Dark

AVGO20271217P240
AVGO Dec 17 2027 240.00 Put (AVGO271217P00240000)
option OPRA

EOD

Jun 23, 2026

22.22+5.308%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	22.2200	22.2200	22.2200	22.2200	+5.308%	1	878	0.000%
2026-06-22	21.0000	21.1000	21.0000	21.1000	-7.456%	15	878	+5.308%
2026-06-16	22.8000	22.8000	22.8000	22.8000	-6.366%	1	871	-2.544%
2026-06-11	24.2500	24.4900	24.2100	24.3500	-1.337%	8	870	-8.747%
2026-06-10	24.2000	24.7700	24.0500	24.6800	+9.591%	7	870	-9.968%
2026-06-08	22.5200	22.5200	22.5200	22.5200	-4.576%	3	867	-1.332%
2026-06-05	23.6000	23.6000	23.6000	23.6000	+9.057%	1	865	-5.847%
2026-06-04	21.4200	21.6400	21.4200	21.6400	+31.152%	10	865	+2.680%
2026-06-03	16.5200	16.5200	16.5000	16.5000	-7.407%	18	857	+34.667%
2026-06-02	17.8200	17.8200	17.8200	17.8200	-1.818%	3	858	+24.691%
2026-05-29	18.1500	18.1500	18.1500	18.1500	-5.959%	3	861	+22.424%
2026-05-28	20.0000	20.3500	19.3000	19.3000	+1.847%	8	858	+15.130%
2026-05-26	19.0500	19.0500	18.9500	18.9500	-7.471%	4	855	+17.256%
2026-05-22	20.4800	20.4800	20.4800	20.4800	-0.823%	2	858	+8.496%
2026-05-21	20.5500	20.6500	20.5500	20.6500	-0.482%	6	855	+7.603%
2026-05-20	20.7500	20.7500	20.7500	20.7500	-4.510%	2	855	+7.084%
2026-05-19	21.7300	21.7300	21.7300	21.7300	+5.691%	1	851	+2.255%
2026-05-18	20.5600	20.5600	20.5600	20.5600	-3.019%	3	851	+8.074%
2026-05-13	21.2000	21.2000	21.2000	21.2000	+2.663%	3	851	+4.811%
2026-05-11	20.6500	20.6500	20.6500	20.6500	+3.769%	3	848	+7.603%
2026-05-04	19.9000	19.9000	19.9000	19.9000	+0.759%	20	847	+11.658%
2026-05-01	19.7500	19.7500	19.7500	19.7500	-11.633%	1	848	+12.506%
2026-04-29	22.3500	22.3500	22.3500	22.3500	-2.017%	1	848	-0.582%
2026-04-28	22.8100	22.8100	22.8100	22.8100	+6.489%	1	849	-2.587%
2026-04-27	21.5500	21.5500	21.3800	21.4200	+2.049%	39	850	+3.735%
2026-04-23	20.9900	20.9900	20.9900	20.9900	-1.502%	8	848	+5.860%
2026-04-22	21.3100	21.3100	21.3100	21.3100	-8.698%	7	856	+4.270%
2026-04-15	23.5500	23.5500	23.3400	23.3400	-8.828%	25	856	-4.799%
2026-04-13	25.9500	26.1000	25.6000	25.6000	-8.897%	5	870	-13.203%
2026-04-08	28.1000	28.1000	28.1000	28.1000	-12.352%	1	871	-20.925%
2026-04-07	31.9000	32.1200	31.7900	32.0600	-14.983%	20	872	-30.692%
2026-03-27	37.7100	37.7100	37.7100	37.7100	+12.567%	10	864	-41.077%
2026-03-25	33.2000	33.5000	33.2000	33.5000	-3.039%	4	874	-33.672%
2026-03-20	34.5500	34.5500	34.5500	34.5500	-1.003%	4	872	-35.687%
2026-03-17	34.8500	34.9000	34.7500	34.9000	+1.898%	36	876	-36.332%
2026-03-16	34.2500	34.3000	34.2500	34.2500	-4.676%	33	840	-35.124%
2026-03-13	35.9600	35.9600	35.9300	35.9300	+8.550%	2	807	-38.158%
2026-03-12	33.1000	33.1000	33.1000	33.1000	+3.438%	1	806	-32.870%
