Dark

AVGO20271217P370
AVGO Dec 17 2027 370.00 Put (AVGO271217P00370000)
option OPRA

EOD

Aug 20, 2026

73.95-1.123%(-0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	73.9400	73.9500	73.9400	73.9500	-1.123%	3	449	0.000%
2026-08-19	74.7900	74.7900	74.7900	74.7900	+7.457%	3	449	-1.123%
2026-08-18	69.6000	69.6000	69.6000	69.6000	+5.615%	210	449	+6.250%
2026-08-14	65.9000	65.9000	65.9000	65.9000	+6.981%	1	363	+12.215%
2026-08-07	61.7000	61.7000	61.6000	61.6000	-16.076%	5	363	+20.049%
2026-07-30	75.8700	75.8700	73.4000	73.4000	-0.542%	2	367	+0.749%
2026-07-09	73.8000	73.8000	73.8000	73.8000	-6.488%	1	367	+0.203%
2026-07-07	78.7000	78.9200	78.7000	78.9200	+0.152%	2	367	-6.298%
2026-07-06	78.8000	78.8000	78.8000	78.8000	-2.233%	1	367	-6.155%
2026-07-02	80.6000	80.6000	80.6000	80.6000	+1.639%	1	368	-8.251%
2026-06-29	79.9400	80.0700	79.3000	79.3000	+2.694%	7	368	-6.747%
2026-06-23	77.2200	77.2200	77.2200	77.2200	+4.990%	1	368	-4.235%
2026-06-15	74.8000	74.8000	73.3800	73.5500	-7.601%	18	368	+0.544%
2026-06-09	79.6000	79.6000	79.6000	79.6000	+6.989%	1	352	-7.098%
2026-06-08	74.4000	74.4000	74.4000	74.4000	+1.764%	1	352	-0.605%
2026-06-04	73.1000	73.1100	73.1000	73.1100	+19.715%	2	351	+1.149%
2026-06-01	61.0700	61.0700	61.0700	61.0700	-2.006%	1	350	+21.091%
2026-05-29	62.3200	62.3200	62.3200	62.3200	-2.762%	1	351	+18.662%
2026-05-27	64.0900	64.0900	64.0900	64.0900	-3.041%	2	352	+15.385%
2026-05-26	66.1000	66.1000	66.1000	66.1000	-3.150%	2	352	+11.876%
2026-05-21	68.5000	68.5000	68.2500	68.2500	+0.560%	6	352	+8.352%
2026-05-18	67.8800	67.8800	67.8700	67.8700	+2.833%	2	352	+8.958%
2026-05-15	66.0000	66.0000	66.0000	66.0000	+2.996%	1	353	+12.045%
2026-05-14	64.6500	64.6500	63.3500	64.0800	-4.529%	6	354	+15.403%
2026-05-12	67.1500	67.1800	67.1200	67.1200	+4.548%	5	354	+10.176%
2026-05-11	64.1300	64.6500	64.0800	64.2000	-1.307%	18	354	+15.187%
2026-05-05	65.0500	65.0500	65.0500	65.0500	-4.338%	1	354	+13.682%
2026-04-24	69.0000	69.0000	68.0000	68.0000	+1.493%	3	354	+8.750%
2026-04-22	67.0000	67.0000	67.0000	67.0000	-7.802%	10	354	+10.373%
2026-04-20	72.6700	72.6700	72.6700	72.6700	+3.224%	1	364	+1.761%
2026-04-17	70.4000	70.4000	70.4000	70.4000	-4.801%	1	364	+5.043%
2026-04-15	75.3600	75.3600	73.5900	73.9500	-8.387%	8	364	0.000%
2026-04-13	81.4600	81.4600	79.8900	80.7200	+0.298%	20	363	-8.387%
2026-04-10	82.0000	82.0000	80.1000	80.4800	-8.128%	3	362	-8.114%
2026-04-08	86.8900	87.6000	85.7000	87.6000	-7.789%	5	360	-15.582%
2026-04-07	98.0000	98.0000	95.0000	95.0000	-7.767%	3	358	-22.158%
2026-04-02	108.0000	108.0000	103.0000	103.0000	+0.488%	2	354	-28.204%
