Dark

AVGO20271217P330
AVGO Dec 17 2027 330.00 Put (AVGO271217P00330000)
option OPRA

EOD

Aug 20, 2026

52.10-1.419%(-0.75)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.2000	52.3500	52.1000	52.1000	-1.419%	29	929	0.000%
2026-08-19	54.6000	54.6000	52.8500	52.8500	+13.024%	12	929	-1.419%
2026-08-14	45.9400	47.0300	45.9400	46.7600	+14.552%	31	928	+11.420%
2026-08-13	40.0000	40.8200	40.0000	40.8200	-13.700%	21	900	+27.634%
2026-08-04	47.5400	47.6500	47.3000	47.3000	-8.687%	20	896	+10.148%
2026-08-03	51.8000	51.8000	51.8000	51.8000	-1.088%	1	916	+0.579%
2026-07-31	52.3700	52.3700	52.3700	52.3700	-2.295%	4	918	-0.516%
2026-07-30	53.6000	53.6000	53.6000	53.6000	-6.620%	1	912	-2.799%
2026-07-29	56.7500	57.5000	56.7500	57.4000	+6.080%	15	913	-9.233%
2026-07-27	54.1100	54.1100	54.1100	54.1100	-2.942%	2	899	-3.715%
2026-07-24	55.7500	55.7500	55.7500	55.7500	+2.256%	2	901	-6.547%
2026-07-21	54.5200	54.5200	54.5200	54.5200	-4.951%	1	899	-4.439%
2026-07-20	57.3600	57.3600	57.3600	57.3600	+7.597%	1	900	-9.170%
2026-07-14	53.3100	53.3100	53.3100	53.3100	-0.541%	2	899	-2.270%
2026-07-08	53.6000	53.6000	53.6000	53.6000	-6.392%	10	898	-2.799%
2026-06-29	57.2600	57.2600	57.2600	57.2600	-2.702%	1	898	-9.012%
2026-06-26	58.8500	58.8500	58.8500	58.8500	+15.733%	20	897	-11.470%
2026-06-18	50.8200	50.8500	50.8200	50.8500	-4.847%	5	914	+2.458%
2026-06-17	53.4400	53.4400	53.4400	53.4400	-6.720%	1	914	-2.507%
2026-06-16	57.2900	57.2900	57.2900	57.2900	+6.487%	20	915	-9.059%
2026-06-15	54.2900	54.2900	53.8000	53.8000	-9.168%	8	895	-3.160%
2026-06-10	60.8500	61.0200	59.2300	59.2300	+7.456%	5	902	-12.038%
2026-06-08	55.1200	55.1200	55.1200	55.1200	-0.703%	1	901	-5.479%
2026-06-05	55.5100	55.5100	55.5100	55.5100	+6.341%	1	900	-6.143%
2026-06-04	54.6500	54.6500	50.6500	52.2000	+27.038%	13	899	-0.192%
2026-06-03	41.0900	41.0900	41.0900	41.0900	-12.982%	2	898	+26.795%
2026-05-27	47.1100	47.2200	47.1100	47.2200	-5.692%	2	898	+10.335%
2026-05-20	50.0700	50.0700	50.0700	50.0700	+8.026%	5	896	+4.054%
2026-05-14	47.7500	47.7500	46.2500	46.3500	-7.114%	8	898	+12.406%
2026-05-12	49.9000	49.9000	49.9000	49.9000	+5.608%	1	900	+4.409%
2026-05-11	47.5300	47.5300	47.2500	47.2500	-2.356%	7	900	+10.265%
2026-05-04	48.3900	48.3900	48.3900	48.3900	-2.400%	2	895	+7.667%
2026-04-30	49.5800	49.5800	49.5800	49.5800	-3.031%	10	893	+5.083%
2026-04-27	51.1200	51.1300	51.1200	51.1300	-2.979%	3	903	+1.897%
2026-04-24	52.7000	52.7000	52.7000	52.7000	+6.788%	1	903	-1.139%
2026-04-23	49.3000	49.3500	49.3000	49.3500	-6.089%	2	904	+5.572%
2026-04-21	53.6500	53.6500	52.5500	52.5500	-1.721%	47	887	-0.856%
2026-04-20	53.4700	53.4700	53.4700	53.4700	-1.000%	3	887	-2.562%
2026-04-16	54.6200	54.6200	53.8000	54.0100	-2.333%	6	884	-3.536%
2026-04-15	56.0000	56.0000	54.5500	55.3000	-4.408%	7	887	-5.787%
2026-04-14	57.9900	57.9900	57.4700	57.8500	-1.364%	8	894	-9.939%
2026-04-13	59.7000	59.7000	58.6500	58.6500	-2.978%	21	891	-11.168%
2026-04-10	61.5300	61.5300	59.6000	60.4500	-18.695%	25	912	-13.813%
2026-03-23	75.0500	75.1100	74.2500	74.3500	-4.948%	96	922	-29.926%
