Dark

AVGO20271217P300
AVGO Dec 17 2027 300.00 Put (AVGO271217P00300000)
option OPRA

EOD

Aug 20, 2026

39.00+0.257%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.0000	39.0000	38.6500	39.0000	+0.257%	5	1,600	0.000%
2026-08-19	39.9500	40.4000	38.9000	38.9000	+5.135%	14	1,602	+0.257%
2026-08-18	37.0000	37.0000	37.0000	37.0000	+11.345%	5	1,594	+5.405%
2026-08-17	33.2300	33.2300	33.2300	33.2300	-5.166%	1	1,594	+17.364%
2026-08-14	34.5000	35.0400	34.2900	35.0400	+16.412%	28	1,593	+11.301%
2026-08-13	30.1000	30.1000	30.1000	30.1000	-3.987%	1	1,588	+29.568%
2026-08-12	29.7000	31.3500	29.7000	31.3500	-0.476%	3	1,588	+24.402%
2026-08-11	31.2900	31.8000	31.2900	31.5000	-1.563%	4	1,591	+23.810%
2026-08-07	33.2500	33.4400	32.0000	32.0000	-7.861%	6	1,588	+21.875%
2026-08-05	34.7300	34.7300	34.7300	34.7300	-0.686%	1	1,587	+12.295%
2026-08-04	36.8000	36.8000	34.9600	34.9700	-13.654%	66	1,588	+11.524%
2026-07-30	40.5000	40.5000	40.5000	40.5000	-6.141%	3	1,584	-3.704%
2026-07-29	43.1500	43.1500	43.1500	43.1500	+2.251%	5	1,587	-9.618%
2026-07-28	41.5000	42.2800	41.5000	42.2000	-1.101%	5	1,587	-7.583%
2026-07-27	42.7200	42.9000	42.6700	42.6700	-0.187%	4	1,590	-8.601%
2026-07-24	42.7500	42.7500	42.7500	42.7500	+4.268%	1	1,591	-8.772%
2026-07-23	41.0000	41.0000	41.0000	41.0000	+2.500%	1	1,592	-4.878%
2026-07-22	40.5000	40.5000	40.0000	40.0000	-3.730%	6	1,592	-2.500%
2026-07-21	41.5500	41.5500	41.5500	41.5500	-10.760%	2	1,598	-6.137%
2026-07-17	46.5600	46.5600	46.5600	46.5600	+9.398%	1	1,598	-16.237%
2026-07-16	42.5600	42.5600	42.5600	42.5600	+4.570%	1	1,598	-8.365%
2026-07-15	40.4300	40.7000	40.4300	40.7000	-0.611%	2	1,598	-4.177%
2026-07-14	40.8600	40.9500	40.5000	40.9500	+1.840%	7	1,597	-4.762%
2026-07-10	40.4500	40.4500	40.0600	40.2100	+3.634%	28	1,602	-3.009%
2026-07-09	40.1800	40.1800	38.8000	38.8000	-12.907%	4	1,625	+0.515%
2026-07-07	46.0000	46.0000	44.5500	44.5500	+3.725%	6	1,629	-12.458%
2026-07-06	43.0000	43.0000	42.5000	42.9500	-9.674%	3	1,628	-9.197%
2026-07-02	44.3500	47.7000	44.3500	47.5500	+6.614%	17	1,626	-17.981%
2026-07-01	44.2500	44.7400	44.2500	44.6000	+2.083%	7	1,626	-12.556%
2026-06-30	43.6900	43.6900	43.6900	43.6900	-3.978%	10	1,619	-10.735%
2026-06-26	45.0000	46.0100	44.5000	45.5000	+6.308%	12	1,609	-14.286%
2026-06-25	42.8000	42.8000	42.8000	42.8000	+1.905%	11	1,598	-8.879%
2026-06-23	41.7800	42.0000	41.7800	42.0000	+1.818%	8	1,597	-7.143%
2026-06-17	41.2500	41.2500	41.2500	41.2500	-5.063%	2	1,589	-5.455%
2026-06-16	42.7000	43.4500	42.7000	43.4500	+5.718%	2	1,591	-10.242%
