Dark

AVGO20271217P280
AVGO Dec 17 2027 280.00 Put (AVGO271217P00280000)
option OPRA

EOD

Aug 19, 2026

31.55+9.930%(+2.85)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	32.2500	32.2500	31.5500	31.5500	+9.930%	26	1,060	0.000%
2026-08-18	28.7000	28.7000	28.7000	28.7000	+8.302%	1	1,046	+9.930%
2026-08-17	26.5000	26.5000	26.5000	26.5000	-5.357%	2	1,045	+19.057%
2026-08-14	27.1200	28.0000	27.1200	28.0000	+10.672%	5	1,045	+12.679%
2026-08-10	25.3000	25.3000	25.3000	25.3000	-5.172%	1	1,042	+24.704%
2026-08-07	26.6800	26.6800	26.6800	26.6800	-19.759%	1	1,042	+18.253%
2026-07-30	33.2500	33.2500	33.2500	33.2500	+1.838%	2	1,043	-5.113%
2026-07-22	32.7000	32.7000	32.6500	32.6500	-7.768%	10	1,045	-3.369%
2026-07-20	35.4000	35.4000	35.4000	35.4000	-2.747%	1	1,040	-10.876%
2026-07-16	35.5000	36.4000	35.5000	36.4000	+10.976%	8	1,039	-13.324%
2026-07-15	32.8000	32.8000	32.8000	32.8000	-3.529%	5	1,044	-3.811%
2026-07-13	34.0000	34.0000	34.0000	34.0000	+6.416%	10	1,039	-7.206%
2026-07-09	31.9500	31.9500	31.9500	31.9500	-6.770%	1	1,046	-1.252%
2026-07-08	34.2700	34.2700	34.2700	34.2700	-8.686%	10	1,047	-7.937%
2026-07-07	37.5300	37.5300	37.5300	37.5300	+4.337%	1	1,037	-15.934%
2026-06-30	35.9800	35.9800	35.9700	35.9700	-1.721%	5	1,037	-12.288%
2026-06-29	36.6000	36.6000	36.6000	36.6000	+3.099%	4	1,039	-13.798%
2026-06-24	35.5000	35.5000	35.5000	35.5000	+7.804%	1	1,043	-11.127%
2026-06-22	31.4300	32.9300	31.4300	32.9300	-12.861%	26	1,043	-4.191%
2026-06-11	37.7900	37.7900	37.7900	37.7900	-0.683%	1	1,018	-16.512%
2026-06-10	38.0500	38.0500	38.0500	38.0500	+8.158%	5	1,017	-17.083%
2026-06-09	36.1500	36.1500	35.1800	35.1800	+2.715%	491	1,012	-10.318%
2026-06-08	34.2500	34.2500	34.2500	34.2500	+5.612%	1	663	-7.883%
2026-06-04	34.8900	34.9300	32.4300	32.4300	+19.140%	8	663	-2.714%
2026-06-02	26.9500	27.2200	26.9500	27.2200	-4.155%	104	661	+15.907%
2026-05-29	28.7800	28.7800	28.4000	28.4000	-6.147%	2	714	+11.092%
2026-05-15	30.2500	30.3400	30.2500	30.2600	+3.559%	50	713	+4.263%
2026-05-14	29.6000	29.6000	29.2200	29.2200	-7.444%	51	711	+7.974%
2026-05-13	31.5700	31.5700	31.5700	31.5700	+4.953%	1	696	-0.063%
2026-05-11	30.6000	30.6000	30.0800	30.0800	-1.215%	14	696	+4.887%
2026-05-05	30.2000	30.4500	30.2000	30.4500	-0.490%	2	696	+3.612%
2026-05-04	30.6000	30.6000	30.6000	30.6000	-12.069%	1	697	+3.105%
2026-04-28	34.8000	34.8000	34.8000	34.8000	+10.127%	1	696	-9.339%
2026-04-23	31.6500	31.6500	31.6000	31.6000	-6.647%	2	697	-0.158%
2026-04-21	33.8500	33.8500	33.8500	33.8500	+0.148%	5	698	-6.795%
2026-04-17	33.9000	33.9600	33.8000	33.8000	-2.706%	36	698	-6.657%
2026-04-16	34.7400	34.7400	34.7400	34.7400	-3.231%	1	693	-9.182%
2026-04-15	35.4200	35.9000	34.9800	35.9000	-8.442%	91	694	-12.117%
2026-04-10	38.8900	39.2100	38.6400	39.2100	-7.239%	4	703	-19.536%
2026-04-09	42.1800	42.2700	42.1800	42.2700	-1.007%	5	700	-25.361%
2026-04-08	43.0000	43.0000	42.7000	42.7000	-9.725%	6	700	-26.112%
