Dark

AVGO20271217P250
AVGO Dec 17 2027 250.00 Put (AVGO271217P00250000)
option OPRA

EOD

Aug 20, 2026

21.20-0.235%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.1300	21.2000	21.0000	21.2000	-0.235%	12	1,774	0.000%
2026-08-19	20.7500	21.2500	20.7500	21.2500	+8.033%	7	1,769	-0.235%
2026-08-18	19.4500	19.6700	19.4500	19.6700	+9.278%	2	1,762	+7.778%
2026-08-17	18.0000	18.0000	18.0000	18.0000	-5.113%	1	1,762	+17.778%
2026-08-14	18.9700	18.9700	18.9700	18.9700	+10.291%	2	1,761	+11.755%
2026-08-11	17.2500	17.2500	17.2000	17.2000	-8.267%	2	1,761	+23.256%
2026-08-07	18.7500	18.7500	18.7500	18.7500	-6.948%	5	1,761	+13.067%
2026-08-05	20.1500	20.1500	20.1500	20.1500	-0.346%	1	1,756	+5.211%
2026-08-04	20.2200	20.2200	20.2200	20.2200	-9.732%	3	1,755	+4.847%
2026-08-03	22.4000	22.4000	22.4000	22.4000	-5.405%	1	1,758	-5.357%
2026-07-30	24.4500	24.4500	23.5900	23.6800	-3.070%	71	1,758	-10.473%
2026-07-24	24.4300	24.4300	24.4300	24.4300	+0.123%	1	1,757	-13.221%
2026-07-21	24.4000	24.4000	24.4000	24.4000	-6.154%	2	1,756	-13.115%
2026-07-16	24.9900	26.0000	24.9900	26.0000	+8.969%	5	1,756	-18.462%
2026-07-14	23.8600	23.8600	23.8600	23.8600	+4.147%	1	1,753	-11.148%
2026-07-09	23.0000	23.1100	22.9000	22.9100	-13.547%	6	1,753	-7.464%
2026-07-07	26.8800	26.8800	26.3000	26.5000	-5.694%	4	1,752	-20.000%
2026-07-02	26.0000	28.1000	26.0000	28.1000	+6.439%	5	1,751	-24.555%
2026-07-01	26.5000	26.5000	26.4000	26.4000	+1.266%	3	1,751	-19.697%
2026-06-26	26.1400	27.1000	26.0700	26.0700	+7.284%	16	1,750	-18.680%
2026-06-23	24.3000	24.3000	24.3000	24.3000	+3.404%	1	1,739	-12.757%
2026-06-22	23.5000	23.5000	23.5000	23.5000	-1.920%	10	1,738	-9.787%
2026-06-15	22.7000	23.9600	22.7000	23.9600	-9.585%	16	1,733	-11.519%
2026-06-12	26.5000	26.5000	26.5000	26.5000	-4.436%	1	1,733	-20.000%
2026-06-10	27.1000	27.8300	27.1000	27.7300	+4.642%	6	1,733	-23.549%
2026-06-09	23.7000	26.5000	23.7000	26.5000	+9.233%	2	1,729	-20.000%
2026-06-08	25.3900	25.3900	24.2600	24.2600	-8.418%	5	1,729	-12.613%
2026-06-05	25.0000	27.1500	24.9500	26.4900	+12.723%	32	1,728	-19.970%
2026-06-04	25.0000	25.0000	23.5000	23.5000	+28.415%	23	1,716	-9.787%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-7.012%	1	1,708	+15.847%
2026-06-02	19.5000	19.6800	19.5000	19.6800	-6.196%	2	1,707	+7.724%
2026-06-01	20.0000	20.9800	20.0000	20.9800	+1.108%	5	1,709	+1.049%
2026-05-29	20.8000	20.8000	20.7500	20.7500	-2.582%	3	1,709	+2.169%