2026-06-15	41.1000	41.1000	41.1000	41.1000	-10.652%	1	1,593	-5.109%
2026-06-11	46.0000	46.0000	46.0000	46.0000	-0.433%	1	1,592	-15.217%
2026-06-10	45.7400	47.0000	45.7400	46.2000	+8.095%	9	1,591	-15.584%
2026-06-09	40.7000	46.0500	39.9000	42.7400	+2.469%	558	1,589	-8.751%
2026-06-08	41.7100	41.7100	41.7100	41.7100	-7.311%	1	1,467	-6.497%
2026-06-05	42.3600	45.0000	42.1800	45.0000	+12.275%	9	1,466	-13.333%
2026-06-04	41.3800	42.1000	40.0800	40.0800	+24.202%	24	1,463	-2.695%
2026-06-03	32.7500	32.7500	32.2000	32.2700	-1.736%	70	1,446	+20.855%
2026-06-02	33.0000	33.2000	32.8400	32.8400	-4.535%	13	1,516	+18.758%
2026-06-01	34.5000	34.5800	34.4000	34.4000	-3.153%	42	1,522	+13.372%
2026-05-29	35.5200	35.5200	35.5200	35.5200	-5.607%	1	1,482	+9.797%
2026-05-27	36.3000	37.6300	36.3000	37.6300	-2.005%	2	1,481	+3.641%
2026-05-21	38.4000	38.4000	38.4000	38.4000	-1.412%	1	1,482	+1.563%
2026-05-20	38.9500	38.9500	38.9500	38.9500	+1.565%	1	1,481	+0.128%
2026-05-18	38.3500	38.3500	38.3500	38.3500	-3.425%	1	1,480	+1.695%
2026-05-13	39.7100	39.7100	39.7100	39.7100	+1.172%	1	1,480	-1.788%
2026-05-12	39.2500	39.2500	39.2500	39.2500	+7.328%	1	1,481	-0.637%
2026-05-11	36.5700	36.5700	36.5700	36.5700	-1.189%	1	1,481	+6.645%
2026-05-08	37.7500	37.7500	36.5000	37.0100	-0.108%	5	1,481	+5.377%
2026-05-06	37.0500	37.0500	37.0500	37.0500	+2.717%	4	1,484	+5.263%
2026-05-05	36.0700	36.0700	36.0700	36.0700	-6.190%	1	1,483	+8.123%
2026-05-04	35.9500	38.4500	35.9500	38.4500	-5.412%	3	1,483	+1.430%
2026-04-29	40.6500	40.6500	40.6500	40.6500	-3.673%	100	1,484	-4.059%
2026-04-28	42.2000	42.2000	42.2000	42.2000	+7.270%	56	1,384	-7.583%
2026-04-27	38.7000	39.3400	38.7000	39.3400	+1.183%	3	1,328	-0.864%
2026-04-23	38.2400	39.4800	38.2400	38.8800	+0.206%	8	1,326	+0.309%
2026-04-22	39.7000	39.7000	38.8000	38.8000	-4.316%	26	1,329	+0.515%
2026-04-21	41.8500	41.8500	40.5500	40.5500	-2.289%	16	1,352	-3.822%
2026-04-20	41.3500	41.5000	41.2500	41.5000	+1.716%	3	1,352	-6.024%
2026-04-17	40.9000	40.9000	40.8000	40.8000	-1.994%	25	1,350	-4.412%
2026-04-16	42.4200	42.4200	41.6300	41.6300	-3.096%	6	1,329	-6.318%
2026-04-15	43.2000	43.6000	42.8400	42.9600	-4.406%	22	1,332	-9.218%
2026-04-14	45.1100	45.3500	44.6000	44.9400	-1.447%	57	1,331	-13.218%
2026-04-13	48.0000	48.0000	45.6000	45.6000	-2.564%	323	1,341	-14.474%
2026-04-10	47.8500	47.8500	46.0000	46.8000	-6.118%	30	1,549	-16.667%
2026-04-09	50.4200	50.4200	49.8500	49.8500	-3.391%	7	1,552	-21.765%
2026-04-08	51.5800	52.7000	50.8500	51.6000	-7.857%	106	1,547	-24.419%
2026-04-07	56.1200	56.1200	56.0000	56.0000	-8.422%	21	1,626	-30.357%
