Dark

AVGO20271217P270
AVGO Dec 17 2027 270.00 Put (AVGO271217P00270000)
option OPRA

EOD

Aug 20, 2026

26.98+9.675%(+2.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.9800	26.9800	26.9800	26.9800	+9.675%	2	961	0.000%
2026-08-14	24.6000	24.6000	24.6000	24.6000	+14.419%	1	961	+9.675%
2026-08-12	21.5000	21.5000	21.5000	21.5000	-6.522%	1	962	+25.488%
2026-08-10	23.0000	23.0000	23.0000	23.0000	-2.625%	1	963	+17.304%
2026-08-07	23.6200	23.6200	23.6200	23.6200	-6.603%	1	962	+14.225%
2026-08-04	26.2000	26.2000	25.2900	25.2900	-14.358%	2	962	+6.682%
2026-07-22	29.5300	29.5300	29.5300	29.5300	-12.711%	10	961	-8.635%
2026-07-17	33.8300	33.8300	33.8300	33.8300	+13.333%	2	961	-20.248%
2026-07-14	29.8500	29.8500	29.8500	29.8500	-4.019%	1	961	-9.615%
2026-07-13	31.1000	31.1000	31.1000	31.1000	+4.890%	200	961	-13.248%
2026-07-10	29.6500	29.6500	29.6500	29.6500	-13.431%	1	768	-9.005%
2026-07-07	34.2500	34.2500	34.2500	34.2500	+2.977%	3	769	-21.226%
2026-07-01	33.2500	33.2600	33.2300	33.2600	-2.349%	5	766	-18.882%
2026-06-26	34.0600	34.0600	34.0600	34.0600	+5.318%	1	767	-20.787%
2026-06-25	32.4700	32.4700	32.3400	32.3400	+9.183%	11	767	-16.574%
2026-06-22	29.6200	29.6200	29.6200	29.6200	-6.709%	3	776	-8.913%
2026-06-09	30.0000	34.0500	29.5500	31.7500	+4.269%	9	778	-15.024%
2026-06-08	31.2000	31.2000	30.4500	30.4500	-3.913%	2	781	-11.396%
2026-06-05	31.6900	31.6900	31.6900	31.6900	+5.633%	1	779	-14.863%
2026-06-04	31.1300	31.9000	30.0000	30.0000	+24.481%	14	778	-10.067%
2026-06-02	24.3900	24.3900	24.1000	24.1000	-5.305%	22	768	+11.950%
2026-06-01	25.4500	25.4500	25.4500	25.4500	-0.196%	1	775	+6.012%
2026-05-29	25.5000	25.5000	25.5000	25.5000	-4.423%	2	775	+5.804%
2026-05-28	27.7000	27.7000	26.6800	26.6800	-2.271%	3	775	+1.124%
2026-05-26	27.3000	27.3000	27.3000	27.3000	-3.534%	2	776	-1.172%
2026-05-20	28.3000	28.3000	28.3000	28.3000	+3.663%	2	776	-4.664%
2026-05-06	26.4500	27.8500	26.4500	27.3000	-5.830%	17	778	-1.172%
2026-04-30	29.4500	29.6500	28.9900	28.9900	-4.481%	12	768	-6.933%
2026-04-23	28.6500	30.3500	28.4500	30.3500	+0.231%	4	767	-11.104%
2026-04-17	30.2800	30.2800	30.2800	30.2800	-4.720%	1	767	-10.898%
2026-04-16	31.9800	31.9800	31.7400	31.7800	-0.532%	44	768	-15.104%
2026-04-15	31.9500	31.9500	31.9500	31.9500	-8.558%	1	775	-15.556%
2026-04-13	35.8000	35.8000	34.9400	34.9400	-26.209%	4	776	-22.782%
2026-03-31	47.3500	47.3500	47.3500	47.3500	-10.660%	1	775	-43.020%
2026-03-30	53.0000	53.0000	53.0000	53.0000	+11.980%	1	775	-49.094%
2026-03-26	47.3300	47.3300	47.3300	47.3300	+6.240%	2	776	-42.996%
2026-03-25	44.5500	44.5500	44.5500	44.5500	+0.792%	1	778	-39.439%