2026-05-28	22.0000	22.0000	21.3000	21.3000	-3.182%	11	1,709	-0.469%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-5.172%	3	1,713	-3.636%
2026-05-21	23.2000	23.2000	23.2000	23.2000	+1.532%	3	1,716	-8.621%
2026-05-15	22.3500	22.8500	22.2500	22.8500	+7.277%	6	1,714	-7.221%
2026-05-14	21.7000	21.7000	20.9700	21.3000	-9.013%	33	1,712	-0.469%
2026-05-13	23.4100	23.4100	23.4100	23.4100	+2.901%	1	1,722	-9.440%
2026-05-12	22.6500	22.7500	22.6500	22.7500	+3.221%	4	1,722	-6.813%
2026-05-11	22.4700	22.4700	21.9500	22.0400	-1.166%	34	1,722	-3.811%
2026-05-08	22.2000	22.3000	22.2000	22.3000	-3.755%	2	1,746	-4.933%
2026-05-07	24.0300	24.0300	23.1700	23.1700	+7.617%	2	1,746	-8.502%
2026-05-06	21.5400	21.5400	21.5300	21.5300	-6.391%	10	1,745	-1.533%
2026-05-04	22.3300	23.0000	22.3300	23.0000	-1.372%	21	1,735	-7.826%
2026-04-30	23.3200	23.3200	23.3200	23.3200	-6.345%	3	1,735	-9.091%
2026-04-29	24.9000	24.9000	24.9000	24.9000	-0.400%	1	1,738	-14.859%
2026-04-28	25.4500	25.4500	25.0000	25.0000	+3.093%	39	1,738	-15.200%
2026-04-24	24.2500	24.2500	24.2500	24.2500	+4.526%	5	1,769	-12.577%
2026-04-23	23.2000	23.2100	23.2000	23.2000	-1.570%	10	1,766	-8.621%
2026-04-22	23.8000	23.8300	23.5700	23.5700	-6.838%	4	1,756	-10.055%
2026-04-20	25.3000	25.3000	25.3000	25.3000	+3.265%	10	1,756	-16.206%
2026-04-17	24.7700	24.7700	24.5000	24.5000	-14.783%	6	1,756	-13.469%
2026-04-13	29.0000	29.0000	28.7000	28.7500	-6.958%	7	1,755	-26.261%
2026-04-09	30.8500	30.9000	30.8500	30.9000	-1.967%	6	1,755	-31.392%
2026-04-08	31.4000	31.8700	31.4000	31.5200	-9.943%	709	1,750	-32.741%
2026-04-07	35.3900	36.0000	34.9500	35.0000	-6.342%	105	1,382	-39.429%
2026-04-06	37.5600	37.8500	37.3700	37.3700	-7.017%	11	1,387	-43.270%
2026-04-02	40.1900	40.1900	40.1900	40.1900	+4.254%	10	1,376	-47.251%
2026-03-31	40.4000	40.4000	38.5500	38.5500	-7.907%	17	1,376	-45.006%
2026-03-27	41.6000	42.1000	41.3000	41.8600	+8.418%	267	1,375	-49.355%
2026-03-26	38.6100	38.6100	38.6100	38.6100	+1.605%	2	1,592	-45.092%
2026-03-25	37.0100	38.0000	37.0100	38.0000	-0.131%	27	1,594	-44.211%
2026-03-24	38.0500	38.0500	38.0500	38.0500	+3.820%	2	1,569	-44.284%
2026-03-23	36.6500	36.6500	36.6500	36.6500	-3.426%	2	1,567	-42.156%
2026-03-19	39.6500	39.6500	37.9500	37.9500	-3.680%	34	1,569	-44.137%
2026-03-13	39.4000	39.4000	39.4000	39.4000	+7.945%	1	1,571	-46.193%
2026-03-11	36.3800	36.6100	36.3600	36.5000	+0.413%	250	1,572	-41.918%
