Dark

AVGO20271217P290
AVGO Dec 17 2027 290.00 Put (AVGO271217P00290000)
option OPRA

EOD

Aug 20, 2026

34.20-2.620%(-0.92)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.7500	34.7500	34.2000	34.2000	-2.620%	42	354	0.000%
2026-08-19	35.1200	35.1200	35.1200	35.1200	+9.853%	6	312	-2.620%
2026-08-18	31.9700	31.9700	31.9700	31.9700	+6.036%	4	318	+6.975%
2026-08-17	29.7500	30.1500	29.7500	30.1500	-3.365%	2	322	+13.433%
2026-08-14	29.1000	31.2000	29.1000	31.2000	+11.908%	12	323	+9.615%
2026-08-12	27.8900	27.8900	27.8800	27.8800	-1.658%	5	313	+22.669%
2026-08-11	28.3500	28.3500	28.3500	28.3500	-5.437%	1	308	+20.635%
2026-08-07	29.9900	29.9900	29.9800	29.9800	-4.309%	2	308	+14.076%
2026-08-05	31.3300	31.3300	31.3300	31.3300	-15.324%	1	309	+9.161%
2026-08-03	37.0000	37.0000	37.0000	37.0000	+2.692%	2	310	-7.568%
2026-07-30	36.0300	36.0300	36.0300	36.0300	-4.733%	1	308	-5.079%
2026-07-24	37.7200	37.8200	37.7200	37.8200	+4.475%	5	308	-9.572%
2026-07-22	36.3000	36.3000	36.2000	36.2000	-14.723%	10	306	-5.525%
2026-07-17	42.4500	42.4500	42.4500	42.4500	+7.605%	1	306	-19.435%
2026-07-16	39.4500	39.4500	39.4500	39.4500	+8.201%	1	307	-13.308%
2026-07-10	36.4600	36.4600	36.4600	36.4600	+0.165%	1	307	-6.199%
2026-07-09	36.4000	36.4000	36.4000	36.4000	-9.722%	50	307	-6.044%
2026-07-01	41.0000	41.0000	40.3200	40.3200	+1.947%	6	357	-15.179%
2026-06-24	39.4500	39.5500	39.4500	39.5500	+1.567%	2	359	-13.527%
2026-06-16	38.9400	38.9400	38.9400	38.9400	-3.255%	1	359	-12.173%
2026-06-12	40.2500	40.2500	40.2500	40.2500	-4.349%	1	359	-15.031%
2026-06-10	42.0800	42.0800	42.0800	42.0800	+9.726%	2	358	-18.726%
2026-06-08	39.0500	39.0500	38.3500	38.3500	+0.131%	12	359	-10.821%
2026-06-05	38.3000	38.3000	38.3000	38.3000	+0.078%	1	361	-10.705%
2026-06-04	38.1100	38.2700	38.1100	38.2700	+13.628%	2	360	-10.635%
2026-05-27	33.7700	33.7700	33.6800	33.6800	-3.991%	2	360	+1.544%
2026-05-22	35.0800	35.0800	35.0800	35.0800	+5.409%	2	361	-2.509%
2026-05-11	33.3900	33.3900	33.2800	33.2800	-7.039%	10	361	+2.764%
2026-04-30	35.9000	35.9000	35.8000	35.8000	+0.112%	25	362	-4.469%
2026-04-24	35.7600	35.7600	35.7600	35.7600	+3.055%	8	362	-4.362%
2026-04-23	35.1600	35.1600	34.7000	34.7000	-1.700%	7	362	-1.441%
2026-04-22	35.5500	35.5500	35.3000	35.3000	-4.903%	6	358	-3.116%
2026-04-17	37.4400	37.4400	37.1200	37.1200	-2.674%	10	359	-7.866%
2026-04-16	38.5000	38.5000	37.9500	38.1400	-2.853%	46	354	-10.330%
2026-04-15	39.2600	39.2600	39.2600	39.2600	-2.822%	1	334	-12.888%
2026-04-14	41.2800	41.2800	40.4000	40.4000	-11.209%	13	335	-15.347%
2026-04-09	45.5000	45.5000	45.5000	45.5000	-11.565%	1	342	-24.835%
2026-04-07	53.1500	53.1500	51.4500	51.4500	-7.281%	20	343	-33.528%