2026-04-01	102.5000	102.5000	102.5000	102.5000	-3.046%	1	354	-27.854%
2026-03-31	110.0000	110.0000	105.7200	105.7200	-7.466%	3	353	-30.051%
2026-03-30	113.0000	114.2500	113.0000	114.2500	+3.864%	2	350	-35.274%
2026-03-27	108.5000	110.0000	108.5000	110.0000	+7.843%	4	352	-32.773%
2026-03-25	99.5000	102.0000	99.5000	102.0000	-0.488%	2	355	-27.500%
2026-03-24	102.5000	102.5000	102.5000	102.5000	+3.015%	1	355	-27.854%
2026-03-23	99.5000	99.5000	99.5000	99.5000	-6.132%	1	356	-25.678%
2026-03-20	103.0000	106.0000	103.0000	106.0000	+6.000%	2	356	-30.236%
2026-03-19	100.0000	100.0000	100.0000	100.0000	-2.420%	1	357	-26.050%
2026-03-17	103.0200	103.0200	101.8300	102.4800	+2.480%	5	357	-27.840%
2026-03-16	100.0000	100.0000	100.0000	100.0000	-2.913%	1	357	-26.050%
2026-03-13	101.5000	103.0000	101.5000	103.0000	+6.186%	4	356	-28.204%
2026-03-10	97.0000	97.0000	97.0000	97.0000	+2.105%	1	357	-23.763%
2026-03-09	98.5000	98.5000	95.0000	95.0000	-5.941%	4	358	-22.158%
2026-03-06	97.6200	101.0000	97.6200	101.0000	+2.020%	6	354	-26.782%
2026-03-05	99.0000	101.6000	99.0000	99.0000	-6.161%	3	354	-25.303%
2026-03-04	108.0000	108.0000	104.0000	105.5000	-5.381%	4	353	-29.905%
2026-03-03	111.0000	111.5000	111.0000	111.5000	+4.695%	2	350	-33.677%
2026-03-02	112.0000	112.0000	106.5000	106.5000	-0.699%	3	350	-30.563%
2026-02-26	106.5000	111.5000	106.5000	107.2500	+4.634%	4	348	-31.049%
2026-02-25	102.0000	104.5000	102.0000	102.5000	-2.844%	3	351	-27.854%
2026-02-23	100.5000	105.5000	100.5000	105.5000	+2.427%	4	351	-29.905%
2026-02-20	100.5000	103.0000	100.5000	103.0000	+1.678%	2	354	-28.204%
2026-02-19	101.3000	101.3000	101.3000	101.3000	-1.171%	1	355	-26.999%
2026-02-17	110.0000	110.0000	102.5000	102.5000	-4.206%	3	354	-27.854%
2026-02-13	107.0000	107.0000	107.0000	107.0000	+1.326%	1	354	-30.888%
2026-02-12	103.0000	105.7000	103.0000	105.6000	+5.600%	16	354	-29.972%
2026-02-11	103.0000	103.0000	100.0000	100.0000	0.000%	2	344	-26.050%
2026-02-10	100.0000	100.0000	100.0000	100.0000	+1.523%	1	344	-26.050%
2026-02-09	100.0000	100.0000	95.6600	98.5000	-4.831%	4	344	-24.924%
2026-02-06	105.6200	106.0000	103.5000	103.5000	-8.827%	5	343	-28.551%
2026-02-05	113.5200	113.5200	113.5200	113.5200	+11.546%	1	342	-34.857%
2026-01-30	101.8400	101.8600	101.1500	101.7700	+1.103%	10	343	-27.336%
2026-01-27	101.5000	101.7100	100.6300	100.6600	-1.843%	9	343	-26.535%
2026-01-26	102.7500	102.7500	102.5500	102.5500	-3.664%	2	342	-27.889%
2026-01-23	106.4500	106.4500	106.4500	106.4500	+8.578%	3	341	-30.531%
2026-01-20	98.1200	98.1200	96.8500	98.0400	+2.843%	10	344	-24.572%
2026-01-15	95.9300	95.9300	95.3000	95.3300	-4.622%	3	344	-22.427%