2026-03-10	36.3500	36.3500	36.3500	36.3500	+1.536%	1	1,812	-41.678%
2026-03-09	35.8000	35.8000	35.8000	35.8000	-4.533%	1	1,811	-40.782%
2026-03-05	37.5300	37.5300	36.6000	37.5000	-5.183%	5	1,812	-43.467%
2026-03-04	38.7600	39.5500	38.7600	39.5500	-5.383%	4	1,813	-46.397%
2026-02-26	44.2000	44.2000	41.8000	41.8000	+7.179%	81	1,809	-49.282%
2026-02-25	39.2500	40.3000	39.0000	39.0000	-4.994%	4	1,734	-45.641%
2026-02-24	41.3000	41.3000	41.0500	41.0500	+5.337%	4	1,734	-48.356%
2026-02-20	38.9700	38.9700	38.9700	38.9700	-3.420%	1	1,730	-45.599%
2026-02-17	40.3500	40.3500	40.3500	40.3500	+4.561%	400	1,729	-47.460%
2026-02-10	38.5900	38.5900	38.5900	38.5900	+6.309%	2	1,329	-45.063%
2026-02-09	36.2000	36.3000	36.2000	36.3000	-8.333%	6	1,327	-41.598%
2026-02-06	39.6000	39.6000	39.6000	39.6000	-13.348%	1	1,327	-46.465%
2026-02-04	42.0000	45.7000	42.0000	45.7000	+4.457%	17	1,328	-53.611%
2026-02-03	41.7000	43.7500	41.7000	43.7500	+15.894%	5	1,327	-51.543%
2026-02-02	38.2500	38.3300	37.7500	37.7500	-3.205%	220	1,332	-43.841%
2026-01-30	39.3000	39.3000	39.0000	39.0000	-2.646%	3	1,132	-45.641%
2026-01-29	40.3100	40.3100	39.8500	40.0600	+2.718%	147	1,133	-47.079%
2026-01-28	38.9200	39.1000	38.9200	39.0000	+0.026%	12	1,113	-45.641%
2026-01-27	38.8000	38.9900	38.8000	38.9900	-2.305%	2	1,115	-45.627%
2026-01-26	39.8300	40.2400	39.8200	39.9100	-3.646%	320	1,115	-46.880%
2026-01-23	41.9000	41.9000	41.2000	41.4200	+3.447%	3	810	-48.817%
2026-01-22	38.5000	40.0400	38.5000	40.0400	-0.522%	3	807	-47.053%
2026-01-21	39.2500	40.2500	39.2500	40.2500	+4.005%	7	805	-47.329%
2026-01-20	37.5500	38.7000	37.5500	38.7000	+11.431%	7	798	-45.220%
2026-01-12	34.7300	34.7300	34.7300	34.7300	-9.439%	1	791	-38.958%
2026-01-08	38.3500	38.3500	38.3500	38.3500	+5.213%	8	791	-44.720%
2026-01-07	35.9200	36.4500	35.7800	36.4500	-3.750%	11	783	-41.838%
2026-01-05	37.8700	37.8700	37.8700	37.8700	+5.782%	10	784	-44.019%
2025-12-29	35.8000	35.8000	35.8000	35.8000	-0.334%	4	784	-40.782%
2025-12-23	35.9200	35.9200	35.9200	35.9200	-3.050%	2	780	-40.980%
2025-12-22	37.0500	37.0500	37.0500	37.0500	-4.016%	2	782	-42.780%
2025-12-19	38.6000	38.6000	38.6000	38.6000	-3.980%	1	780	-45.078%
2025-12-18	40.2000	40.2000	40.2000	40.2000	+5.236%	1	779	-47.264%
2025-12-16	37.9000	38.2000	37.9000	38.2000	+0.526%	19	778	-44.503%
2025-12-15	38.0000	38.4000	37.8500	38.0000	+6.145%	76	791	-44.211%
2025-12-12	32.5000	35.8000	32.2500	35.8000	+24.090%	29	774	-40.782%
