Dark

AVGO20271217P400
AVGO Dec 17 2027 400.00 Put (AVGO271217P00400000)
option OPRA

EOD

Aug 19, 2026

93.50+8.721%(+7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	93.5000	93.5000	93.5000	93.5000	+8.721%	1	335	0.000%
2026-08-18	86.0000	86.0000	86.0000	86.0000	+5.212%	2	334	+8.721%
2026-08-14	80.0000	83.1500	80.0000	81.7400	+12.776%	51	334	+14.387%
2026-08-13	72.5000	72.5000	72.4800	72.4800	-2.985%	2	324	+29.001%
2026-08-11	74.7100	74.7100	74.7100	74.7100	-2.595%	1	325	+25.151%
2026-08-07	76.7000	76.7000	76.7000	76.7000	-2.911%	4	324	+21.904%
2026-08-04	80.0100	80.0100	79.0000	79.0000	-14.410%	2	320	+18.354%
2026-07-30	92.3000	92.3000	92.3000	92.3000	-1.241%	1	319	+1.300%
2026-07-29	93.4600	93.4600	93.4600	93.4600	+1.422%	1	319	+0.043%
2026-07-27	92.1500	92.1500	92.1500	92.1500	+1.823%	2	318	+1.465%
2026-07-23	90.5000	90.5000	90.5000	90.5000	+2.666%	2	318	+3.315%
2026-07-22	88.0000	88.2000	87.9600	88.1500	-7.454%	170	318	+6.069%
2026-07-16	93.3300	95.2500	93.3300	95.2500	+5.833%	7	259	-1.837%
2026-07-15	89.0000	92.1500	89.0000	90.0000	-1.316%	10	260	+3.889%
2026-07-14	90.0000	91.2000	90.0000	91.2000	+2.876%	6	257	+2.522%
2026-07-09	86.5000	88.6500	86.1500	88.6500	-2.582%	6	254	+5.471%
2026-07-08	91.0000	91.0000	91.0000	91.0000	-11.873%	2	253	+2.747%
2026-07-02	103.2600	103.2600	103.2600	103.2600	+6.674%	5	256	-9.452%
2026-07-01	96.8000	96.8000	96.8000	96.8000	+0.155%	1	256	-3.409%
2026-06-29	96.6500	96.6500	96.6500	96.6500	+0.155%	1	255	-3.259%
2026-06-25	96.5000	96.5000	96.5000	96.5000	+1.579%	2	254	-3.109%
2026-06-23	95.0000	95.0000	95.0000	95.0000	+6.694%	1	254	-1.579%
2026-06-22	88.6600	89.0400	88.6600	89.0400	+4.079%	3	255	+5.009%
2026-06-18	85.0000	86.9500	85.0000	85.5500	-3.876%	3	253	+9.293%
2026-06-17	92.0000	92.0000	89.0000	89.0000	-6.806%	3	253	+5.056%
2026-06-16	93.5000	95.5000	93.5000	95.5000	+5.560%	4	251	-2.094%
2026-06-15	91.5000	92.5000	90.4700	90.4700	-9.075%	73	251	+3.349%
2026-06-11	99.5000	99.5000	99.5000	99.5000	-0.251%	1	250	-6.030%
2026-06-10	99.0000	99.7500	99.0000	99.7500	+6.117%	3	250	-6.266%
2026-06-09	88.0000	100.0000	88.0000	94.0000	+2.441%	39	248	-0.532%
2026-06-08	92.0000	92.0000	91.6700	91.7600	-3.916%	7	255	+1.896%
2026-06-05	91.0000	95.5000	91.0000	95.5000	+10.737%	9	248	-2.094%
2026-06-04	89.1300	90.5300	84.8600	86.2400	+23.323%	20	248	+8.418%
2026-06-03	70.6000	70.6000	69.4500	69.9300	-4.087%	7	243	+33.705%
2026-06-02	71.0400	73.0500	71.0400	72.9100	-1.963%	18	243	+28.240%
2026-06-01	74.9300	74.9300	74.3700	74.3700	-5.382%	2	228	+25.723%
2026-05-29	78.6000	78.6000	78.6000	78.6000	-1.689%	1	227	+18.957%