2026-03-23	44.2000	44.2000	44.2000	44.2000	-8.489%	10	779	-38.959%
2026-03-20	46.0500	48.3000	46.0500	48.3000	+3.938%	7	789	-44.141%
2026-03-19	46.4700	46.4700	46.4700	46.4700	-0.279%	1	786	-41.941%
2026-03-18	47.1100	47.1100	46.6000	46.6000	-3.719%	7	787	-42.103%
2026-03-13	48.4000	48.4000	48.4000	48.4000	+10.755%	10	782	-44.256%
2026-03-09	44.0800	44.0800	43.7000	43.7000	-0.114%	2	772	-38.261%
2026-03-06	43.9000	43.9000	43.4300	43.7500	-0.658%	11	772	-38.331%
2026-03-05	45.3000	45.3000	44.0400	44.0400	-7.634%	3	774	-38.738%
2026-03-04	47.6800	47.6800	47.6800	47.6800	-6.473%	1	774	-43.414%
2026-03-02	50.9800	50.9800	50.9800	50.9800	+0.950%	1	774	-47.077%
2026-02-27	50.5000	50.5000	50.5000	50.5000	-3.810%	1	774	-46.574%
2026-02-26	52.5000	52.5000	52.5000	52.5000	+8.921%	1	775	-48.610%
2026-02-25	48.2000	48.2000	48.2000	48.2000	-2.803%	7	782	-44.025%
2026-02-24	49.7000	49.7000	49.5900	49.5900	-4.616%	5	782	-45.594%
2026-02-17	51.9900	51.9900	51.9900	51.9900	+5.158%	1	781	-48.105%
2026-02-12	49.4400	49.4400	49.4400	49.4400	+8.374%	1	781	-45.429%
2026-02-09	45.7100	45.7100	45.6100	45.6200	-5.451%	20	782	-40.859%
2026-02-06	52.1000	52.1000	48.2500	48.2500	-8.270%	4	802	-44.083%
2026-02-05	50.7800	52.6000	50.7800	52.6000	-2.140%	151	803	-48.707%
2026-02-04	57.4200	57.4200	53.7500	53.7500	+2.089%	24	945	-49.805%
2026-02-03	50.7500	52.6500	50.4700	52.6500	+12.404%	151	944	-48.756%
2026-01-27	46.2000	46.8400	46.2000	46.8400	-0.064%	503	793	-42.400%
2026-01-22	46.8100	46.8700	46.8100	46.8700	-1.430%	2	323	-42.437%
2026-01-21	47.7500	47.7500	47.5500	47.5500	+2.501%	5	323	-43.260%
2026-01-20	46.3000	46.3900	46.3000	46.3900	+6.448%	2	323	-41.841%
2026-01-09	43.5800	43.5800	43.5800	43.5800	-5.875%	1	323	-38.091%
2026-01-08	46.3000	46.3000	46.3000	46.3000	+5.179%	1	323	-41.728%
2026-01-06	44.4500	44.4500	43.9700	44.0200	-3.865%	3	322	-38.710%
2026-01-05	45.7900	45.7900	45.7900	45.7900	+3.131%	1	323	-41.079%
2026-01-02	44.6000	44.6000	44.4000	44.4000	+1.952%	7	323	-39.234%
2025-12-31	44.4400	44.4400	43.5500	43.5500	-0.115%	4	322	-38.048%
2025-12-30	43.6000	43.6000	43.6000	43.6000	-2.679%	2	322	-38.119%
2025-12-22	45.0700	45.0700	44.6000	44.8000	-2.714%	27	321	-39.777%
2025-12-19	46.0500	46.0500	46.0500	46.0500	-5.247%	8	302	-41.412%
2025-12-18	48.6000	48.6000	48.6000	48.6000	+0.103%	2	310	-44.486%
2025-12-17	50.2500	50.2500	48.5500	48.5500	+5.315%	8	308	-44.428%
2025-12-16	46.1000	46.1000	46.1000	46.1000	+0.174%	1	300	-41.475%
2025-12-15	46.1000	46.1100	45.7500	46.0200	+9.571%	31	299	-41.373%
2025-12-12	39.3000	43.1300	39.3000	42.0000	+15.862%	22	291	-35.762%