2025-12-11	30.0000	30.0000	28.8500	28.8500	-3.512%	9	746	-26.516%
2025-12-10	29.9000	29.9000	29.9000	29.9000	0.000%	10	754	-29.097%
2025-12-09	29.7500	29.9000	29.6500	29.9000	0.000%	108	754	-29.097%
2025-12-08	29.3400	30.0000	29.3400	29.9000	-2.733%	6	765	-29.097%
2025-12-05	31.1000	31.7600	30.7400	30.7400	-5.415%	20	769	-31.034%
2025-12-04	32.5000	32.5000	32.5000	32.5000	-0.642%	2	763	-34.769%
2025-12-03	33.8000	33.9000	32.7100	32.7100	+0.461%	22	761	-35.188%
2025-12-02	32.4500	32.5600	32.4500	32.5600	+1.750%	2	761	-34.889%
2025-11-26	32.0000	32.0000	32.0000	32.0000	-6.678%	1	760	-33.750%
2025-11-25	33.9500	34.2900	33.9500	34.2900	-12.526%	3	760	-38.174%
2025-11-20	38.9000	39.2000	38.9000	39.2000	+0.719%	11	761	-45.918%
2025-11-14	39.6500	39.8000	38.9200	38.9200	+10.161%	18	772	-45.529%
2025-11-10	35.3300	35.3300	35.3300	35.3300	-11.276%	1	772	-39.994%
2025-11-07	38.0000	39.8200	38.0000	39.8200	+12.486%	36	773	-46.760%
2025-11-06	35.3000	35.4000	35.3000	35.4000	+0.711%	315	743	-40.113%
2025-11-03	35.2000	35.2000	35.1500	35.1500	+1.006%	13	460	-39.687%
2025-10-31	34.8000	34.8000	34.8000	34.8000	+1.458%	1	460	-39.080%
2025-10-30	34.3000	34.3000	34.3000	34.3000	+6.028%	10	459	-38.192%
2025-10-29	32.3500	32.3500	32.3500	32.3500	-0.736%	1	469	-34.467%
2025-10-28	33.3700	33.3700	32.5900	32.5900	-14.886%	6	469	-34.949%
2025-10-22	38.4100	38.4100	38.2900	38.2900	+5.657%	2	471	-44.633%
2025-10-20	36.0200	36.2400	36.0200	36.2400	+2.200%	2	472	-41.501%
2025-10-15	35.4600	35.4600	35.4600	35.4600	-6.561%	1	472	-40.214%
2025-10-14	37.9500	37.9500	37.9500	37.9500	+7.203%	2	473	-44.137%
2025-10-13	35.4000	35.4000	35.4000	35.4000	-11.500%	1	471	-40.113%
2025-10-10	36.4000	40.0000	36.4000	40.0000	+6.101%	8	470	-47.000%
2025-10-07	36.7500	37.7000	36.7500	37.7000	+9.339%	4	464	-43.767%
2025-10-02	34.4800	34.4800	34.4800	34.4800	-4.646%	1	464	-38.515%
2025-09-29	36.1600	36.1600	36.1600	36.1600	+3.285%	2	464	-41.372%
2025-09-26	35.0100	35.0100	35.0100	35.0100	+0.315%	1	462	-39.446%
2025-09-25	34.9000	34.9000	34.9000	34.9000	+0.287%	1	462	-39.255%
2025-09-24	35.0000	35.0000	34.8000	34.8000	+0.870%	7	462	-39.080%
2025-09-22	34.5000	34.5000	34.5000	34.5000	+2.924%	1	463	-38.551%
2025-09-19	33.5200	33.5200	33.5200	33.5200	+2.382%	1	462	-36.754%
2025-09-18	32.3500	32.7400	32.3500	32.7400	+1.049%	2	461	-35.247%
2025-09-17	32.5000	33.3000	32.4000	32.4000	+5.297%	3	459	-34.568%
