%	4	175	-78.169%
2025-04-23	76.0500	76.1500	74.9500	74.9500	-10.013%	263	175	-79.320%
2025-04-21	83.2900	83.2900	83.2900	83.2900	0.000%	5	5	-81.390%