2026-04-07	47.8000	47.8000	47.3000	47.3000	-6.337%	51	701	-33.298%
2026-04-06	50.4000	50.5000	50.4000	50.5000	-0.747%	5	689	-37.525%
2026-04-01	50.5200	50.8800	50.5200	50.8800	-2.154%	16	689	-37.991%
2026-03-31	54.1000	54.1000	52.0000	52.0000	-8.772%	36	701	-39.327%
2026-03-30	57.0000	57.0000	57.0000	57.0000	+2.004%	1	675	-44.649%
2026-03-27	55.3000	55.8800	55.3000	55.8800	+11.138%	2	674	-43.540%
2026-03-24	50.2800	50.2800	50.2800	50.2800	+3.244%	1	672	-37.251%
2026-03-23	49.8100	49.8100	48.7000	48.7000	-3.373%	2	671	-35.216%
2026-03-20	50.4000	50.4000	50.4000	50.4000	-1.946%	4	671	-37.401%
2026-03-18	51.4000	51.4000	51.4000	51.4000	-0.676%	1	673	-38.619%
2026-03-17	51.8500	51.8500	51.7500	51.7500	+1.074%	4	673	-39.034%
2026-03-16	51.0500	51.2000	51.0500	51.2000	+6.778%	23	675	-38.379%
2026-03-10	47.9500	47.9500	47.9500	47.9500	-0.622%	1	673	-34.202%
2026-03-09	48.5500	48.5500	48.2500	48.2500	-0.062%	12	673	-34.611%
2026-03-06	50.9500	50.9500	48.2800	48.2800	-1.910%	11	669	-34.652%
2026-03-05	51.3800	51.3800	49.2200	49.2200	-11.997%	2	666	-35.900%
2026-03-03	57.4400	57.5300	55.9300	55.9300	+1.506%	4	665	-43.590%
2026-03-02	56.2500	56.2500	55.1000	55.1000	+4.336%	2	666	-42.740%
2026-02-25	52.8100	52.8100	52.8100	52.8100	-0.358%	8	673	-40.258%
2026-02-19	53.0000	53.0000	53.0000	53.0000	-8.621%	2	673	-40.472%
2026-02-03	58.0000	58.0000	58.0000	58.0000	+12.840%	2	675	-45.603%
2026-01-30	51.8600	51.8600	51.3000	51.4000	-1.721%	6	673	-38.619%
2026-01-26	53.0000	53.0000	52.3000	52.3000	+2.771%	4	673	-39.675%
2026-01-20	50.8500	50.8900	50.8500	50.8900	+6.021%	2	671	-38.004%
2026-01-15	48.0000	48.0000	48.0000	48.0000	-5.605%	10	671	-34.271%
2026-01-14	50.0000	51.2000	49.7700	50.8500	+8.654%	106	672	-37.955%
2026-01-12	46.7800	46.8300	46.7800	46.8000	-8.772%	4	569	-32.585%
2026-01-08	51.3000	51.3000	51.3000	51.3000	+5.773%	20	567	-38.499%
2026-01-06	48.5000	48.5000	48.5000	48.5000	-3.386%	20	552	-34.948%
2026-01-05	50.1500	50.2000	50.1500	50.2000	+5.131%	4	533	-37.151%
2025-12-30	47.7500	47.7500	47.7500	47.7500	-0.313%	2	533	-33.927%
2025-12-29	47.9000	47.9000	47.9000	47.9000	+1.162%	2	532	-34.134%
2025-12-24	47.3500	47.3500	47.3500	47.3500	-0.483%	4	535	-33.369%
2025-12-23	49.2000	49.2000	47.5800	47.5800	-3.273%	6	535	-33.691%
2025-12-22	49.8000	49.8000	49.1900	49.1900	-7.451%	14	537	-35.861%
2025-12-18	53.1500	53.1500	53.1500	53.1500	-1.318%	20	523	-40.640%
2025-12-17	52.0000	54.9500	52.0000	53.8600	+7.376%	152	523	-41.422%
2025-12-16	49.7400	50.1600	49.7400	50.1600	-1.454%	3	406	-37.101%
2025-12-15	49.5100	50.9000	49.5100	50.9000	+8.761%	30	406	-38.016%
2025-12-12	47.0000	47.2000	46.3500	46.8000	+22.353%	7	409	-32.585%
2025-12-10	39.8500	39.9500	38.2500	38.2500	-3.531%	4	407	-17.516%
2025-12-09	39.6000	39.6500	39.6000	39.6500	+0.737%	5	407	-20.429%
2025-12-08	39.3600	39.3600	39.3600	39.3600	-4.420%	6	405	-19.842%
2025-12-05	41.8000	41.9000	41.1800	41.1800	-5.006%	15	405	-23.385%