2026-04-06	55.4900	55.4900	55.4900	55.4900	-8.734%	1	343	-38.367%
2026-03-31	60.8000	60.8000	60.8000	60.8000	-5.000%	2	344	-43.750%
2026-03-30	63.4500	64.0000	63.4500	64.0000	+5.177%	36	344	-46.563%
2026-03-27	60.6000	61.2300	60.6000	60.8500	+7.036%	3	325	-43.796%
2026-03-26	56.8500	56.8500	56.8500	56.8500	+2.636%	2	324	-39.842%
2026-03-20	55.3100	55.3900	55.3100	55.3900	+6.519%	2	324	-38.256%
2026-03-10	52.0000	52.0000	52.0000	52.0000	-1.084%	1	325	-34.231%
2026-03-09	55.0000	55.0000	52.5700	52.5700	+0.439%	88	326	-34.944%
2026-03-06	52.3400	52.3400	52.3400	52.3400	-1.801%	1	351	-34.658%
2026-03-05	53.3000	53.3000	53.3000	53.3000	-8.529%	3	351	-35.835%
2026-03-04	57.7000	58.2700	57.2800	58.2700	-8.953%	30	351	-41.308%
2026-02-26	64.0600	64.0600	64.0000	64.0000	+11.459%	50	351	-46.563%
2026-02-25	57.5700	57.5700	57.1500	57.4200	-3.072%	14	297	-40.439%
2026-02-24	59.1500	59.2400	59.1500	59.2400	+5.035%	5	297	-42.269%
2026-02-23	56.4000	56.4000	56.4000	56.4000	-2.422%	4	295	-39.362%
2026-02-19	56.8500	57.8000	56.8500	57.8000	+0.961%	4	299	-40.830%
2026-02-18	57.2500	57.2500	57.2500	57.2500	-3.846%	5	303	-40.262%
2026-02-13	59.5600	59.5600	59.5400	59.5400	+5.287%	4	308	-42.560%
2026-02-11	56.5500	56.5500	56.5500	56.5500	+4.936%	1	308	-39.523%
2026-02-09	53.8900	53.8900	53.8900	53.8900	-19.615%	10	308	-36.537%
2026-02-04	67.0400	67.0400	67.0400	67.0400	+20.036%	2	298	-48.986%
2026-01-28	56.1900	56.2000	55.8500	55.8500	-2.360%	35	298	-38.765%
2026-01-26	57.2000	57.2000	57.2000	57.2000	-6.245%	1	272	-40.210%
2026-01-23	61.0000	61.0700	60.9400	61.0100	+7.639%	21	272	-43.944%
2026-01-22	56.1100	56.6800	55.9700	56.6800	+9.336%	7	261	-39.661%
2026-01-16	52.4000	52.4000	51.8400	51.8400	-2.830%	4	260	-34.028%
2026-01-15	53.3500	53.3500	53.3500	53.3500	-3.141%	18	260	-35.895%
2026-01-14	55.0800	55.0800	55.0800	55.0800	+10.160%	1	278	-37.908%
2026-01-13	49.9600	50.0000	49.9600	50.0000	-2.629%	2	279	-31.600%
2026-01-12	51.3500	51.3500	51.3500	51.3500	-2.097%	2	279	-33.398%
2026-01-07	53.1000	53.1000	52.4500	52.4500	-4.636%	5	279	-34.795%
2026-01-05	55.0000	55.0500	55.0000	55.0000	+5.566%	7	277	-37.818%
2025-12-31	52.8000	52.8000	52.1000	52.1000	-0.382%	3	277	-34.357%
2025-12-29	52.3500	52.3500	52.2500	52.3000	+1.553%	4	277	-34.608%
2025-12-24	51.3800	51.5000	51.3800	51.5000	-4.453%	3	277	-33.592%
2025-12-22	53.9600	53.9600	53.9000	53.9000	-9.866%	11	277	-36.549%
2025-12-17	59.1500	59.8000	59.1500	59.8000	+8.826%	22	268	-42.809%
2025-12-16	54.4500	54.9500	54.4500	54.9500	-0.363%	4	284	-37.762%
2025-12-15	54.8000	55.1500	54.7800	55.1500	+8.670%	18	284	-37.987%
2025-12-12	50.7400	50.7500	50.6400	50.7500	+15.788%	3	285	-32.611%
2025-12-11	43.8300	43.8300	43.8300	43.8300	+2.911%	2	283	-21.971%
