Dark

AVGO20271217P320
AVGO Dec 17 2027 320.00 Put (AVGO271217P00320000)
option OPRA

EOD

Aug 20, 2026

47.35-1.354%(-0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.4000	47.4000	47.3500	47.3500	-1.354%	3	796	0.000%
2026-08-19	48.0000	48.0000	48.0000	48.0000	+7.865%	1	795	-1.354%
2026-08-18	45.1700	45.7600	44.5000	44.5000	+6.587%	362	795	+6.404%
2026-08-17	41.7500	41.7500	41.7500	41.7500	-0.595%	1	645	+13.413%
2026-08-14	40.0000	42.0000	40.0000	42.0000	+14.224%	3	645	+12.738%
2026-08-13	36.7700	36.7700	36.7700	36.7700	-1.527%	3	645	+28.773%
2026-08-12	37.3400	37.3400	37.3400	37.3400	-2.379%	1	648	+26.808%
2026-08-11	38.2500	38.2500	38.2500	38.2500	-0.830%	1	648	+23.791%
2026-08-10	38.3500	38.5700	38.3500	38.5700	-9.883%	7	647	+22.764%
2026-08-06	43.5000	43.5000	42.8000	42.8000	+1.063%	3	644	+10.631%
2026-08-05	42.3500	42.3500	42.3500	42.3500	+0.189%	2	646	+11.806%
2026-08-04	43.0000	43.0000	42.2700	42.2700	-13.735%	6	644	+12.018%
2026-07-30	48.7000	49.1500	48.7000	49.0000	-4.203%	27	645	-3.367%
2026-07-29	51.0000	53.0000	51.0000	51.1500	-1.445%	40	637	-7.429%
2026-07-20	51.6600	51.9000	51.6600	51.9000	-3.889%	6	638	-8.767%
2026-07-17	54.0000	54.0000	54.0000	54.0000	+4.106%	2	644	-12.315%
2026-07-16	51.8000	51.8700	51.8000	51.8700	+6.182%	4	644	-8.714%
2026-07-14	48.8500	48.8500	48.8500	48.8500	-4.216%	2	642	-3.071%
2026-07-13	51.0000	51.0000	51.0000	51.0000	+4.082%	4	644	-7.157%
2026-07-08	50.0300	50.4800	49.0000	49.0000	-14.035%	39	640	-3.367%
2026-07-02	57.0000	57.0000	57.0000	57.0000	+8.242%	1	635	-16.930%
2026-06-30	52.6800	52.6800	52.6600	52.6600	-2.481%	5	635	-10.084%
2026-06-26	53.5000	54.0000	53.5000	54.0000	+4.550%	2	638	-12.315%
2026-06-23	48.9000	51.6500	48.9000	51.6500	+10.175%	9	637	-8.325%
2026-06-22	46.8800	46.8800	46.8800	46.8800	+0.601%	24	636	+1.003%
2026-06-18	46.6000	46.6000	46.0000	46.6000	-5.782%	7	650	+1.609%
2026-06-17	49.0000	49.4600	49.0000	49.4600	0.000%	4	650	-4.266%
2026-06-15	49.4600	49.4600	49.4600	49.4600	-7.724%	1	646	-4.266%
2026-06-12	53.6000	53.6000	53.6000	53.6000	+1.573%	1	646	-11.660%
2026-06-11	54.6000	54.6000	52.7700	52.7700	-5.768%	6	645	-10.271%
2026-06-10	56.0000	56.1600	55.0400	56.0000	+1.083%	8	644	-15.446%
2026-06-09	53.6000	55.4000	53.6000	55.4000	+10.867%	5	639	-14.531%
2026-06-08	50.3000	50.3000	49.9700	49.9700	-6.598%	3	637	-5.243%
2026-06-05	53.9500	53.9500	53.5000	53.5000	+8.674%	11	634	-11.495%
2026-06-04	50.4100	50.4100	49.2300	49.2300	+30.135%	12	633	-3.819%
2026-06-03	38.6000	38.6000	37.6200	37.8300	-3.000%	35	632	+25.165%
2026-06-02	39.5000	39.9900	38.9500	39.0000	-5.683%	5	607	+21.410%
2026-05-29	41.3500	41.3500	41.3500	41.3500	-10.206%	1	606	+14.510%
2026-05-20	46.0500	46.0500	46.0500	46.0500	+3.483%	5	607	+2.823%
2026-05-15	44.5000	44.5000	44.5000	44.5000	+3.392%	5	610	+6.404%