2026-03-10	32.0000	32.0000	32.0000	32.0000	0.000%	590	806	-30.563%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-7.381%	1	1,206	-30.563%
2026-03-04	34.5500	34.5500	34.5500	34.5500	-0.576%	2	1,207	-35.687%
2026-02-10	34.7500	34.7500	34.7500	34.7500	-2.360%	1	1,207	-36.058%
2026-02-06	37.2500	37.2500	35.5900	35.5900	-5.597%	11	1,206	-37.567%
2026-02-05	37.7000	37.7000	37.7000	37.7000	-8.049%	10	1,215	-41.061%
2026-02-04	38.0500	41.0000	38.0500	41.0000	+3.535%	3	1,225	-45.805%
2026-02-03	36.8000	39.6000	36.8000	39.6000	+14.616%	9	1,223	-43.889%
2026-01-30	34.1800	34.6000	34.1800	34.5500	-1.342%	6	1,214	-35.687%
2026-01-26	35.9400	35.9400	35.0200	35.0200	-0.793%	23	1,213	-36.551%
2026-01-21	35.8000	35.8000	35.3000	35.3000	+2.706%	10	1,214	-37.054%
2026-01-20	34.2500	34.3700	34.2500	34.3700	+0.468%	2	1,206	-35.351%
2026-01-14	34.5500	34.6400	34.2100	34.2100	+6.474%	6	1,205	-35.048%
2026-01-09	32.8000	32.8000	32.0500	32.1300	-0.062%	4	1,206	-30.843%
2026-01-07	32.3100	32.3500	32.1500	32.1500	+0.375%	592	1,204	-30.886%
2025-12-23	32.0300	32.0300	32.0300	32.0300	-3.349%	1	665	-30.628%
2025-12-22	33.1400	33.1400	33.1400	33.1400	-7.171%	1	664	-32.951%
2025-12-18	35.8500	35.8500	35.7000	35.7000	+0.677%	6	664	-37.759%
2025-12-17	35.4600	35.4600	35.4600	35.4600	+4.540%	1	659	-37.338%
2025-12-16	33.3500	34.0600	33.3500	33.9200	-1.108%	6	658	-34.493%
2025-12-15	34.1200	34.3800	34.1200	34.3000	+7.862%	11	660	-35.219%
2025-12-12	29.6000	31.9000	29.6000	31.8000	+21.699%	4	654	-30.126%
2025-12-10	26.1200	26.1300	26.1200	26.1300	-2.135%	20	651	-14.964%
2025-12-09	26.7000	26.7000	26.7000	26.7000	-5.319%	15	670	-16.779%
2025-12-05	28.2000	28.2000	28.2000	28.2000	-10.985%	84	685	-21.206%
2025-11-24	31.8000	32.9000	31.6800	31.6800	-11.508%	7	614	-29.861%
2025-11-14	35.8000	35.8000	35.8000	35.8000	-0.139%	1	608	-37.933%
2025-11-13	34.0000	35.8500	34.0000	35.8500	+9.466%	3	608	-38.020%
2025-11-12	32.7500	32.7500	32.7500	32.7500	-10.200%	1	605	-32.153%
2025-11-07	34.1500	36.4700	34.1500	36.4700	+13.085%	6	606	-39.073%
2025-11-06	32.2500	32.2500	32.2500	32.2500	+0.342%	1	605	-31.101%
2025-11-03	32.1400	32.1400	32.1400	32.1400	+11.597%	5	600	-30.865%
2025-10-29	29.0000	29.0000	28.8000	28.8000	-2.307%	4	600	-22.847%
2025-10-28	29.2000	29.6000	29.1400	29.4800	-12.910%	11	604	-24.627%
2025-10-21	33.8500	33.8500	33.8500	33.8500	+2.856%	1	600	-34.357%
2025-10-20	32.7000	32.9100	32.6500	32.9100	-2.748%	30	600	-32.483%
2025-10-15	32.0200	33.8400	32.0200	33.8400	+8.392%	4	600	-34.338%
2025-10-13	31.2700	31.2700	31.2200	31.2200	-14.184%	10	597	-28.828%
2025-10-10	35.9000	36.3800	35.6500	36.3800	+12.145%	209	598	-38.922%
2025-10-01	32.4400	32.4400	32.4400	32.4400	+3.411%	1	512	-31.504%