2025-12-10	42.4400	42.5900	42.4400	42.5900	-1.753%	2	283	-19.699%
2025-12-09	43.3500	43.3500	43.3500	43.3500	+0.791%	10	283	-21.107%
2025-12-08	43.0100	43.0100	43.0100	43.0100	-8.974%	6	293	-20.484%
2025-12-04	47.1000	47.3500	47.0500	47.2500	-1.869%	11	287	-27.619%
2025-12-02	48.3500	48.3500	48.1500	48.1500	+5.638%	15	291	-28.972%
2025-11-26	45.5800	45.5800	45.5800	45.5800	-8.012%	1	291	-24.967%
2025-11-24	51.6500	51.6500	49.5500	49.5500	-1.491%	34	291	-30.979%
2025-11-20	50.3000	50.3000	50.3000	50.3000	-8.629%	40	303	-32.008%
2025-11-17	54.2000	55.0500	54.1000	55.0500	-0.989%	6	339	-37.875%
2025-11-14	56.8000	56.8000	55.6000	55.6000	+5.603%	4	337	-38.489%
2025-11-12	52.0500	52.6500	51.7800	52.6500	+2.332%	10	337	-35.043%
2025-11-10	51.4500	51.4500	51.4500	51.4500	-5.161%	1	345	-33.528%
2025-11-07	53.3200	54.2500	53.3200	54.2500	+6.897%	10	345	-36.959%
2025-11-05	50.7500	50.7500	50.7500	50.7500	+3.783%	2	355	-32.611%
2025-10-30	48.9000	48.9000	48.9000	48.9000	-1.807%	3	355	-30.061%
2025-10-24	49.8000	49.8000	49.8000	49.8000	-5.143%	14	352	-31.325%
2025-10-23	52.7500	52.7500	52.5000	52.5000	-1.593%	25	352	-34.857%
2025-10-22	53.3500	53.3500	53.3500	53.3500	+3.092%	2	327	-35.895%
2025-10-20	51.7500	51.7500	51.7500	51.7500	-3.541%	1	327	-33.913%
2025-10-17	54.0000	54.0000	53.6500	53.6500	+0.751%	40	327	-36.253%
2025-10-15	51.2500	53.2500	51.2500	53.2500	+5.613%	38	302	-35.775%
2025-10-13	50.7000	50.7500	50.4200	50.4200	-3.502%	9	282	-32.170%
2025-10-06	52.2500	52.2500	52.2500	52.2500	+3.465%	1	281	-34.545%
2025-10-02	50.5000	50.5000	50.5000	50.5000	-2.359%	15	282	-32.277%
2025-10-01	51.7200	51.7200	51.7200	51.7200	-1.241%	1	282	-33.875%
2025-09-30	52.3600	52.3700	52.3600	52.3700	+3.274%	10	283	-34.695%
2025-09-26	50.7100	50.7100	50.7100	50.7100	+0.515%	2	293	-32.558%
2025-09-24	51.2000	51.2000	50.4500	50.4500	-0.040%	2	293	-32.210%
2025-09-23	49.7000	50.4800	49.7000	50.4700	+0.739%	5	293	-32.237%
2025-09-19	50.1000	50.1000	50.1000	50.1000	+4.834%	1	296	-31.737%
2025-09-18	47.7900	47.7900	47.7900	47.7900	-1.869%	17	295	-28.437%
2025-09-17	48.7000	48.7000	48.7000	48.7000	+7.553%	1	278	-29.774%
2025-09-16	44.7500	45.7700	44.5000	45.2800	+2.443%	20	279	-24.470%
2025-09-12	44.2000	44.2000	44.2000	44.2000	+0.592%	1	283	-22.624%
2025-09-11	42.2700	44.3500	42.2700	43.9400	-0.272%	63	283	-22.167%
2025-09-10	43.5000	44.0600	42.5500	44.0600	-4.321%	23	239	-22.379%
2025-09-08	44.3500	46.0500	44.3500	46.0500	-3.358%	76	255	-25.733%
2025-09-05	43.7900	48.0000	43.5000	47.6500	-13.771%	174	207	-28.227%
2025-09-04	55.3500	55.4500	55.1000	55.2600	-5.019%	13	246	-38.111%
2025-09-03	58.1800	58.1800	58.1800	58.1800	-1.988%	1	243	-41.217%