2026-03-18	78.2300	78.2300	78.2200	78.2200	+0.799%	2	932	-33.393%
2026-03-17	77.6000	77.6000	77.6000	77.6000	+1.584%	2	932	-32.861%
2026-03-16	76.4000	76.4000	76.3900	76.3900	-3.936%	2	932	-31.797%
2026-03-13	78.4000	79.5200	78.2500	79.5200	+8.161%	29	934	-34.482%
2026-03-11	73.5000	73.6400	73.5000	73.5200	+0.163%	83	928	-29.135%
2026-03-05	73.4000	73.4000	73.4000	73.4000	-11.620%	1	1,011	-29.019%
2026-02-27	83.2000	83.2000	83.0500	83.0500	+4.994%	150	1,010	-37.267%
2026-02-25	79.1000	79.1000	79.1000	79.1000	-3.087%	10	976	-34.134%
2026-02-24	81.6200	81.6200	81.6200	81.6200	-1.425%	5	976	-36.168%
2026-02-17	82.8000	82.8000	82.8000	82.8000	+0.976%	1	976	-37.077%
2026-02-13	81.4500	82.0000	81.4500	82.0000	+1.172%	2	976	-36.463%
2026-02-12	79.6700	81.0500	79.6700	81.0500	+3.777%	3	976	-35.719%
2026-02-11	78.1000	78.1000	78.1000	78.1000	+1.958%	1	975	-33.291%
2026-02-10	76.6000	76.6000	76.6000	76.6000	+3.235%	1	975	-31.984%
2026-02-09	74.2000	74.2000	74.2000	74.2000	-5.478%	1	976	-29.784%
2026-02-06	78.9000	78.9000	78.5000	78.5000	-11.798%	16	976	-33.631%
2026-02-04	91.7800	91.7800	89.0000	89.0000	+7.035%	5	975	-41.461%
2026-02-03	78.2400	83.1500	78.2400	83.1500	+5.387%	11	979	-37.342%
2026-01-30	78.3000	78.9000	77.7900	78.9000	+0.254%	65	970	-33.967%
2026-01-29	79.6500	79.6500	78.1700	78.7000	+1.418%	49	959	-33.799%
2026-01-28	78.2500	78.2500	77.6000	77.6000	+0.583%	20	930	-32.861%
2026-01-27	77.1500	77.1500	77.1500	77.1500	-1.945%	15	940	-32.469%
2026-01-26	78.6800	78.6800	78.6800	78.6800	-4.224%	6	940	-33.782%
2026-01-23	79.2500	83.6600	79.2500	82.1500	+3.790%	32	946	-36.579%
2026-01-22	77.5400	79.1500	77.1500	79.1500	-0.378%	34	954	-34.176%
2026-01-21	78.6700	79.4500	77.7500	79.4500	+2.252%	45	970	-34.424%
2026-01-20	74.8000	77.7000	74.8000	77.7000	+8.067%	30	980	-32.947%
2026-01-16	71.3300	71.9000	71.3300	71.9000	-0.691%	6	1,016	-27.538%
2026-01-15	72.4000	72.4000	72.4000	72.4000	-3.723%	500	1,016	-28.039%
2026-01-14	75.2000	75.2000	75.2000	75.2000	+7.659%	1	545	-30.718%
2026-01-12	70.7900	70.7900	69.8500	69.8500	-9.144%	21	544	-25.412%
2026-01-08	76.9000	76.9000	76.8800	76.8800	+5.764%	20	543	-32.232%
2026-01-06	75.2500	75.2500	72.6100	72.6900	+0.083%	4	528	-28.326%
2026-01-02	72.6300	72.6300	72.6300	72.6300	+1.823%	1	529	-28.267%
2025-12-30	70.6500	71.3300	70.6500	71.3300	+1.610%	2	529	-26.959%
2025-12-26	70.2000	70.2000	70.2000	70.2000	-2.092%	1	530	-25.783%
2025-12-24	71.7000	71.7000	71.7000	71.7000	+0.420%	2	531	-27.336%
2025-12-23	71.4500	71.4500	71.3900	71.4000	-2.698%	48	531	-27.031%
2025-12-22	73.3800	73.3800	73.3800	73.3800	-5.083%	2	489	-29.000%
2025-12-18	77.3500	77.3500	77.3100	77.3100	-4.201%	2	489	-32.609%
2025-12-17	80.5500	80.7000	80.4000	80.7000	+7.528%	6	488	-35.440%
2025-12-16	75.0500	75.0500	75.0500	75.0500	+4.454%	1	488	-30.580%
2025-12-15	71.8500	71.8500	71.8500	71.8500	+3.605%	4	488	-27.488%
2025-12-12	67.9000	69.8600	67.9000	69.3500	+13.410%	103	488	-24.874%
2025-12-11	61.1500	61.1500	61.1500	61.1500	+3.697%	4	387	-14.800%
2025-12-10	58.9700	58.9700	58.9700	58.9700	-2.930%	1	387	-11.650%
2025-12-08	58.7000	60.7500	58.7000	60.7500	-6.538%	4	386	-14.239%