2025-09-25	31.3700	31.3700	31.3700	31.3700	+1.194%	1	512	-29.168%
2025-09-24	31.0000	31.0000	31.0000	31.0000	-0.322%	1	513	-28.323%
2025-09-23	30.3700	31.1000	30.3700	31.1000	+0.323%	4	512	-28.553%
2025-09-22	29.8500	31.0000	29.8500	31.0000	+3.679%	3	511	-28.323%
2025-09-19	29.9000	29.9000	29.9000	29.9000	+1.150%	1	510	-25.686%
2025-09-18	29.7500	29.7500	29.4000	29.5600	-2.216%	6	509	-24.831%
2025-09-17	28.9500	30.2500	28.9500	30.2300	+10.692%	14	511	-26.497%
2025-09-15	27.3100	27.3100	27.3100	27.3100	-0.146%	1	509	-18.638%
2025-09-11	26.8600	27.3500	26.8600	27.3500	+2.704%	43	508	-18.757%
2025-09-10	25.8000	26.8200	25.7900	26.6300	-7.213%	65	489	-16.560%
2025-09-09	28.7000	28.7000	28.7000	28.7000	+4.936%	5	503	-22.578%
2025-09-08	27.3500	27.3500	27.3500	27.3500	-4.571%	1	503	-18.757%
2025-09-05	25.7500	28.8000	25.7500	28.6600	-14.192%	15	502	-22.470%
2025-09-04	33.8100	33.8100	33.4000	33.4000	-5.783%	2	494	-33.473%
2025-09-03	36.7500	36.7500	35.4500	35.4500	-5.567%	5	495	-37.320%
2025-08-29	37.4700	37.5400	37.4200	37.5400	+7.626%	6	493	-40.810%
2025-08-28	34.8000	34.8800	34.8000	34.8800	-5.984%	3	493	-36.296%
2025-08-27	37.1000	37.1000	37.1000	37.1000	-2.497%	1	494	-40.108%
2025-08-26	38.0500	38.0500	38.0500	38.0500	+2.038%	1	494	-41.603%
2025-08-25	37.3300	37.3300	37.1600	37.2900	-4.629%	30	494	-40.413%
2025-08-19	37.1600	39.1100	37.1600	39.1000	+6.540%	4	482	-43.171%
2025-08-18	37.7600	38.2500	36.7000	36.7000	-0.407%	181	480	-39.455%
2025-08-15	36.2000	36.8500	36.2000	36.8500	+4.037%	23	476	-39.701%
2025-08-14	35.2400	36.0000	35.2400	35.4200	-0.951%	4	464	-37.267%
2025-08-13	33.9200	35.7600	33.8900	35.7600	+1.735%	7	464	-37.864%
2025-08-12	35.7500	35.7500	35.1500	35.1500	-3.088%	5	462	-36.785%
2025-08-11	36.5200	36.5200	36.2500	36.2700	+0.471%	81	466	-38.737%
2025-08-07	35.9500	36.1000	35.9500	36.1000	-5.744%	5	442	-38.449%
2025-08-06	38.3000	38.3000	38.3000	38.3000	-0.182%	1	438	-41.984%
2025-08-05	38.3700	38.3700	38.3700	38.3700	-0.415%	7	438	-42.090%
2025-08-04	38.6000	38.6500	38.3400	38.5300	-4.107%	7	445	-42.331%
2025-08-01	41.5300	41.5300	40.1000	40.1800	+12.929%	7	445	-44.699%
2025-07-31	35.5800	35.5800	35.5800	35.5800	-3.551%	50	440	-37.549%
2025-07-30	36.9400	37.0500	36.8900	36.8900	-2.614%	4	440	-39.767%
2025-07-29	36.9400	37.8800	36.9400	37.8800	+0.371%	5	439	-41.341%
2025-07-28	38.6300	38.6300	37.7400	37.7400	-4.817%	14	442	-41.123%
2025-07-24	40.6500	40.6500	39.0000	39.6500	-4.366%	70	441	-43.960%
2025-07-23	42.3400	42.3400	41.4500	41.4600	-1.637%	35	461	-46.406%
2025-07-22	40.3000	42.7500	40.3000	42.1500	+5.905%	84	476	-47.284%
2025-07-21	39.6700	39.8000	39.1600	39.8000	-3.398%	36	547	-44.171%
2025-07-18	41.4700	41.7000	41.2000	41.2000	-3.400%	68	570	-46.068%
