Dark

AVGO20271217P260
AVGO Dec 17 2027 260.00 Put (AVGO271217P00260000)
option OPRA

EOD

Aug 18, 2026

22.68+8.000%(+1.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	22.6800	22.6800	22.6800	22.6800	+8.000%	1	445	0.000%
2026-08-17	21.0000	21.0000	21.0000	21.0000	-0.474%	1	444	+8.000%
2026-08-14	21.0600	22.4300	21.0600	21.1000	+6.030%	6	445	+7.488%
2026-08-11	19.9000	19.9000	19.9000	19.9000	-6.835%	1	445	+13.970%
2026-08-07	21.3600	21.3600	21.3600	21.3600	-22.186%	1	446	+6.180%
2026-07-27	27.5000	27.5000	27.4500	27.4500	+4.175%	3	446	-17.377%
2026-07-22	26.1500	26.3500	26.1500	26.3500	-11.160%	2	444	-13.928%
2026-07-01	29.2700	29.7700	29.2700	29.6600	-1.298%	3	444	-23.533%
2026-06-26	30.0500	30.0500	30.0500	30.0500	+8.094%	5	445	-24.526%
2026-06-24	27.8000	27.8000	27.8000	27.8000	+0.907%	3	440	-18.417%
2026-06-15	27.5500	27.5500	27.5500	27.5500	-7.208%	1	443	-17.677%
2026-06-12	29.6900	29.6900	29.6900	29.6900	+0.644%	1	442	-23.611%
2026-06-09	29.5000	29.5000	29.5000	29.5000	+7.273%	1	441	-23.119%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-4.514%	10	441	-17.527%
2026-06-05	28.8000	28.8000	28.8000	28.8000	+35.849%	5	451	-21.250%
2026-06-02	21.2000	21.2000	21.2000	21.2000	-22.909%	2	446	+6.981%
2026-05-19	27.5000	27.5000	27.5000	27.5000	+12.291%	5	446	-17.527%
2026-05-14	23.5600	24.6000	23.5600	24.4900	-3.659%	40	448	-7.391%
2026-05-08	25.4000	25.4200	25.4000	25.4200	-2.605%	2	446	-10.779%
2026-05-07	24.8700	26.1000	24.8700	26.1000	+8.750%	21	446	-13.103%
2026-05-05	24.5000	24.5000	24.0000	24.0000	-3.109%	24	447	-5.500%
2026-05-01	24.7800	24.7800	24.7700	24.7700	-2.863%	10	439	-8.438%
2026-04-30	25.5000	25.5000	25.5000	25.5000	-3.226%	5	439	-11.059%
2026-04-24	26.3500	26.3500	26.3500	26.3500	+1.934%	1	434	-13.928%
2026-04-23	26.0000	26.0000	25.8500	25.8500	-2.268%	3	433	-12.263%
2026-04-22	27.0000	27.0000	26.4500	26.4500	-3.818%	2	433	-14.253%
2026-04-21	28.2500	28.2500	27.5000	27.5000	-6.463%	38	420	-17.527%
2026-04-15	29.1500	29.4000	28.6800	29.4000	-3.922%	16	420	-22.857%
2026-04-14	30.6000	30.6000	30.6000	30.6000	-4.435%	1	435	-25.882%
2026-04-10	32.2000	32.2000	32.0200	32.0200	-7.803%	7	436	-29.169%
2026-04-08	34.7300	34.7300	34.7300	34.7300	-17.818%	1	434	-34.696%
2026-04-01	42.0500	42.2600	42.0500	42.2600	-5.838%	4	433	-46.332%
2026-03-31	44.8800	44.8800	44.8800	44.8800	-3.067%	2	433	-49.465%
2026-03-27	45.4500	46.3000	45.4500	46.3000	+11.513%	11	435	-51.015%
2026-03-24	41.5200	41.5200	41.5200	41.5200	-0.551%	1	445	-45.376%