2025-12-09	36.2500	36.2500	36.2500	36.2500	-3.411%	10	271	-25.572%
2025-12-05	38.0700	38.0700	37.5300	37.5300	-7.448%	12	271	-28.111%
2025-12-02	40.5500	40.5500	40.5500	40.5500	+5.737%	10	271	-33.465%
2025-11-26	38.3500	38.3500	38.3500	38.3500	-9.595%	1	274	-29.648%
2025-11-24	43.0000	43.0000	42.4200	42.4200	-9.048%	31	274	-36.398%
2025-11-14	46.6400	46.6400	46.6400	46.6400	-3.537%	1	293	-42.153%
2025-11-13	48.3500	48.3500	48.3500	48.3500	+11.792%	22	293	-44.199%
2025-11-12	43.2500	43.2500	43.2500	43.2500	-1.098%	5	266	-37.618%
2025-11-10	43.7300	43.7300	43.7300	43.7300	-9.047%	7	266	-38.303%
2025-11-07	48.0800	48.0800	48.0800	48.0800	+10.149%	1	273	-43.885%
2025-10-20	43.4600	43.6500	43.4600	43.6500	-4.486%	2	274	-38.190%
2025-10-16	45.7000	45.7000	45.7000	45.7000	+7.277%	1	273	-40.963%
2025-10-13	42.4500	42.6000	41.7000	42.6000	-0.117%	10	273	-36.667%
2025-10-09	42.6500	42.6500	42.6500	42.6500	-1.205%	1	269	-36.741%
2025-10-06	43.1700	43.1700	43.1700	43.1700	+2.057%	1	269	-37.503%
2025-10-02	42.3000	42.3000	42.3000	42.3000	+4.033%	10	269	-36.217%
2025-09-17	40.6300	40.6600	40.6300	40.6600	+11.765%	35	269	-33.645%
2025-09-15	36.3800	36.3800	36.3800	36.3800	-0.411%	1	274	-25.838%
2025-09-11	36.8500	36.8500	36.3500	36.5300	+1.051%	12	275	-26.143%
2025-09-10	35.9000	37.0000	35.9000	36.1500	-1.820%	34	265	-25.367%
2025-09-09	36.8200	36.8200	36.8200	36.8200	-2.334%	3	235	-26.725%
2025-09-08	37.5000	37.7500	36.7500	37.7000	-5.109%	12	235	-28.435%
2025-09-05	36.4300	39.7300	36.3000	39.7300	-13.442%	109	241	-32.092%
2025-09-04	45.8000	46.0000	45.8000	45.9000	-3.368%	70	297	-41.220%
2025-09-03	48.4000	48.4000	47.5000	47.5000	-9.696%	2	258	-43.200%
2025-09-02	52.6000	52.6000	52.6000	52.6000	+6.889%	2	256	-48.707%
2025-08-27	49.2100	49.2100	49.2100	49.2100	-1.145%	1	254	-45.174%
2025-08-26	49.7800	49.7800	49.7800	49.7800	-3.152%	4	255	-45.802%
2025-08-22	51.4000	51.4000	51.4000	51.4000	-4.461%	1	259	-47.510%
2025-08-21	52.9400	53.8000	52.9400	53.8000	0.000%	5	259	-49.851%
2025-08-20	53.1000	54.2000	53.1000	53.8000	+3.362%	4	257	-49.851%
2025-08-19	50.3100	52.0500	50.3000	52.0500	+5.900%	6	254	-48.165%
2025-08-18	49.7900	50.1500	49.0000	49.1500	-0.264%	21	253	-45.107%
2025-08-15	49.0000	50.6700	48.9500	49.2800	+3.682%	6	271	-45.252%
2025-08-14	47.5000	47.8900	47.4000	47.5300	+4.462%	32	270	-43.236%
2025-08-13	45.5200	45.5200	45.5000	45.5000	-2.465%	13	245	-40.703%
2025-08-12	48.1000	48.1000	46.6500	46.6500	-3.993%	144	238	-42.165%
2025-08-11	49.0000	49.0000	48.4700	48.5900	-0.328%	7	168	-44.474%
2025-08-08	48.8500	48.8500	48.7500	48.7500	0.000%	5	167	-44.656%