2025-09-02	59.3600	59.3600	59.3600	59.3600	-0.403%	2	244	-42.385%
2025-08-29	60.3500	60.3500	59.6000	59.6000	+6.050%	71	183	-42.617%
2025-08-28	57.0700	57.0700	56.2000	56.2000	-4.503%	6	183	-39.146%
2025-08-27	59.0000	59.0000	58.8500	58.8500	-0.976%	2	181	-41.886%
2025-08-25	59.4300	59.4300	59.4300	59.4300	-2.860%	15	181	-42.453%
2025-08-22	60.3200	61.1800	60.3200	61.1800	-3.956%	2	166	-44.099%
2025-08-21	62.6200	63.7000	62.6200	63.7000	+1.969%	10	166	-46.311%
2025-08-20	63.3000	63.3100	62.4700	62.4700	+1.909%	101	156	-45.254%
2025-08-19	60.9800	61.3000	60.8800	61.3000	+4.163%	3	60	-44.209%
2025-08-18	58.7500	58.8500	58.7500	58.8500	+1.518%	2	57	-41.886%
2025-08-15	57.9700	57.9700	57.9700	57.9700	+3.186%	1	57	-41.004%
2025-08-14	56.5300	56.5300	56.1800	56.1800	-2.820%	5	56	-39.124%
2025-08-13	57.8100	57.8100	57.8100	57.8100	+4.256%	3	57	-40.841%
2025-08-12	56.6000	56.6000	55.4500	55.4500	-4.430%	6	60	-38.323%
2025-08-11	58.0200	58.0200	58.0200	58.0200	-0.034%	10	62	-41.055%
2025-08-08	58.0400	58.0400	58.0400	58.0400	+0.642%	3	62	-41.075%
2025-08-07	57.6700	57.6700	57.6700	57.6700	-4.741%	1	59	-40.697%
2025-08-06	60.5400	60.5400	60.5400	60.5400	+0.232%	3	58	-43.508%
2025-08-05	60.4000	60.4000	60.4000	60.4000	-1.307%	1	58	-43.377%
2025-08-04	61.5900	61.5900	61.2000	61.2000	+2.944%	2	58	-44.118%
2025-07-31	57.6100	59.8400	57.6100	59.4500	-1.377%	38	57	-42.473%
2025-07-29	58.6900	60.2800	58.6900	60.2800	-1.018%	6	32	-43.265%
2025-07-28	61.7000	61.7000	60.9000	60.9000	-2.059%	5	29	-43.842%
2025-07-25	62.1800	62.1800	62.1800	62.1800	-2.386%	2	28	-44.998%
2025-07-24	62.7300	63.8200	62.7300	63.7000	-3.485%	4	28	-46.311%
2025-07-23	68.0000	68.0000	66.0000	66.0000	+0.304%	2	26	-48.182%
2025-07-22	65.8000	65.8000	65.8000	65.8000	+4.444%	1	26	-48.024%
2025-07-21	64.1700	64.1700	63.0000	63.0000	-3.522%	4	27	-45.714%
2025-07-18	65.3000	65.3000	65.3000	65.3000	+1.840%	1	27	-47.626%
2025-07-17	65.1000	65.1000	64.1200	64.1200	-5.567%	3	26	-46.663%
2025-07-16	67.9000	67.9000	67.9000	67.9000	+3.113%	1	25	-49.632%
2025-07-15	67.1200	67.1200	65.8500	65.8500	-3.162%	6	26	-48.064%
2025-07-10	68.0000	68.0000	68.0000	68.0000	-1.163%	1	27	-49.706%
2025-07-09	69.0000	69.0000	68.8000	68.8000	-1.952%	4	26	-50.291%
2025-07-08	70.1700	70.1700	70.1700	70.1700	+0.891%	3	22	-51.261%
2025-07-07	69.5500	69.5500	69.5500	69.5500	-3.604%	1	22	-50.827%
2025-07-02	72.3500	72.3500	72.1500	72.1500	+1.192%	7	21	-52.599%
2025-06-30	71.5000	71.5000	71.3000	71.3000	-1.791%	21	21	-52.034%
2025-06-27	72.6000	72.6000	72.6000	72.6000	-9.623%	17	17	-52.893%
2025-06-03	80.3300	80.3300	80.3300	80.3300	-2.512%	1	1	-57.426%
2025-06-02	82.4000	82.4000	82.4000	82.4000	0.000%	1	1	-58.495%