2026-03-23	41.7500	41.7500	41.7500	41.7500	-4.571%	7	444	-45.677%
2026-03-20	43.7500	43.7500	43.7500	43.7500	+4.167%	7	451	-48.160%
2026-03-17	42.0000	42.0000	42.0000	42.0000	-1.961%	77	444	-46.000%
2026-03-13	42.8400	42.8400	42.8400	42.8400	+6.171%	1	367	-47.059%
2026-03-11	40.3500	40.3500	40.3500	40.3500	-6.163%	2	367	-43.792%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+5.911%	1	367	-47.256%
2026-03-06	40.6000	40.6000	40.6000	40.6000	-2.404%	1	368	-44.138%
2026-03-05	41.6000	41.6000	41.6000	41.6000	-9.565%	1	368	-45.481%
2026-02-26	47.8600	47.8600	46.0000	46.0000	+5.023%	82	368	-50.696%
2026-02-25	43.8000	43.8000	43.8000	43.8000	-2.775%	7	293	-48.219%
2026-02-12	45.0500	45.0500	45.0500	45.0500	+5.257%	1	293	-49.656%
2026-02-11	42.8000	42.8000	42.8000	42.8000	-10.178%	1	293	-47.009%
2026-02-05	47.6500	47.6500	47.6500	47.6500	-3.951%	1	294	-52.403%
2026-02-04	48.9500	52.3000	48.9500	49.6100	+8.413%	4	295	-54.283%
2026-02-03	46.6000	46.6000	45.7600	45.7600	+7.418%	300	296	-50.437%
2026-01-30	42.7000	42.7000	42.5400	42.6000	-6.661%	34	279	-46.761%
2026-01-23	45.6400	45.6400	45.6400	45.6400	+5.404%	1	247	-50.307%
2026-01-21	43.3000	43.3000	43.3000	43.3000	+4.843%	1	248	-47.621%
2026-01-20	41.3000	41.3000	41.3000	41.3000	-2.686%	1	248	-45.085%
2026-01-14	42.4400	42.4400	42.4400	42.4400	+11.714%	3	248	-46.560%
2026-01-13	37.7000	37.9900	37.7000	37.9900	-3.579%	3	247	-40.300%
2026-01-09	39.5000	39.5000	39.4000	39.4000	-7.512%	7	246	-42.437%
2026-01-08	42.7000	42.7500	42.5000	42.6000	+6.500%	14	251	-46.761%
2026-01-06	40.1000	40.1500	40.0000	40.0000	-2.676%	12	237	-43.300%
2026-01-05	41.1000	41.1000	41.1000	41.1000	+4.262%	1	226	-44.818%
2025-12-30	39.4200	39.4200	39.4200	39.4200	-1.203%	1	226	-42.466%
2025-12-29	39.9000	39.9000	39.9000	39.9000	-2.230%	2	226	-43.158%
2025-12-22	41.1000	41.1000	40.8100	40.8100	-2.601%	25	226	-44.425%
2025-12-19	41.9000	41.9000	41.9000	41.9000	-1.109%	1	231	-45.871%
2025-12-15	42.3700	42.3700	42.3700	42.3700	+6.941%	10	230	-46.472%
2025-12-12	35.7400	39.6200	35.7400	39.6200	+19.879%	6	240	-42.756%
2025-12-10	33.0500	33.1500	33.0000	33.0500	-2.363%	22	238	-31.377%
2025-12-08	32.8600	33.8500	32.8600	33.8500	-9.733%	19	238	-32.999%
2025-12-03	37.1500	37.5500	37.1500	37.5000	+1.488%	20	234	-39.520%
2025-12-02	36.9500	36.9500	36.9000	36.9500	+6.209%	6	244	-38.620%
2025-11-28	34.7900	34.7900	34.7900	34.7900	-10.795%	1	247	-34.809%
2025-11-24	39.0000	39.0000	39.0000	39.0000	-13.333%	10	246	-41.846%
2025-11-21	43.8700	45.0000	43.8700	45.0000	+3.543%	5	246	-49.600%