2026-05-27	79.9500	79.9500	79.9500	79.9500	-4.423%	1	227	+16.948%
2026-05-22	83.6500	83.6500	83.6500	83.6500	-0.060%	2	226	+11.775%
2026-05-21	83.7500	83.7500	83.7000	83.7000	+2.511%	5	226	+11.708%
2026-05-15	81.6500	81.6500	81.6500	81.6500	+5.970%	2	226	+14.513%
2026-05-14	78.1500	78.1500	77.0500	77.0500	-6.322%	6	224	+21.350%
2026-05-12	82.3500	82.3500	82.2000	82.2500	+3.355%	12	219	+13.678%
2026-05-11	80.5600	80.5600	79.5800	79.5800	-0.662%	13	219	+17.492%
2026-05-06	80.1100	80.1100	80.1100	80.1100	+0.012%	5	223	+16.715%
2026-05-01	80.1000	80.1000	80.1000	80.1000	-5.061%	1	218	+16.729%
2026-04-27	84.3100	84.3700	83.0500	84.3700	+1.651%	15	218	+10.821%
2026-04-23	80.2200	83.0000	80.2200	83.0000	-3.207%	3	223	+12.651%
2026-04-17	86.6500	86.8200	85.7500	85.7500	-5.102%	5	223	+9.038%
2026-04-15	91.5000	91.5700	89.7500	90.3600	-5.134%	96	222	+3.475%
2026-04-13	95.2500	95.2500	95.2500	95.2500	-1.193%	2	144	-1.837%
2026-04-10	97.7000	97.7000	96.4000	96.4000	-22.158%	2	144	-3.008%
2026-04-01	123.8000	123.8400	123.8000	123.8400	-5.176%	7	145	-24.499%
2026-03-30	130.6700	130.6700	130.5700	130.6000	+4.313%	5	148	-28.407%
2026-03-20	125.0900	125.2000	125.0900	125.2000	+3.961%	50	143	-25.319%
2026-03-18	120.4500	120.4500	120.4300	120.4300	-2.470%	2	114	-22.362%
2026-03-17	123.4800	123.4800	123.4800	123.4800	-0.771%	5	115	-24.279%
2026-03-04	124.4400	124.4400	124.4400	124.4400	-2.400%	1	120	-24.863%
2026-02-17	127.5000	127.5000	127.5000	127.5000	+10.581%	5	119	-26.667%
2026-02-09	115.3000	115.3000	115.3000	115.3000	-5.103%	1	119	-18.907%
2026-02-06	122.7300	122.7300	121.5000	121.5000	+0.621%	3	120	-23.045%
2026-02-02	120.7500	120.7500	120.7500	120.7500	-1.597%	3	120	-22.567%
2026-01-26	122.6000	122.7100	122.6000	122.7100	-2.650%	2	120	-23.804%
2026-01-23	128.6800	128.7700	126.0500	126.0500	+1.522%	3	119	-25.823%
2026-01-22	124.1600	124.1600	124.1600	124.1600	+7.638%	1	119	-24.694%
2026-01-15	115.3300	115.3500	113.8000	115.3500	-3.835%	4	118	-18.942%
2026-01-14	119.9500	119.9500	119.9500	119.9500	+9.694%	2	118	-22.051%
2026-01-13	109.1500	109.7500	109.1500	109.3500	-1.717%	17	118	-14.495%
2026-01-12	111.1600	111.2600	111.1600	111.2600	-2.163%	2	129	-15.963%
2026-01-09	113.7000	113.7200	113.7000	113.7200	-5.035%	2	130	-17.781%
2026-01-08	119.7500	119.7500	119.7500	119.7500	+4.677%	2	130	-21.921%
2026-01-06	115.1000	115.1000	114.4000	114.4000	-3.117%	21	130	-18.269%
2026-01-05	118.0800	118.0800	118.0800	118.0800	+3.579%	1	151	-20.816%
2026-01-02	114.0000	114.0000	114.0000	114.0000	+2.656%	1	151	-17.982%