2026-05-14	42.5000	43.0400	42.4000	43.0400	-7.181%	4	610	+10.014%
2026-05-12	46.3700	46.3700	46.3700	46.3700	+4.085%	1	609	+2.113%
2026-05-08	44.5500	44.5500	44.5500	44.5500	+6.325%	2	609	+6.285%
2026-05-06	41.9000	41.9000	41.9000	41.9000	-5.375%	1	609	+13.007%
2026-05-01	44.2800	44.2800	44.2800	44.2800	-11.084%	1	610	+6.933%
2026-04-28	50.0500	50.0500	49.8000	49.8000	+5.890%	2	610	-4.920%
2026-04-27	47.0300	47.0300	47.0300	47.0300	+4.767%	1	609	+0.680%
2026-04-23	45.4200	45.4200	44.7000	44.8900	-1.014%	22	609	+5.480%
2026-04-22	45.3500	45.3500	45.3500	45.3500	-6.974%	1	629	+4.410%
2026-04-21	48.9000	48.9300	48.7500	48.7500	-1.951%	20	630	-2.872%
2026-04-20	49.7200	49.7200	49.7200	49.7200	+2.515%	1	630	-4.767%
2026-04-17	48.6000	48.6000	48.5000	48.5000	-1.423%	6	631	-2.371%
2026-04-16	49.2000	49.2000	49.2000	49.2000	-7.969%	1	627	-3.760%
2026-04-14	53.2300	53.4600	53.2300	53.4600	-4.875%	2	626	-11.429%
2026-04-10	56.2000	56.2000	56.2000	56.2000	-8.692%	1	627	-15.747%
2026-04-08	61.5500	61.5500	61.5500	61.5500	-6.530%	2	628	-23.071%
2026-04-07	68.6000	68.6000	65.7000	65.8500	-7.462%	45	628	-28.094%
2026-04-06	72.0000	72.0000	71.1500	71.1600	-1.440%	8	628	-33.460%
2026-04-02	72.0000	72.2000	72.0000	72.2000	-6.197%	24	619	-34.418%
2026-03-27	76.9700	76.9700	76.9700	76.9700	+10.036%	5	619	-38.483%
2026-03-23	70.0000	70.0000	69.9500	69.9500	-4.830%	22	619	-32.309%
2026-03-20	73.3000	73.5500	73.3000	73.5000	+2.869%	50	597	-35.578%
2026-03-19	72.4000	72.4000	71.4500	71.4500	-0.390%	42	547	-33.730%
2026-03-17	72.6500	73.0000	71.3800	71.7300	-2.035%	57	552	-33.989%
2026-03-13	73.2200	73.2200	73.2200	73.2200	+7.329%	15	548	-35.332%
2026-03-11	68.1500	68.2200	68.1500	68.2200	-0.987%	28	563	-30.592%
2026-03-05	70.2500	70.2500	67.9500	68.9000	-14.823%	36	591	-31.277%
2026-02-26	80.8900	80.8900	80.8900	80.8900	+6.546%	2	559	-41.464%
2026-02-24	75.2300	75.9200	75.2300	75.9200	-1.403%	7	557	-37.632%
2026-02-17	77.0000	77.0000	77.0000	77.0000	+11.111%	4	552	-38.506%
2026-02-09	71.0500	71.0500	69.3000	69.3000	-14.550%	2	552	-31.674%
2026-02-04	81.1000	81.1000	81.1000	81.1000	+11.708%	2	553	-41.615%
2026-01-28	72.4200	72.6000	72.4200	72.6000	-0.684%	10	555	-34.780%
2026-01-26	73.7500	73.7500	72.9000	73.1000	-4.018%	13	550	-35.226%
2026-01-23	75.6200	76.1600	75.0800	76.1600	+4.759%	4	550	-37.828%
2026-01-21	74.1500	74.1500	72.7000	72.7000	+2.829%	2	548	-34.869%
2026-01-20	70.0000	70.7000	70.0000	70.7000	+4.896%	3	548	-33.027%
2026-01-15	68.1000	68.3500	67.4000	67.4000	-4.600%	4	547	-29.748%
2026-01-14	70.8300	70.8300	70.6500	70.6500	+9.112%	3	549	-32.979%
2026-01-13	64.7500	64.7500	64.7500	64.7500	-1.145%	2	549	-26.873%
2026-01-12	65.4500	65.5000	65.4500	65.5000	-1.799%	2	548	-27.710%
2026-01-09	67.1000	67.1000	66.7000	66.7000	-6.017%	4	549	-29.010%
2026-01-08	70.9700	70.9700	70.9700	70.9700	+6.115%	1	550	-33.282%