2025-11-19	43.4500	43.4600	43.2500	43.4600	+11.636%	4	246	-47.814%
2025-11-10	38.9600	38.9600	38.9300	38.9300	-1.568%	2	243	-41.742%
2025-10-20	39.6400	39.6400	39.4600	39.5500	-2.466%	50	241	-42.655%
2025-10-15	40.0400	40.5500	40.0400	40.5500	-4.498%	11	261	-44.069%
2025-10-10	42.4500	42.4600	42.4500	42.4600	+1.095%	15	270	-46.585%
2025-10-07	40.0500	42.0000	40.0500	42.0000	+8.443%	6	254	-46.000%
2025-10-02	38.2000	38.7300	38.2000	38.7300	+0.807%	20	254	-41.441%
2025-10-01	38.4200	38.4200	38.4200	38.4200	-3.950%	1	240	-40.968%
2025-09-25	40.0000	40.0000	40.0000	40.0000	+3.896%	1	239	-43.300%
2025-09-23	38.5000	38.5000	38.5000	38.5000	+4.563%	1	238	-41.091%
2025-09-22	36.8200	36.8200	36.8200	36.8200	+0.054%	2	238	-38.403%
2025-09-17	36.9000	36.9000	36.8000	36.8000	+6.821%	2	238	-38.370%
2025-09-16	34.4500	34.4500	34.4500	34.4500	+3.640%	7	237	-34.165%
2025-09-12	33.5200	33.5500	33.0200	33.2400	-0.568%	67	237	-31.769%
2025-09-11	33.6000	33.7500	33.2500	33.4300	+1.518%	85	237	-32.157%
2025-09-10	32.1200	32.9300	32.1200	32.9300	-1.111%	71	203	-31.127%
2025-09-08	33.3000	33.3000	33.3000	33.3000	-6.065%	30	214	-31.892%
2025-09-05	32.3000	35.6500	32.3000	35.4500	-14.784%	21	208	-36.023%
2025-09-04	42.1000	42.2000	41.5500	41.6000	-4.170%	128	219	-45.481%
2025-09-03	43.4100	43.4100	43.4100	43.4100	-3.640%	3	233	-47.754%
2025-09-02	45.0500	45.0500	45.0500	45.0500	-1.422%	5	232	-49.656%
2025-08-29	45.7000	45.7000	45.7000	45.7000	+8.448%	5	233	-50.372%
2025-08-28	42.7700	42.7800	42.1400	42.1400	-5.832%	30	233	-46.179%
2025-08-27	45.5000	45.5000	44.7500	44.7500	-3.222%	32	213	-49.318%
2025-08-25	46.2400	46.2400	46.2400	46.2400	+2.939%	1	181	-50.952%
2025-08-15	44.9200	44.9200	44.9200	44.9200	+3.004%	1	180	-49.510%
2025-08-14	43.4000	43.6100	43.4000	43.6100	+0.600%	25	180	-47.994%
2025-08-13	41.4700	43.3500	41.4000	43.3500	+2.579%	23	193	-47.682%
2025-08-12	43.4600	43.4600	42.2600	42.2600	-4.389%	18	199	-46.332%
2025-08-11	45.0500	45.0500	44.1500	44.2000	-2.277%	10	196	-48.688%
2025-08-08	45.1000	45.2300	45.0800	45.2300	-1.028%	7	201	-49.856%
2025-08-07	45.3300	46.0500	45.3300	45.7000	-0.868%	9	201	-50.372%
2025-08-06	46.5500	46.5500	46.1000	46.1000	-2.165%	8	198	-50.803%
2025-08-05	47.1200	47.1200	47.1200	47.1200	+0.835%	15	199	-51.868%
2025-08-04	46.9900	46.9900	46.7300	46.7300	-7.227%	11	199	-51.466%
2025-08-01	50.3700	50.3700	50.3700	50.3700	+9.858%	4	200	-54.973%
2025-07-31	43.7000	45.8500	43.7000	45.8500	+2.757%	3	200	-50.534%
2025-07-30	44.4100	44.6200	44.4000	44.6200	-1.349%	3	199	-49.171%