2025-12-04	65.3500	65.4500	64.5500	65.0000	-6.475%	31	388	-19.846%
2025-11-24	69.5000	69.5000	69.5000	69.5000	-8.553%	100	383	-25.036%
2025-11-20	68.5200	76.0000	68.5200	76.0000	-1.567%	52	316	-31.447%
2025-11-19	77.2100	77.2100	77.2100	77.2100	-1.831%	4	292	-32.522%
2025-11-18	76.1400	78.6500	76.1400	78.6500	+0.963%	5	296	-33.757%
2025-11-14	77.9000	77.9000	77.9000	77.9000	+0.698%	14	291	-33.119%
2025-11-13	77.0600	77.9000	77.0600	77.3600	+9.730%	3	291	-32.653%
2025-11-04	70.5000	70.5000	70.5000	70.5000	+11.199%	1	288	-26.099%
2025-10-29	63.4000	63.4000	63.4000	63.4000	-6.888%	1	287	-17.823%
2025-10-24	68.0900	68.0900	68.0900	68.0900	-5.562%	1	287	-23.484%
2025-10-23	72.1000	72.1000	72.1000	72.1000	-1.583%	2	288	-27.739%
2025-10-21	73.2600	73.2600	73.2600	73.2600	+3.768%	1	287	-28.883%
2025-10-20	70.6000	70.6000	70.6000	70.6000	-4.401%	1	287	-26.204%
2025-10-17	73.4800	73.8500	73.4800	73.8500	+4.205%	50	288	-29.452%
2025-10-15	70.6600	70.8700	70.6600	70.8700	-3.394%	2	264	-26.485%
2025-10-14	73.3600	73.3600	73.3600	73.3600	+5.935%	4	263	-28.980%
2025-10-13	68.2500	69.2500	68.0500	69.2500	-0.646%	20	263	-24.765%
2025-10-08	70.3900	70.3900	69.7000	69.7000	-2.175%	3	259	-25.251%
2025-10-07	71.2500	71.2500	71.2500	71.2500	+0.835%	2	256	-26.877%
2025-10-06	70.6600	70.6600	70.6600	70.6600	+2.258%	1	256	-26.267%
2025-10-03	68.8500	69.1000	68.8500	69.1000	-1.215%	211	255	-24.602%
2025-10-02	69.4900	69.9500	69.4800	69.9500	-4.309%	16	205	-25.518%
2025-09-30	73.0200	73.1000	73.0200	73.1000	+1.359%	70	199	-28.728%
2025-09-29	71.2000	72.1200	71.2000	72.1200	-1.395%	68	155	-27.759%
2025-09-25	73.4900	73.4900	73.1400	73.1400	+2.869%	4	122	-28.767%
2025-09-24	70.9000	71.1000	70.9000	71.1000	+13.037%	11	122	-26.723%
2025-09-16	61.7300	62.9000	61.7300	62.9000	+2.510%	3	122	-17.170%
2025-09-12	61.9500	61.9500	61.3600	61.3600	-0.712%	2	124	-15.091%
2025-09-11	62.0800	62.0800	61.8000	61.8000	+0.980%	2	124	-15.696%
2025-09-10	63.9000	63.9000	59.7900	61.2000	-7.790%	15	124	-14.869%
2025-09-09	64.5500	66.6900	64.5500	66.3700	+6.022%	124	126	-21.501%
2025-09-08	62.6000	62.6000	62.6000	62.6000	-6.006%	20	123	-16.773%
2025-09-05	60.7000	67.5500	60.7000	66.6000	-12.770%	28	103	-21.772%
2025-09-04	77.2500	77.2500	76.3500	76.3500	-3.902%	10	105	-31.762%
2025-09-03	79.4500	79.4500	79.4500	79.4500	+3.115%	2	96	-34.424%
2025-08-28	77.3000	77.3500	77.0500	77.0500	-11.386%	42	94	-32.382%
2025-08-20	86.8500	86.9500	86.8500	86.9500	+4.319%	2	54	-40.081%
2025-08-19	81.2500	83.3500	81.2500	83.3500	+3.156%	26	53	-37.493%
2025-08-18	80.8000	80.8000	80.8000	80.8000	+0.248%	4	27	-35.520%
2025-08-15	80.6000	80.6000	80.6000	80.6000	+4.000%	3	23	-35.360%
2025-08-14	77.8000	78.0000	77.5000	77.5000	+2.853%	4	20	-32.774%
2025-08-13	75.3500	75.3500	75.3500	75.3500	-5.101%	3	17	-30.856%
2025-08-11	79.4000	79.4000	79.4000	79.4000	-7.567%	1	14	-34.383%
2025-07-21	85.9000	85.9000	85.9000	85.9000	-0.968%	1	13	-39.348%
2025-07-17	86.6800	86.7400	86.6800	86.7400	-6.126%	2	13	-39.935%
2025-07-11	92.4000	92.4000	92.4000	92.4000	0.000%	18	11	-43.615%