2026-01-07	66.5600	67.2500	66.5600	66.8800	+0.015%	4	549	-29.202%
2026-01-06	66.8700	66.8700	66.8700	66.8700	-3.367%	1	547	-29.191%
2026-01-05	69.4500	69.4500	69.2000	69.2000	+4.295%	2	546	-31.575%
2025-12-30	66.3000	66.3500	66.3000	66.3500	-0.375%	2	546	-28.636%
2025-12-29	66.7000	66.7000	66.6000	66.6000	+0.347%	2	547	-28.904%
2025-12-23	68.8000	68.8000	66.1000	66.3700	-3.321%	20	548	-28.658%
2025-12-22	68.6500	68.6500	68.6500	68.6500	-2.347%	1	547	-31.027%
2025-12-19	70.0500	71.2600	70.0500	70.3000	-4.510%	6	547	-32.646%
2025-12-18	72.9300	73.6200	72.9300	73.6200	-0.176%	5	548	-35.683%
2025-12-17	71.9000	74.4700	71.9000	73.7500	+14.875%	7	549	-35.797%
2025-12-12	62.3500	64.2000	62.3500	64.2000	+18.560%	6	547	-26.246%
2025-12-11	54.0600	54.1500	54.0600	54.1500	+1.329%	2	541	-12.558%
2025-12-10	54.4000	54.5400	53.4400	53.4400	-3.363%	5	540	-11.396%
2025-12-09	55.3000	55.4500	55.3000	55.3000	-1.338%	154	537	-14.376%
2025-12-08	56.0500	56.0500	56.0500	56.0500	-4.433%	1	397	-15.522%
2025-12-05	58.5400	58.8600	58.5400	58.6500	-2.087%	12	397	-19.267%
2025-12-04	59.9000	59.9000	59.9000	59.9000	-1.399%	2	386	-20.952%
2025-12-03	63.0000	63.0000	60.7500	60.7500	-1.059%	59	385	-22.058%
2025-12-02	61.1500	61.4000	61.1500	61.4000	+3.367%	23	389	-22.883%
2025-12-01	59.4000	59.4000	59.4000	59.4000	+3.484%	2	389	-20.286%
2025-11-28	57.4000	57.4000	57.4000	57.4000	-1.847%	2	388	-17.509%
2025-11-26	59.2500	60.1500	58.3000	58.4800	-10.238%	32	372	-19.032%
2025-11-24	65.1500	65.1500	65.1500	65.1500	-9.237%	10	372	-27.322%
2025-11-19	71.7800	71.7800	71.7800	71.7800	+2.984%	4	382	-34.035%
2025-11-18	72.9500	72.9500	69.6000	69.7000	-2.586%	35	378	-32.066%
2025-11-14	72.5000	72.5000	71.5500	71.5500	+8.245%	36	372	-33.823%
2025-11-11	66.1000	66.1000	66.1000	66.1000	+0.380%	2	341	-28.366%
2025-11-10	65.5800	65.8500	65.5800	65.8500	-4.978%	10	339	-28.094%
2025-11-07	69.7400	72.2000	69.3000	69.3000	+6.994%	26	339	-31.674%
2025-11-06	64.7700	64.7700	64.7700	64.7700	+0.325%	2	336	-26.895%
2025-11-05	63.8800	64.5600	63.8800	64.5600	+1.830%	6	335	-26.657%
2025-11-04	63.4000	63.4000	63.4000	63.4000	-1.522%	2	329	-25.315%
2025-11-03	64.3800	64.3800	64.3800	64.3800	+7.121%	1	328	-26.452%
2025-10-30	60.1000	60.1000	60.1000	60.1000	-0.166%	17	328	-21.215%
2025-10-29	59.2000	60.2000	59.2000	60.2000	-2.368%	6	311	-21.346%
2025-10-28	61.6600	61.6600	61.6600	61.6600	-1.186%	4	307	-23.208%
2025-10-27	62.4000	62.4000	62.4000	62.4000	-6.824%	4	307	-24.119%
2025-10-21	66.9700	66.9700	66.9700	66.9700	-0.090%	1	307	-29.297%
2025-10-16	64.8700	67.0300	64.8700	67.0300	+1.638%	2	306	-29.360%
2025-10-15	65.7600	65.9500	65.7600	65.9500	+2.090%	2	306	-28.203%
2025-10-13	66.3900	66.3900	63.7500	64.6000	+1.572%	158	306	-26.703%
2025-10-10	63.6000	63.6000	63.6000	63.6000	-1.685%	3	156	-25.550%