2026-01-14	99.9000	99.9500	99.9000	99.9500	+9.654%	2	343	-26.013%
2026-01-13	90.9300	91.1500	90.9000	91.1500	-1.064%	3	344	-18.870%
2026-01-12	93.4000	93.4000	92.1300	92.1300	-3.428%	2	344	-19.733%
2026-01-09	95.4000	95.4000	95.4000	95.4000	-0.261%	2	343	-22.484%
2026-01-07	96.0500	96.0500	94.2500	95.6500	+0.210%	5	342	-22.687%
2026-01-06	95.3500	95.4500	95.3500	95.4500	-2.701%	2	340	-22.525%
2026-01-05	95.0800	98.1000	95.0800	98.1000	+2.401%	3	342	-24.618%
2026-01-02	92.2500	95.8000	92.2500	95.8000	+1.980%	11	342	-22.808%
2025-12-29	93.8300	93.9400	93.8300	93.9400	+0.406%	2	341	-21.280%
2025-12-23	93.5600	93.5600	93.5600	93.5600	-3.844%	1	342	-20.960%
2025-12-22	96.8500	98.0000	96.8000	97.3000	-3.854%	64	342	-23.998%
2025-12-17	101.2000	101.2000	101.2000	101.2000	+2.898%	2	342	-26.927%
2025-12-16	98.3500	98.3500	98.3500	98.3500	+1.917%	3	341	-24.809%
2025-12-15	94.2700	96.5000	94.2700	96.5000	+7.103%	41	341	-23.368%
2025-12-12	86.5000	90.1000	86.5000	90.1000	+13.405%	4	346	-17.925%
2025-12-10	79.4500	79.4500	79.4500	79.4500	-0.997%	2	343	-6.923%
2025-12-08	80.2500	80.2500	80.2500	80.2500	-5.975%	1	345	-7.850%
2025-12-04	84.7000	85.3500	84.7000	85.3500	-0.640%	31	344	-13.357%
2025-12-03	85.9000	85.9000	85.9000	85.9000	-0.625%	2	345	-13.912%
2025-12-02	86.4400	86.4400	86.4400	86.4400	+2.856%	1	344	-14.449%
2025-12-01	84.0400	84.0400	84.0400	84.0400	+4.333%	1	345	-12.006%
2025-11-28	81.6000	81.6000	80.5500	80.5500	-9.494%	4	345	-8.194%
2025-11-25	87.8000	89.7500	87.8000	89.0000	-1.928%	3	347	-16.910%
2025-11-24	90.7500	90.7500	90.7500	90.7500	-10.149%	3	347	-18.512%
2025-11-21	104.5000	104.5000	101.0000	101.0000	+2.020%	2	344	-26.782%
2025-11-20	99.0000	99.0000	99.0000	99.0000	+4.211%	1	343	-25.303%
2025-11-19	97.2500	97.2500	93.8000	95.0000	-4.040%	38	343	-22.158%
2025-11-18	101.4500	101.5000	97.2500	99.0000	-0.101%	7	331	-25.303%
2025-11-17	96.8000	99.1000	96.8000	99.1000	+0.405%	2	328	-25.378%
2025-11-13	98.0000	98.7000	96.0000	98.7000	+7.692%	3	328	-25.076%
2025-11-10	91.6100	91.6500	91.4900	91.6500	+6.384%	4	328	-19.313%
2025-10-31	86.1500	86.1500	86.1500	86.1500	+1.115%	1	328	-14.161%
2025-10-30	85.2000	85.2000	85.2000	85.2000	+2.330%	1	328	-13.204%
2025-10-29	83.2600	83.2600	83.2600	83.2600	-5.386%	1	329	-11.182%
2025-10-27	88.0000	88.0000	88.0000	88.0000	-1.345%	5	325	-15.966%
2025-10-24	89.2000	89.2000	89.2000	89.2000	-5.608%	1	325	-17.096%
2025-10-22	94.5000	94.5000	94.5000	94.5000	+2.997%	2	325	-21.746%
2025-10-20	91.7500	91.7500	91.7500	91.7500	-4.407%	1	325	-19.401%
2025-10-17	95.9800	95.9800	95.9800	95.9800	+1.566%	1	326	-22.953%
2025-10-16	89.5500	94.5000	89.5500	94.5000	+2.495%	2	325	-21.746%