2026-04-02	62.9000	62.9000	61.1500	61.1500	+0.741%	21	1,624	-36.222%
2026-04-01	60.7000	60.7000	60.7000	60.7000	-6.615%	5	1,624	-35.750%
2026-03-31	65.0000	65.0000	65.0000	65.0000	-6.542%	1	1,629	-40.000%
2026-03-30	68.0500	69.5500	68.0500	69.5500	+5.108%	40	1,630	-43.925%
2026-03-27	65.5000	66.7500	65.5000	66.1700	+10.819%	79	1,610	-41.061%
2026-03-25	59.7100	59.7100	59.7100	59.7100	-1.550%	1	1,576	-34.684%
2026-03-20	60.2300	61.4500	60.1200	60.6500	-0.165%	47	1,575	-35.697%
2026-03-19	62.8500	62.8500	60.7500	60.7500	-1.985%	20	1,576	-35.802%
2026-03-18	61.9800	61.9800	61.9800	61.9800	+7.232%	4	1,556	-37.076%
2026-03-09	62.9500	62.9500	57.8000	57.8000	-3.183%	31	1,552	-32.526%
2026-03-06	60.0000	60.0000	59.7000	59.7000	-1.143%	4	1,551	-34.673%
2026-03-05	61.0000	61.0000	59.1600	60.3900	-2.926%	99	1,553	-35.420%
2026-03-04	62.5900	62.5900	62.2100	62.2100	-5.742%	9	1,538	-37.309%
2026-03-03	66.1000	66.1000	66.0000	66.0000	-2.468%	2	1,541	-40.909%
2026-03-02	67.6700	67.6700	67.6700	67.6700	+0.222%	4	1,540	-42.367%
2026-02-27	67.5200	67.5200	67.5200	67.5200	-1.803%	3	1,540	-42.239%
2026-02-26	68.7600	68.7600	68.7600	68.7600	+8.884%	1	1,537	-43.281%
2026-02-23	63.1500	63.1500	63.1500	63.1500	+1.446%	2	1,537	-38.242%
2026-02-18	62.6000	63.1800	62.2500	62.2500	+0.048%	92	1,538	-37.349%
2026-02-17	66.0700	66.0700	62.2200	62.2200	-1.969%	15	1,522	-37.319%
2026-02-12	63.4700	63.4700	63.4700	63.4700	+3.879%	2	1,509	-38.554%
2026-02-11	61.1000	61.1000	61.1000	61.1000	-13.087%	1	1,511	-36.170%
2026-02-05	64.2500	70.3000	64.2500	70.3000	+0.716%	7	1,510	-44.523%
2026-02-04	67.9000	73.7500	67.9000	69.8000	+5.200%	81	1,510	-44.126%
2026-02-03	61.9700	66.3500	61.9700	66.3500	+6.484%	12	1,430	-41.221%
2026-01-29	61.0900	62.3100	61.0000	62.3100	+0.972%	33	1,430	-37.410%
2026-01-28	59.4800	61.7500	59.4800	61.7100	-0.899%	14	1,430	-36.801%
2026-01-26	62.9500	64.0000	62.0500	62.2700	-4.611%	14	1,420	-37.370%
2026-01-23	63.5800	66.3100	63.5800	65.2800	+3.079%	21	1,421	-40.257%
2026-01-22	61.3800	63.3300	61.3800	63.3300	-0.487%	4	1,423	-38.418%
2026-01-21	62.3800	63.6400	62.3800	63.6400	+9.724%	12	1,423	-38.718%
2026-01-20	58.0500	58.0500	58.0000	58.0000	+4.036%	3	1,422	-32.759%
2026-01-16	56.3000	57.4500	55.7500	55.7500	-4.619%	23	1,407	-30.045%
2026-01-15	57.5000	58.4500	57.5000	58.4500	-2.258%	5	1,407	-33.276%
2026-01-14	59.4300	59.8000	59.4300	59.8000	+9.926%	3	1,406	-34.783%
2026-01-13	54.3600	54.4000	54.3600	54.4000	-1.627%	2	1,403	-28.309%
2026-01-12	55.4000	55.4000	55.3000	55.3000	-8.791%	2	1,404	-29.476%