2025-08-07	48.7500	48.7500	48.7500	48.7500	-2.030%	10	167	-44.656%
2025-08-06	49.7600	49.7600	49.7600	49.7600	-3.472%	1	167	-45.780%
2025-08-05	51.5500	51.5500	51.5500	51.5500	-0.386%	2	167	-47.662%
2025-08-04	51.7000	51.8000	51.5000	51.7500	-4.379%	15	167	-47.865%
2025-08-01	54.1200	54.1200	54.1200	54.1200	+6.118%	1	159	-50.148%
2025-07-31	48.0600	51.7900	48.0600	51.0000	+3.553%	71	158	-47.098%
2025-07-30	49.6000	49.6000	48.9000	49.2500	-2.706%	3	93	-45.218%
2025-07-29	49.2300	50.6200	49.2300	50.6200	-1.075%	16	94	-46.701%
2025-07-28	51.2000	51.2000	51.1700	51.1700	-1.653%	5	95	-47.274%
2025-07-25	52.8100	52.8100	52.0300	52.0300	-1.402%	4	98	-48.145%
2025-07-24	53.2400	53.2400	52.7700	52.7700	-7.177%	2	98	-48.872%
2025-07-23	56.8500	56.8500	56.8500	56.8500	+2.525%	1	99	-52.542%
2025-07-22	55.4500	55.4500	55.4500	55.4500	+4.544%	10	99	-51.344%
2025-07-21	52.7600	53.0400	52.7600	53.0400	-3.651%	5	98	-49.133%
2025-07-18	55.0500	55.0500	55.0500	55.0500	-4.427%	1	98	-50.990%
2025-07-16	57.6000	57.6000	57.6000	57.6000	+3.133%	1	99	-53.160%
2025-07-15	56.2000	56.2000	55.4400	55.8500	-4.936%	16	98	-51.692%
2025-07-14	57.8500	58.7500	57.8500	58.7500	+0.858%	10	101	-54.077%
2025-07-11	58.2500	58.2500	58.2500	58.2500	+0.258%	4	94	-53.682%
2025-07-10	59.2500	59.2500	58.1000	58.1000	-0.258%	2	90	-53.563%
2025-07-09	59.2500	59.2500	57.8500	58.2500	-3.046%	13	90	-53.682%
2025-07-07	59.4300	60.0800	59.4000	60.0800	+1.315%	7	92	-55.093%
2025-07-03	59.3000	59.3000	59.3000	59.3000	-5.873%	1	89	-54.503%
2025-07-01	63.0000	63.0000	63.0000	63.0000	+4.305%	1	89	-57.175%
2025-06-30	60.6000	60.6000	60.4000	60.4000	-1.964%	24	90	-55.331%
2025-06-27	61.2200	61.6100	61.2200	61.6100	-0.307%	6	89	-56.208%
2025-06-26	61.9000	62.0000	61.8000	61.8000	-1.120%	14	83	-56.343%
2025-06-25	62.5000	62.5000	62.5000	62.5000	-2.769%	4	74	-56.832%
2025-06-24	64.3000	64.3000	63.7500	64.2800	-6.502%	10	70	-58.027%
2025-06-06	67.8000	68.9000	67.8000	68.7500	+2.765%	40	64	-60.756%
2025-06-05	65.9000	66.9000	65.9000	66.9000	+0.981%	7	46	-59.671%
2025-06-04	66.2500	66.2500	66.2500	66.2500	-1.267%	1	43	-59.275%
2025-06-03	67.7500	67.7500	67.1000	67.1000	-8.645%	15	43	-59.791%
2025-05-29	73.4500	73.4500	73.4500	73.4500	-3.419%	1	28	-63.268%
2025-05-27	76.0500	76.0500	76.0500	76.0500	+0.595%	4	27	-64.523%
2025-05-21	75.6000	75.6000	75.6000	75.6000	-0.448%	3	23	-64.312%
2025-05-13	76.6500	76.7500	75.4500	75.9400	-16.273%	15	23	-64.472%
2025-05-05	90.8000	90.8000	90.7000	90.7000	+0.946%	2	21	-70.254%
2025-05-02	89.9500	89.9500	89.8500	89.8500	-10.775%	80	21	-69.972%
2025-04-30	100.4000	100.7000	100.4000	100.7000	0.000%	2	1	-73.208%