2025-09-16	30.7700	30.7700	30.7700	30.7700	+3.429%	1	460	-31.102%
2025-09-15	30.4000	30.4000	29.6500	29.7500	-0.800%	12	460	-28.739%
2025-09-12	29.9900	29.9900	29.9900	29.9900	-1.023%	2	457	-29.310%
2025-09-11	29.2600	30.4000	29.2000	30.3000	+3.237%	15	455	-30.033%
2025-09-10	29.8000	30.0900	28.9800	29.3500	-9.133%	13	449	-27.768%
2025-09-09	32.2000	32.3000	31.9000	32.3000	+5.212%	25	451	-34.365%
2025-09-08	29.8500	30.7000	29.8500	30.7000	-4.361%	35	428	-30.945%
2025-09-05	28.5500	32.2500	28.5500	32.1000	-14.217%	21	399	-33.956%
2025-09-04	37.3000	37.4200	37.3000	37.4200	-3.805%	3	405	-43.346%
2025-09-03	40.8000	40.8000	38.9000	38.9000	-4.069%	3	402	-45.501%
2025-09-02	43.4000	43.4000	40.5500	40.5500	-1.025%	3	401	-47.719%
2025-08-29	39.5200	41.6200	39.5200	40.9700	+8.100%	12	397	-48.255%
2025-08-28	38.7000	39.4800	37.8000	37.9000	-7.674%	90	397	-44.063%
2025-08-26	41.0500	41.0500	41.0500	41.0500	+0.810%	4	332	-48.356%
2025-08-18	40.7200	40.7200	40.7200	40.7200	+1.042%	1	332	-47.937%
2025-08-15	40.0000	41.3800	40.0000	40.3000	+3.333%	26	331	-47.395%
2025-08-14	39.0000	39.0000	39.0000	39.0000	-1.590%	5	305	-45.641%
2025-08-13	38.1500	40.4000	38.1500	39.6300	+3.608%	7	310	-46.505%
2025-08-12	39.7000	39.7000	38.2500	38.2500	-5.462%	17	303	-44.575%
2025-08-11	41.4300	41.4300	40.0200	40.4600	-1.677%	10	311	-47.603%
2025-08-08	40.5500	41.1500	40.5500	41.1500	+1.480%	14	311	-48.481%
2025-08-07	40.3500	40.9400	40.1200	40.5500	-2.524%	13	308	-47.719%
2025-08-06	43.1400	43.1400	41.5000	41.6000	-1.840%	37	315	-49.038%
2025-08-05	42.3800	42.3800	42.3800	42.3800	+0.785%	7	295	-49.976%
2025-08-04	42.7200	42.9000	42.0500	42.0500	-6.990%	12	288	-49.584%
2025-08-01	45.7600	45.7600	45.2100	45.2100	+5.140%	2	287	-53.108%
2025-07-31	40.0000	43.0000	39.5400	43.0000	+6.488%	7	285	-50.698%
2025-07-30	40.8200	40.8200	40.1500	40.3800	-3.443%	20	285	-47.499%
2025-07-29	41.2300	41.8200	40.8400	41.8200	-2.335%	16	275	-49.307%
2025-07-28	42.8200	42.8200	42.8200	42.8200	-1.676%	1	263	-50.490%
2025-07-24	43.4800	43.5500	43.4800	43.5500	-4.286%	2	262	-51.320%
2025-07-23	46.1500	46.1500	45.5000	45.5000	-1.558%	14	261	-53.407%
2025-07-22	46.2500	46.2500	46.2200	46.2200	+6.009%	5	255	-54.132%
2025-07-21	44.3000	44.3000	43.5100	43.6000	-10.196%	9	250	-51.376%
2025-07-10	48.5500	48.5500	48.5500	48.5500	+0.831%	2	249	-56.334%
2025-07-09	49.2000	49.3000	48.1500	48.1500	-3.988%	6	251	-55.971%