2026-01-08	61.0000	61.0000	60.6300	60.6300	+4.355%	2	1,406	-35.675%
2026-01-06	58.5500	58.8300	58.1000	58.1000	-1.858%	13	1,404	-32.874%
2026-01-05	57.6400	61.0000	57.5200	59.2000	+7.734%	7	1,414	-34.122%
2026-01-02	54.9500	54.9500	54.9500	54.9500	-4.352%	1	1,415	-29.026%
2025-12-31	57.0700	57.4500	56.6500	57.4500	+1.538%	7	1,413	-32.115%
2025-12-30	56.3900	56.5800	56.3900	56.5800	-0.124%	12	1,413	-31.071%
2025-12-29	56.0000	57.0000	56.0000	56.6500	+1.980%	4	1,416	-31.156%
2025-12-26	56.2500	56.2500	55.5500	55.5500	-2.028%	21	1,416	-29.793%
2025-12-24	56.8000	56.8000	56.7000	56.7000	+0.018%	36	1,415	-31.217%
2025-12-23	56.2000	56.7100	56.2000	56.6900	-5.359%	34	1,415	-31.205%
2025-12-19	60.7500	60.7500	59.9000	59.9000	-2.949%	8	1,408	-34.891%
2025-12-18	62.3000	63.7100	61.7200	61.7200	-4.310%	12	1,410	-36.811%
2025-12-17	58.9500	64.8700	58.9500	64.5000	+8.586%	8	1,405	-39.535%
2025-12-16	59.3900	59.4000	59.1100	59.4000	-1.000%	11	1,409	-34.343%
2025-12-15	56.0000	60.0000	56.0000	60.0000	+8.264%	5	1,410	-35.000%
2025-12-12	51.7700	56.2000	51.0900	55.4200	+19.311%	29	1,409	-29.628%
2025-12-11	47.0800	47.8400	46.4000	46.4500	+0.173%	30	1,401	-16.039%
2025-12-10	46.5200	46.5200	46.2500	46.3700	-2.951%	5	1,396	-15.894%
2025-12-09	48.4900	48.4900	47.7800	47.7800	+0.589%	2	1,396	-18.376%
2025-12-08	48.0000	48.0000	47.5000	47.5000	-3.436%	7	1,396	-17.895%
2025-12-05	50.3300	50.3300	49.1900	49.1900	-4.892%	8	1,399	-20.716%
2025-12-04	51.7200	51.7200	51.7200	51.7200	+0.058%	1	1,397	-24.594%
2025-12-03	54.3400	54.3400	51.6900	51.6900	-1.637%	10	1,397	-24.550%
2025-12-02	52.7500	52.8900	52.4500	52.5500	+4.681%	8	1,396	-25.785%
2025-12-01	51.3200	51.3200	50.2000	50.2000	+2.449%	15	1,394	-22.311%
2025-11-28	49.5600	49.5600	49.0000	49.0000	-1.567%	5	1,384	-20.408%
2025-11-26	49.6000	49.7800	49.6000	49.7800	-8.307%	3	1,381	-21.655%
2025-11-24	55.8500	55.8500	54.2900	54.2900	-13.620%	6	1,381	-28.164%
2025-11-21	62.8500	62.8500	62.8500	62.8500	+11.278%	2	1,381	-37.947%
2025-11-20	56.4800	56.4800	56.4800	56.4800	-7.258%	6	1,379	-30.949%
2025-11-19	60.9000	60.9000	60.9000	60.9000	-0.653%	2	1,379	-35.961%
2025-11-17	61.0500	61.3000	61.0500	61.3000	+8.496%	2	1,377	-36.378%
2025-11-11	57.2000	57.2000	56.5000	56.5000	-6.457%	39	1,375	-30.973%
2025-11-07	60.4000	60.4000	60.4000	60.4000	+7.742%	1	1,398	-35.430%
2025-11-06	55.8700	56.0600	55.8700	56.0600	-0.954%	16	1,397	-30.432%
2025-11-04	55.4000	56.6000	53.9000	56.6000	+5.244%	51	1,407	-31.095%
2025-10-31	54.6000	54.6500	53.7200	53.7800	+4.306%	40	1,412	-27.482%
2025-10-29	50.5000	51.5600	50.1500	51.5600	+0.117%	11	1,372	-24.360%