2025-10-15	91.7200	92.2000	90.0000	92.2000	+2.787%	5	324	-19.794%
2025-10-13	91.3500	91.5500	89.7000	89.7000	-4.320%	35	321	-17.559%
2025-10-10	90.0000	93.7500	90.0000	93.7500	+2.124%	2	303	-21.120%
2025-10-09	91.8000	91.8000	91.8000	91.8000	+1.605%	2	302	-19.444%
2025-10-03	90.5000	90.8500	90.3500	90.3500	-0.660%	18	301	-18.152%
2025-10-02	90.9500	90.9500	90.9500	90.9500	-4.293%	3	298	-18.692%
2025-09-30	95.0200	95.0300	94.9900	95.0300	+1.257%	3	295	-22.182%
2025-09-29	93.8500	93.8500	93.8500	93.8500	+0.160%	1	295	-21.204%
2025-09-26	93.7500	93.7500	93.7000	93.7000	-0.584%	2	295	-21.078%
2025-09-25	94.2500	94.2500	94.2500	94.2500	+1.344%	2	294	-21.538%
2025-09-24	93.0000	93.0000	93.0000	93.0000	+11.178%	1	292	-20.484%
2025-09-16	83.7000	83.7000	83.6500	83.6500	+1.198%	2	292	-11.596%
2025-09-15	83.1800	83.1800	82.6500	82.6600	+1.014%	22	292	-10.537%
2025-09-12	81.8300	81.8300	81.8300	81.8300	-0.329%	1	291	-9.630%
2025-09-11	79.9000	82.1000	79.8600	82.1000	+2.369%	115	290	-9.927%
2025-09-10	82.7700	82.7700	79.2000	80.2000	-9.379%	47	186	-7.793%
2025-09-09	85.2700	88.5000	84.8500	88.5000	+2.490%	14	158	-16.441%
2025-09-08	83.7500	86.3500	83.7000	86.3500	-3.086%	39	148	-14.360%
2025-09-05	86.0500	89.1000	86.0500	89.1000	-12.775%	3	127	-17.003%
2025-09-04	102.1500	102.1500	102.1500	102.1500	-1.873%	2	126	-27.606%
2025-09-03	106.6500	106.6500	104.0000	104.1000	-3.432%	4	125	-28.963%
2025-09-02	108.8100	108.8500	107.6900	107.8000	-0.874%	8	123	-31.401%
2025-08-29	108.7500	108.7500	108.6500	108.7500	+8.425%	4	117	-32.000%
2025-08-28	102.5000	102.5000	100.3000	100.3000	-5.422%	5	117	-26.271%
2025-08-27	106.0500	106.0500	106.0500	106.0500	-0.934%	1	114	-30.269%
2025-08-26	107.0500	107.0500	107.0500	107.0500	+0.516%	2	112	-30.920%
2025-08-22	106.6000	106.6000	106.5000	106.5000	-5.038%	2	112	-30.563%
2025-08-21	113.5000	113.5000	112.1500	112.1500	-2.478%	4	112	-34.062%
2025-08-20	114.9500	115.0000	114.9500	115.0000	+9.785%	2	110	-35.696%
2025-08-18	104.7400	104.8000	104.7400	104.7500	-0.852%	4	109	-29.403%
2025-08-15	105.4500	105.7000	105.4500	105.6500	+4.500%	4	107	-30.005%
2025-08-14	101.2000	101.3000	101.1000	101.1000	-1.749%	4	105	-26.855%
2025-08-13	100.6500	102.9000	100.6500	102.9000	+2.592%	22	103	-28.134%
2025-08-12	100.2000	100.4000	100.2000	100.3000	-3.558%	10	113	-26.271%
2025-08-11	103.6500	104.0000	103.6500	104.0000	-1.141%	15	108	-28.894%
2025-08-08	104.6000	105.2000	104.6000	105.2000	+2.076%	5	93	-29.705%
2025-08-07	103.0600	103.0600	103.0600	103.0600	-13.598%	1	88	-28.246%
2025-07-14	119.6500	119.7500	119.2800	119.2800	0.000%	88	87	-38.003%