2025-07-29	45.2300	45.2300	45.2300	45.2300	-2.437%	1	197	-49.856%
2025-07-28	46.7500	46.7500	46.3600	46.3600	-3.797%	9	198	-51.079%
2025-07-24	49.7300	49.7300	48.1900	48.1900	-8.332%	4	202	-52.936%
2025-07-23	52.5700	52.5700	52.5700	52.5700	+4.596%	10	201	-56.858%
2025-07-22	49.4600	51.0300	49.4600	50.2600	+3.779%	21	201	-54.875%
2025-07-21	48.3200	48.4300	48.2500	48.4300	-3.851%	7	200	-53.170%
2025-07-18	50.7800	50.7800	50.3700	50.3700	-1.041%	4	199	-54.973%
2025-07-15	51.0000	51.0000	50.6000	50.9000	-3.507%	5	202	-55.442%
2025-07-11	52.5100	52.7500	52.5100	52.7500	-2.495%	12	207	-57.005%
2025-07-10	54.1000	54.1000	54.1000	54.1000	+2.268%	1	197	-58.078%
2025-07-09	54.3000	54.4500	52.9000	52.9000	-2.037%	23	196	-57.127%
2025-07-07	54.0000	54.0000	54.0000	54.0000	-1.603%	1	175	-58.000%
2025-06-30	55.5000	55.5000	54.8800	54.8800	-4.772%	25	176	-58.673%
2025-06-27	56.4000	57.6300	56.3200	57.6300	+2.272%	14	174	-60.645%
2025-06-26	56.3500	56.6000	56.2100	56.3500	-4.508%	13	177	-59.752%
2025-06-24	59.1000	59.1000	58.2000	59.0100	-7.653%	19	179	-61.566%
2025-06-20	63.9000	63.9000	63.9000	63.9000	+0.868%	2	181	-64.507%
2025-06-17	62.6200	63.3500	62.6200	63.3500	+2.013%	6	182	-64.199%
2025-06-16	62.2100	62.2100	62.1000	62.1000	+0.420%	4	186	-63.478%
2025-06-12	61.6000	61.8400	61.5400	61.8400	-1.040%	3	186	-63.325%
2025-06-11	62.4900	62.4900	62.4900	62.4900	-1.108%	2	186	-63.706%
2025-06-06	62.7700	63.1900	62.6000	63.1900	+3.252%	10	188	-64.108%
2025-06-05	60.1100	61.2000	60.1100	61.2000	+0.082%	5	188	-62.941%
2025-06-04	61.1000	61.1500	60.8800	61.1500	-1.482%	8	188	-62.911%
2025-06-03	62.6500	63.3200	62.0700	62.0700	-3.603%	42	188	-63.461%
2025-06-02	64.3900	64.3900	64.3900	64.3900	-8.472%	1	188	-64.777%
2025-05-27	70.3500	70.3500	70.3500	70.3500	+1.005%	1	188	-67.761%
2025-05-21	69.6500	69.6500	69.6500	69.6500	-0.713%	6	188	-67.437%
2025-05-13	70.0000	70.1500	69.8000	70.1500	-7.819%	15	194	-67.669%
2025-05-12	76.3000	76.6000	76.1000	76.1000	-8.424%	15	197	-70.197%
2025-05-02	83.0000	83.2000	83.0000	83.1000	-7.779%	44	205	-72.708%
2025-04-30	90.1100	90.1100	90.1100	90.1100	+1.773%	1	206	-74.831%
2025-04-28	88.4800	88.5700	87.6500	88.5400	+0.260%	146	206	-74.384%
2025-04-25	90.1800	90.3000	87.8500	88.3100	-2.495%	12	127	-74.318%
2025-04-24	90.8900	90.8900	90.5700	90.5700	-11.871%	2	124	-74.959%
2025-04-22	102.3800	102.7700	102.3800	102.7700	+1.042%	2	124	-77.931%
2025-04-17	101.7500	101.7500	101.7100	101.7100	+5.772%	2	126	-77.701%
2025-04-15	96.5200	96.6600	96.1200	96.1600	0.000%	252	126	-76.414%