2025-10-28	51.5000	51.5000	51.5000	51.5000	-3.068%	2	1,378	-24.272%
2025-10-27	53.9000	53.9000	53.1300	53.1300	-2.155%	6	1,380	-26.595%
2025-10-24	54.3000	54.3000	54.3000	54.3000	-4.737%	4	1,380	-28.177%
2025-10-23	57.0000	57.0000	57.0000	57.0000	-2.979%	2	1,376	-31.579%
2025-10-22	58.7500	58.7500	58.7500	58.7500	+4.352%	2	1,378	-33.617%
2025-10-20	56.7000	56.7000	56.3000	56.3000	-2.847%	251	1,378	-30.728%
2025-10-17	58.7000	59.3800	57.9500	57.9500	+4.021%	142	1,129	-32.701%
2025-10-16	55.7100	55.7100	55.7100	55.7100	+1.162%	1	1,167	-29.995%
2025-10-15	55.0700	55.0700	55.0700	55.0700	-3.420%	4	1,166	-29.181%
2025-10-14	57.5600	57.5600	57.0200	57.0200	+3.673%	7	1,170	-31.603%
2025-10-13	57.0000	57.0000	54.5800	55.0000	-8.027%	53	1,163	-29.091%
2025-10-10	59.1400	59.8000	59.0100	59.8000	+7.748%	3	1,179	-34.783%
2025-10-09	54.7100	55.5000	54.7100	55.5000	+1.704%	102	1,177	-29.730%
2025-10-08	55.2500	55.2500	54.5700	54.5700	-4.095%	21	1,159	-28.532%
2025-10-06	56.9000	56.9000	56.9000	56.9000	+1.607%	2	1,146	-31.459%
2025-10-03	56.0000	56.0000	56.0000	56.0000	-1.182%	1	1,148	-30.357%
2025-10-01	57.0900	57.0900	54.8500	56.6700	-0.562%	1,035	1,149	-31.181%
2025-09-30	57.0500	58.2500	56.9900	56.9900	-0.419%	19	1,674	-31.567%
2025-09-29	57.2300	57.2300	57.2300	57.2300	+2.858%	1	1,676	-31.854%
2025-09-25	56.7500	57.7500	55.6400	55.6400	+0.615%	218	1,676	-29.907%
2025-09-24	55.5500	55.5500	55.3000	55.3000	+1.842%	2	1,568	-29.476%
2025-09-23	54.0500	54.6800	54.0500	54.3000	+1.401%	6	1,567	-28.177%
2025-09-22	53.5500	53.5500	53.5500	53.5500	+1.038%	1	1,570	-27.171%
2025-09-19	54.8000	54.8000	52.8700	53.0000	+1.533%	3	1,571	-26.415%
2025-09-18	51.9500	52.3000	51.9500	52.2000	-0.760%	562	1,569	-25.287%
2025-09-17	52.3000	52.6000	52.3000	52.6000	+6.435%	2	1,010	-25.856%
2025-09-16	48.5900	49.6000	48.5900	49.4200	+2.213%	9	1,008	-21.085%
2025-09-15	48.6500	48.6500	48.3500	48.3500	+0.207%	3	1,010	-19.338%
2025-09-12	48.6000	48.6000	48.0200	48.2500	-1.228%	5	1,011	-19.171%
2025-09-11	46.3000	48.8500	46.3000	48.8500	+4.716%	15	1,009	-20.164%
2025-09-10	48.5000	48.5000	46.2900	46.6500	-10.375%	1,189	1,005	-16.399%
2025-09-09	49.6000	52.0800	49.5800	52.0500	+4.162%	719	947	-25.072%
2025-09-08	49.6600	50.3000	49.1000	49.9700	-4.855%	55	349	-21.953%
2025-09-05	46.6000	52.5200	46.6000	52.5200	-12.757%	44	301	-25.743%
2025-09-04	60.4500	61.0000	60.1500	60.2000	-5.331%	29	309	-35.216%
2025-09-03	64.0000	64.0000	62.2600	63.5900	-2.394%	17	291	-38.670%
2025-09-02	65.4500	65.4500	65.1500	65.1500	-1.452%	7	276	-40.138%