2025-07-16	42.6500	42.6500	42.6500	42.6500	+1.960%	1	539	-47.902%
2025-07-15	41.9100	41.9100	41.8300	41.8300	-3.238%	3	538	-46.880%
2025-07-14	43.5200	43.5200	43.2300	43.2300	-1.951%	25	539	-48.601%
2025-07-11	44.0900	44.0900	44.0900	44.0900	+1.124%	2	526	-49.603%
2025-07-10	45.0000	45.0000	43.6000	43.6000	-0.252%	4	524	-49.037%
2025-07-09	44.7500	44.7500	43.7100	43.7100	-4.354%	121	524	-49.165%
2025-07-08	44.9300	45.7000	44.7200	45.7000	+1.330%	97	449	-51.379%
2025-07-07	44.3700	45.1000	44.3700	45.1000	-2.885%	5	489	-50.732%
2025-07-02	46.4400	46.4400	46.4400	46.4400	+3.315%	1	489	-52.153%
2025-06-30	45.4200	45.4200	44.7500	44.9500	-3.083%	25	489	-50.567%
2025-06-27	46.3800	46.3800	46.3800	46.3800	-0.621%	4	474	-52.091%
2025-06-26	46.6400	47.4400	46.6200	46.6700	-2.016%	42	470	-52.389%
2025-06-25	46.9300	48.1800	46.8800	47.6300	-3.387%	41	438	-53.349%
2025-06-24	49.3000	49.3000	49.3000	49.3000	-4.011%	3	399	-54.929%
2025-06-23	51.5500	51.5500	51.3600	51.3600	-0.792%	15	402	-56.737%
2025-06-16	52.3000	52.6000	51.2200	51.7700	-0.231%	246	391	-57.079%
2025-06-13	52.0000	53.0000	51.8900	51.8900	+0.757%	52	352	-57.179%
2025-06-12	50.9000	51.5000	50.7000	51.5000	-1.190%	31	326	-56.854%
2025-06-11	53.6400	53.6400	51.5100	52.1200	-3.749%	4	319	-57.368%
2025-06-09	54.7000	54.7000	53.5200	54.1500	+2.170%	5	319	-58.966%
2025-06-06	54.0000	54.0000	51.5700	53.0000	+5.894%	82	316	-58.075%
2025-06-05	51.2500	51.3000	50.0500	50.0500	-1.766%	31	309	-55.604%
2025-06-04	50.3400	51.1000	50.3400	50.9500	-1.641%	19	291	-56.389%
2025-06-03	52.2000	52.4500	51.6900	51.8000	-4.322%	78	277	-57.104%
2025-06-02	53.7500	54.1400	53.7500	54.1400	-6.896%	22	214	-58.958%
2025-05-30	57.7700	58.1500	56.7500	58.1500	+2.993%	28	194	-61.788%
2025-05-29	57.6900	57.9100	56.4600	56.4600	-0.738%	35	180	-60.645%
2025-05-28	59.1800	59.1800	56.8800	56.8800	-6.570%	46	146	-60.935%
2025-05-23	61.1600	61.2800	60.8800	60.8800	+1.247%	10	108	-63.502%
2025-05-22	60.1000	60.1300	60.1000	60.1300	+2.262%	5	108	-63.047%
2025-05-21	59.5500	59.9000	58.1500	58.8000	-3.607%	40	108	-62.211%
2025-05-20	61.0000	61.0000	61.0000	61.0000	+0.082%	1	68	-63.574%
2025-05-16	60.9500	60.9500	60.9500	60.9500	+3.305%	2	68	-63.544%
2025-05-14	59.4000	59.4000	59.0000	59.0000	-0.254%	11	69	-62.339%
2025-05-13	59.1500	59.1500	59.1500	59.1500	-5.887%	10	58	-62.434%
2025-05-12	62.9800	62.9800	62.8300	62.8500	-10.661%	37	48	-64.646%
2025-05-05	70.4000	70.4000	70.3500	70.3500	-1.663%	2	19	-68.415%
2025-05-01	71.8500	72.0500	71.5400	71.5400	-4.613%	15	18	-68.940%
2025-04-28	75.0000	75.0000	75.0000	75.0000	-0.596%	1	11	-70.373%
2025-04-24	75.4500	75.4500	75.4500	75.4500	0.000%	10	10	-70.550%