2025-10-09	63.9500	64.6900	63.9500	64.6900	-0.324%	6	159	-26.805%
2025-10-08	64.6500	64.9700	64.6500	64.9000	-5.075%	14	164	-27.042%
2025-10-07	66.2000	68.3700	66.2000	68.3700	+6.495%	5	161	-30.744%
2025-10-06	65.1000	65.1000	64.1500	64.2000	-1.910%	3	161	-26.246%
2025-10-03	65.6500	65.6500	65.4500	65.4500	+1.709%	6	161	-27.655%
2025-10-02	64.9500	64.9500	64.1900	64.3500	-5.060%	9	162	-26.418%
2025-09-30	67.7700	67.7800	67.7700	67.7800	+5.167%	10	158	-30.142%
2025-09-26	64.4500	64.4500	64.4500	64.4500	-4.744%	1	148	-26.532%
2025-09-25	67.6400	68.2600	67.6400	67.6600	+3.869%	5	149	-30.018%
2025-09-24	65.5300	66.0000	65.1400	65.1400	+3.397%	8	149	-27.310%
2025-09-23	63.8300	63.8300	63.0000	63.0000	+0.962%	2	149	-24.841%
2025-09-19	62.9700	62.9700	62.4000	62.4000	+7.772%	2	148	-24.119%
2025-09-15	57.9000	57.9000	57.9000	57.9000	+1.100%	1	148	-18.221%
2025-09-12	57.2700	57.2700	57.2700	57.2700	+1.005%	1	148	-17.321%
2025-09-11	56.4500	56.7000	56.4500	56.7000	-0.787%	6	148	-16.490%
2025-09-10	58.1000	58.1000	54.9500	57.1500	-4.239%	27	142	-17.148%
2025-09-09	59.0000	59.6800	59.0000	59.6800	+1.153%	4	128	-20.660%
2025-09-08	58.6000	59.0600	57.6000	59.0000	-4.065%	65	132	-19.746%
2025-09-05	59.9000	61.5900	57.3700	61.5000	-13.563%	23	118	-23.008%
2025-09-04	71.7000	71.8000	70.8000	71.1500	-3.656%	38	116	-33.450%
2025-09-03	73.3000	73.8500	73.3000	73.8500	-3.779%	12	87	-35.884%
2025-09-02	76.8000	76.8000	76.7500	76.7500	-0.518%	5	95	-38.306%
2025-08-29	74.3000	77.1500	74.3000	77.1500	+8.969%	17	75	-38.626%
2025-08-28	72.0000	72.0000	70.8000	70.8000	-5.284%	2	75	-33.121%
2025-08-27	74.7500	74.7500	74.7500	74.7500	-2.160%	1	73	-36.656%
2025-08-25	76.4000	76.4000	76.4000	76.4000	+0.026%	1	72	-38.024%
2025-08-22	76.3800	76.3800	76.3800	76.3800	-4.525%	1	71	-38.007%
2025-08-21	79.4000	80.0000	79.3000	80.0000	-1.112%	5	70	-40.813%
2025-08-20	81.2000	81.2000	80.9000	80.9000	+2.600%	12	66	-41.471%
2025-08-19	76.0000	78.8500	75.5500	78.8500	+5.839%	22	60	-39.949%
2025-08-18	76.0000	76.0000	74.5000	74.5000	+1.154%	10	42	-36.443%
2025-08-15	73.3000	76.0000	73.3000	73.6500	+2.292%	14	33	-35.709%
2025-08-14	71.3000	72.0000	71.3000	72.0000	-2.041%	2	22	-34.236%
2025-08-13	69.4500	73.5100	69.3500	73.5000	+3.521%	8	20	-35.578%
2025-08-12	73.0000	73.0000	71.0000	71.0000	-3.664%	2	12	-33.310%
2025-08-11	73.7000	73.7000	73.7000	73.7000	-1.864%	1	11	-35.753%
2025-08-07	73.2000	75.1000	73.2000	75.1000	-0.451%	2	10	-36.951%
2025-07-31	75.4400	75.4400	75.4400	75.4400	-4.711%	1	10	-37.235%
2025-07-24	79.1700	79.1700	79.1700	79.1700	-3.639%	1	9	-40.192%
2025-07-17	82.1600	82.1600	82.1600	82.1600	-5.017%	2	8	-42.369%
2025-07-11	86.5000	86.5000	86.5000	86.5000	-0.632%	2	6	-45.260%
2025-07-07	87.0500	87.0500	87.0500	87.0500	-2.454%	1	4	-45.606%
2025-06-30	89.2400	89.2400	89.2400	89.2400	0.000%	3	3	-46.941%