2025-08-29	64.8500	66.1100	64.8500	66.1100	+9.781%	8	268	-41.007%
2025-08-28	61.1000	61.2300	60.2200	60.2200	-6.199%	9	268	-35.237%
2025-08-27	64.2000	64.2000	64.2000	64.2000	-5.449%	1	266	-39.252%
2025-08-21	68.0500	68.0500	67.9000	67.9000	-2.722%	2	266	-42.563%
2025-08-20	69.9500	71.8000	69.8000	69.8000	+4.055%	14	265	-44.126%
2025-08-19	65.0300	67.1000	65.0300	67.0800	+5.638%	3	260	-41.860%
2025-08-18	64.2800	64.3900	63.5000	63.5000	-0.157%	6	260	-38.583%
2025-08-15	62.8700	64.5400	62.8700	63.6000	+3.415%	4	258	-38.679%
2025-08-14	61.8000	61.8000	61.5000	61.5000	-1.976%	2	255	-36.585%
2025-08-13	59.1000	62.7400	59.1000	62.7400	+4.046%	10	256	-37.839%
2025-08-12	61.7000	61.7000	60.3000	60.3000	-4.513%	12	252	-35.323%
2025-08-11	63.1800	63.1800	62.9000	63.1500	-1.743%	162	248	-38.242%
2025-08-08	64.3000	64.3000	64.2700	64.2700	+2.520%	4	94	-39.319%
2025-08-07	62.6900	62.6900	62.6900	62.6900	-4.494%	1	94	-37.789%
2025-08-06	65.6400	65.6400	65.6400	65.6400	-0.771%	3	94	-40.585%
2025-08-04	66.2200	66.2500	66.1500	66.1500	-0.526%	4	91	-41.043%
2025-07-31	62.5400	66.5000	62.5400	66.5000	+3.728%	18	90	-41.353%
2025-07-30	64.1800	64.3000	63.6500	64.1100	-2.017%	6	78	-39.167%
2025-07-29	64.2500	65.4300	64.2500	65.4300	-1.014%	7	73	-40.394%
2025-07-28	67.0000	67.0000	66.1000	66.1000	-2.363%	2	71	-40.998%
2025-07-25	67.7000	67.7000	67.7000	67.7000	-1.670%	2	71	-42.393%
2025-07-24	68.8500	68.8500	68.8500	68.8500	-3.760%	1	71	-43.355%
2025-07-23	71.5400	71.5400	71.5400	71.5400	+4.959%	4	71	-45.485%
2025-07-21	69.5300	69.5300	68.1600	68.1600	-1.758%	2	67	-42.782%
2025-07-17	69.6200	69.6200	69.3800	69.3800	-4.632%	4	67	-43.788%
2025-07-16	72.7500	72.7500	72.7500	72.7500	+1.962%	2	65	-46.392%
2025-07-15	72.6300	72.6300	71.1900	71.3500	-1.722%	9	63	-45.340%
2025-07-14	72.6000	72.6000	72.6000	72.6000	-3.135%	2	59	-46.281%
2025-07-09	74.9500	74.9500	74.9500	74.9500	-1.174%	3	59	-47.965%
2025-07-08	75.8400	75.8400	75.8400	75.8400	-1.250%	3	59	-48.576%
2025-06-30	76.8000	76.8000	76.8000	76.8000	-1.790%	2	58	-49.219%
2025-06-26	79.1900	79.1900	78.2000	78.2000	-3.098%	4	58	-50.128%
2025-06-25	80.5300	80.7000	80.2500	80.7000	-0.370%	5	58	-51.673%
2025-06-24	81.7500	81.7500	81.0000	81.0000	-2.527%	4	53	-51.852%
2025-06-05	84.2500	84.2500	83.1000	83.1000	-2.235%	2	53	-53.069%
2025-06-04	85.0000	85.0000	85.0000	85.0000	-0.410%	10	43	-54.118%
2025-06-03	85.3500	85.3500	85.3500	85.3500	-4.209%	1	43	-54.306%
2025-06-02	90.2500	90.2500	88.7800	89.1000	-5.844%	43	43	-56.229%
2025-05-30	94.6300	94.6300	94.6300	94.6300	0.000%	2	1	-58.787%