2025-07-08	50.0000	50.1500	49.2500	50.1500	+1.600%	14	250	-57.727%
2025-07-07	49.4500	49.4500	49.1000	49.3600	-0.182%	5	243	-57.050%
2025-07-03	50.2500	50.2500	49.4500	49.4500	-3.039%	9	232	-57.128%
2025-07-02	51.0000	51.0000	51.0000	51.0000	-2.931%	10	232	-58.431%
2025-07-01	53.0500	53.0600	52.5400	52.5400	+4.870%	4	227	-59.650%
2025-06-30	50.1000	50.1000	50.1000	50.1000	-3.746%	1	223	-57.685%
2025-06-26	52.0500	52.0500	52.0500	52.0500	-1.327%	1	224	-59.270%
2025-06-25	52.5300	52.7500	52.5300	52.7500	-1.236%	2	223	-59.810%
2025-06-24	53.4100	53.4100	53.4100	53.4100	-8.857%	1	223	-60.307%
2025-06-20	58.7000	58.7000	58.6000	58.6000	+3.717%	302	223	-63.823%
2025-06-18	56.5000	56.5000	56.5000	56.5000	-1.876%	1	114	-62.478%
2025-06-17	56.8900	57.5800	56.8900	57.5800	+1.373%	12	114	-63.182%
2025-06-16	56.9100	57.1500	56.8000	56.8000	-0.351%	21	102	-62.676%
2025-06-13	57.4000	58.2000	57.0000	57.0000	+1.423%	94	113	-62.807%
2025-06-12	55.7500	56.5000	55.7000	56.2000	-0.619%	36	100	-62.278%
2025-06-11	57.0000	57.0000	56.2400	56.5500	-5.356%	3	70	-62.511%
2025-06-10	59.7500	59.7500	59.7500	59.7500	+0.589%	2	69	-64.519%
2025-06-09	59.5500	59.5500	59.4000	59.4000	+0.678%	2	67	-64.310%
2025-06-06	58.7600	59.0000	57.2100	59.0000	+5.076%	28	66	-64.068%
2025-06-04	56.2500	56.4500	56.1500	56.1500	-0.619%	14	45	-62.244%
2025-06-03	58.7200	58.7200	56.5000	56.5000	-6.457%	11	45	-62.478%
2025-06-02	60.4000	60.4000	60.4000	60.4000	-3.591%	2	47	-64.901%
2025-05-30	63.3500	64.3500	62.6500	62.6500	+0.481%	6	45	-66.161%
2025-05-28	64.6500	64.6500	62.3500	62.3500	-4.151%	3	43	-65.998%
2025-05-21	65.0500	65.0500	65.0500	65.0500	-2.254%	10	40	-67.410%
2025-05-16	66.5500	66.5500	66.5500	66.5500	+2.971%	2	30	-68.144%
2025-05-13	66.9000	66.9000	64.6300	64.6300	-6.129%	17	29	-67.198%
2025-05-12	69.7000	69.8000	68.7500	68.8500	-13.396%	15	31	-69.208%
2025-05-01	79.7200	79.7200	79.5000	79.5000	-7.719%	2	23	-73.333%
2025-04-30	85.8500	86.1500	85.8500	86.1500	+4.424%	20	21	-75.392%
2025-04-28	82.0000	82.5000	82.0000	82.5000	-1.032%	4	11	-74.303%
2025-04-25	81.9000	83.3600	81.9000	83.3600	-7.016%	6	7	-74.568%
2025-04-23	89.6500	89.6500	89.6500	89.6500	-1.408%	1	7	-76.352%
2025-04-16	90.3800	90.9300	90.3800	90.9300	-16.731%	2	6	-76.685%
2025-04-04	109.2000	109.2000	109.2000	109.2000	+6.808%	6	6	-80.586%
2025-04-03	102.2400	102.2400	102.2400	102.2400	+6.845%	1	3	-79.264%
2025-04-01	95.6900	95.6900	95.6900	95.6900	0.000%	2	2	-77.845%