2025-12-04	43.1500	43.3500	43.1500	43.3500	-4.305%	7	405	-27.220%
2025-12-03	45.3000	45.3000	45.3000	45.3000	+2.605%	2	405	-30.353%
2025-12-02	42.9500	44.4000	42.9500	44.1500	+6.643%	26	403	-28.539%
2025-11-28	41.4000	41.4000	41.4000	41.4000	-1.075%	2	378	-23.792%
2025-11-26	42.6200	42.6200	41.8500	41.8500	-9.416%	3	376	-24.612%
2025-11-25	46.2000	46.2000	46.2000	46.2000	-1.702%	2	376	-31.710%
2025-11-24	47.0500	47.5500	47.0000	47.0000	-15.604%	59	376	-32.872%
2025-11-21	55.6900	55.6900	55.6900	55.6900	+20.672%	2	362	-43.347%
2025-11-20	46.1500	46.1500	46.1500	46.1500	-4.943%	45	362	-31.636%
2025-11-19	48.5500	48.5500	48.5500	48.5500	-7.436%	2	366	-35.015%
2025-11-14	52.4500	52.4500	52.4500	52.4500	+8.885%	1	366	-39.847%
2025-11-12	48.1700	48.1700	48.1700	48.1700	+0.711%	1	365	-34.503%
2025-11-11	47.8300	47.8300	47.8300	47.8300	-7.180%	1	365	-34.037%
2025-11-07	49.5500	51.5300	49.5500	51.5300	+16.242%	48	365	-38.774%
2025-10-30	43.8200	44.3300	43.8200	44.3300	+2.143%	6	319	-28.829%
2025-10-29	43.4000	43.4000	43.4000	43.4000	+0.463%	6	313	-27.304%
2025-10-28	43.2000	43.2000	43.2000	43.2000	-4.846%	2	313	-26.968%
2025-10-27	45.4000	45.4000	45.4000	45.4000	-7.948%	2	316	-30.507%
2025-10-21	49.3200	49.3200	49.3200	49.3200	+3.375%	1	316	-36.030%
2025-10-20	47.3900	47.7100	47.3900	47.7100	-2.732%	2	316	-33.871%
2025-10-17	49.7000	49.7000	49.0500	49.0500	+5.780%	89	317	-35.678%
2025-10-16	46.3700	46.3700	46.3700	46.3700	-3.516%	1	264	-31.960%
2025-10-15	47.8200	48.0600	47.8200	48.0600	+4.252%	2	263	-34.353%
2025-10-13	47.9000	47.9000	46.1000	46.1000	-10.572%	10	263	-31.562%
2025-10-10	46.2500	51.5500	46.2500	51.5500	+9.681%	26	270	-38.797%
2025-10-08	46.3800	47.0000	46.3800	47.0000	-4.800%	4	260	-32.872%
2025-10-07	49.3700	49.3700	49.3700	49.3700	+5.491%	1	258	-36.095%
2025-10-06	46.4500	46.8000	46.4500	46.8000	+1.806%	3	258	-32.585%
2025-10-02	45.9700	45.9700	45.9700	45.9700	-3.424%	1	256	-31.368%
2025-10-01	48.4000	48.4000	46.6100	47.6000	-0.998%	64	257	-33.718%
2025-09-30	48.0800	48.0800	48.0800	48.0800	-0.352%	1	293	-34.380%
2025-09-29	46.6700	48.2500	46.6700	48.2500	+3.965%	11	293	-34.611%
2025-09-23	46.0500	46.4100	46.0500	46.4100	+1.376%	4	284	-32.019%
2025-09-22	44.4000	45.7800	44.4000	45.7800	+1.171%	3	280	-31.083%
2025-09-19	45.2500	45.2500	45.2500	45.2500	+2.841%	2	278	-30.276%
2025-09-18	43.8000	44.0000	43.8000	44.0000	-2.004%	4	276	-28.295%
2025-09-17	42.0000	44.9000	42.0000	44.9000	+8.115%	11	272	-29.733%
2025-09-16	41.4200	41.7100	41.3100	41.5300	+4.007%	14	271	-24.031%
2025-09-15	40.9000	40.9000	39.9300	39.9300	-2.491%	46	273	-20.987%
2025-09-11	40.5100	40.9500	39.9000	40.9500	+4.438%	40	275	-22.955%
2025-09-10	39.9000	40.6600	39.2100	39.2100	-9.592%	13	251	-19.536%
2025-09-09	40.5700	43.3700	40.5700	43.3700	+3.508%	43	251	-27.254%
2025-09-08	41.2400	41.9000	41.2400	41.9000	-3.678%	10	223	-24.702%
2025-09-05	42.6500	43.5000	39.8000	43.5000	-13.519%	33	215	-27.471%
2025-09-04	50.4600	50.4600	50.3000	50.3000	-4.373%	2	209	-37.276%
2025-09-03	53.3000	53.3000	52.6000	52.6000	-4.624%	41	208	-40.019%
2025-08-29	53.7500	55.1500	53.7500	55.1500	+8.627%	2	192	-42.792%
2025-08-28	52.2500	52.2500	50.7000	50.7700	-8.109%	60	192	-37.857%
2025-08-25	54.5500	55.2500	54.5500	55.2500	-1.515%	16	155	-42.896%
2025-08-22	55.3000	56.1000	55.3000	56.1000	-3.774%	5	170	-43.761%
2025-08-21	58.3700	58.3700	58.3000	58.3000	-5.172%	8	166	-45.883%
2025-08-20	61.4800	61.4800	61.4800	61.4800	+7.992%	1	172	-48.682%
2025-08-19	56.3000	56.9300	56.3000	56.9300	+5.524%	5	171	-44.581%
2025-08-18	55.0000	55.0000	53.9000	53.9500	+1.030%	25	174	-41.520%
2025-08-15	53.3000	54.9300	53.3000	53.4000	+3.790%	12	158	-40.918%
2025-08-14	51.4500	51.4500	51.4500	51.4500	-3.107%	4	151	-38.678%
2025-08-13	49.8900	53.2900	49.8500	53.1000	-0.394%	19	155	-40.584%
2025-08-08	53.3100	53.3100	53.3100	53.3100	-2.737%	3	164	-40.818%
2025-08-07	53.6000	54.8100	53.5500	54.8100	-0.886%	10	167	-42.438%
2025-08-06	55.3000	55.3500	55.2000	55.3000	-1.950%	6	163	-42.948%
2025-08-05	56.3000	56.4000	56.3000	56.4000	-0.529%	14	166	-44.060%
2025-08-04	56.2600	56.8000	56.2600	56.7000	+0.585%	3	173	-44.356%
2025-07-31	53.9000	56.3700	53.9000	56.3700	+4.119%	6	173	-44.031%
2025-07-29	53.9800	54.1400	53.9200	54.1400	-3.218%	10	167	-41.725%
2025-07-28	56.5000	56.5000	55.9400	55.9400	-1.218%	6	170	-43.600%
2025-07-25	57.6900	57.6900	56.6300	56.6300	-2.530%	4	168	-44.287%
2025-07-24	58.7700	58.7700	58.1000	58.1000	-7.499%	3	166	-45.697%
2025-07-23	62.8100	62.8100	62.8100	62.8100	+2.631%	10	168	-49.769%
2025-07-22	59.3600	61.3200	59.3600	61.2000	+4.759%	116	168	-48.448%
2025-07-21	58.4200	58.4200	58.4200	58.4200	-3.182%	3	64	-45.995%
2025-07-18	60.3400	60.3400	60.3400	60.3400	+2.271%	2	65	-47.713%
2025-07-17	59.0000	59.0000	59.0000	59.0000	-2.849%	2	67	-46.525%
2025-07-15	61.7000	61.7000	60.3500	60.7300	-3.281%	6	69	-48.049%
2025-07-11	62.7900	62.7900	62.7900	62.7900	-1.118%	1	67	-49.753%
2025-07-09	63.5000	63.5000	63.5000	63.5000	-1.703%	5	67	-50.315%
2025-07-08	65.0000	65.0000	64.6000	64.6000	+0.467%	2	67	-51.161%
2025-07-07	64.5300	64.7500	64.3000	64.3000	-0.541%	16	65	-50.933%
2025-07-03	65.4300	65.4300	64.3100	64.6500	-3.044%	10	78	-51.199%
2025-07-02	66.8000	66.8000	66.6800	66.6800	-3.362%	4	78	-52.684%
2025-07-01	66.5000	69.0000	66.5000	69.0000	+4.784%	2	77	-54.275%
2025-06-30	65.6000	65.8500	64.4600	65.8500	-1.422%	35	77	-52.088%
2025-06-26	67.2100	67.2100	66.8000	66.8000	-1.692%	5	56	-52.769%
2025-06-25	67.0800	67.9500	67.0800	67.9500	-2.650%	2	52	-53.569%
2025-06-24	69.0000	69.8000	69.0000	69.8000	-3.391%	2	52	-54.799%
2025-06-12	74.0000	74.0000	72.2500	72.2500	-2.100%	48	50	-56.332%
2025-06-11	73.5000	74.5000	73.0000	73.8000	-4.528%	42	48	-57.249%
2025-06-09	77.0000	77.3000	77.0000	77.3000	+2.943%	5	6	-59.185%
2025-06-03	75.0900	75.0900	75.0900	75.0900	-25.232%	1	2	-57.984%
2025-05-01	99.9500	100.4300	99.9500	100.4300	0.000%	2	1	-68.585%