2025-12-26	111.1000	111.1000	111.0500	111.0500	-4.135%	10	152	-15.804%
2025-12-22	115.9000	115.9000	115.8400	115.8400	-7.023%	2	152	-19.285%
2025-12-17	124.6400	124.6400	124.5900	124.5900	+5.442%	2	151	-24.954%
2025-12-15	118.1600	118.1600	118.1600	118.1600	+9.004%	1	151	-20.870%
2025-12-12	106.2500	110.1500	106.2500	108.4000	+15.948%	49	151	-13.745%
2025-12-11	95.3000	95.3000	93.3500	93.4900	-1.309%	3	137	+0.011%
2025-12-09	95.7800	95.7800	94.7300	94.7300	-1.661%	2	137	-1.298%
2025-12-08	96.3300	96.3300	96.3300	96.3300	-2.203%	1	136	-2.938%
2025-12-05	98.1700	98.9500	98.1700	98.5000	-3.526%	9	137	-5.076%
2025-12-04	102.6000	102.9000	102.1000	102.1000	-2.081%	16	130	-8.423%
2025-12-03	105.1000	106.3400	104.2700	104.2700	+1.194%	4	130	-10.329%
2025-12-02	103.0400	103.0400	103.0400	103.0400	+2.989%	1	132	-9.259%
2025-12-01	100.0500	100.0500	100.0500	100.0500	+2.081%	2	131	-6.547%
2025-11-26	99.0200	100.2500	97.8500	98.0100	-9.250%	20	124	-4.602%
2025-11-24	108.0000	108.0000	108.0000	108.0000	-7.740%	3	124	-13.426%
2025-11-14	117.1400	117.1400	117.0600	117.0600	-1.878%	2	124	-20.126%
2025-11-13	119.2800	119.3000	119.2800	119.3000	+7.808%	10	124	-21.626%
2025-11-10	110.6600	110.6600	110.6600	110.6600	+1.161%	2	126	-15.507%
2025-11-05	109.3900	109.3900	109.3900	109.3900	-1.892%	1	126	-14.526%
2025-11-04	108.8500	111.5000	105.7800	111.5000	+6.975%	12	126	-16.143%
2025-11-03	104.2300	104.2300	104.2300	104.2300	+2.437%	3	119	-10.295%
2025-10-30	101.7500	101.7500	101.7500	101.7500	+0.633%	1	119	-8.108%
2025-10-29	102.2300	102.2300	101.1100	101.1100	-11.346%	3	118	-7.526%
2025-10-17	113.8500	114.0500	113.8500	114.0500	+6.093%	16	117	-18.018%
2025-10-13	107.5000	107.5000	107.5000	107.5000	-7.962%	2	112	-13.023%
2025-10-10	116.8000	116.8000	116.8000	116.8000	+6.793%	1	112	-19.949%
2025-10-08	109.4300	109.4300	109.3700	109.3700	-1.998%	2	111	-14.510%
2025-10-03	111.6000	111.6000	111.6000	111.6000	-3.133%	1	113	-16.219%
2025-10-01	115.2100	115.2100	115.2100	115.2100	-0.225%	5	114	-18.844%
2025-09-30	115.4800	115.4800	115.4700	115.4700	+3.700%	2	114	-19.027%
2025-09-24	111.3500	111.3500	111.3500	111.3500	+4.446%	10	112	-16.031%
2025-09-17	106.6100	106.6100	106.6100	106.6100	+5.690%	5	112	-12.297%
2025-09-16	100.8700	100.8700	100.8700	100.8700	+2.677%	6	107	-7.306%
2025-09-15	98.2400	98.2400	98.2400	98.2400	-0.547%	1	107	-4.825%
2025-09-12	99.5300	99.5300	98.7000	98.7800	-1.289%	5	107	-5.345%
2025-09-11	99.4700	100.0700	98.2000	100.0700	+2.269%	14	104	-6.565%
2025-09-10	98.8000	98.8000	95.7300	97.8500	-8.892%	61	93	-4.446%
2025-09-09	103.0300	107.4000	103.0300	107.4000	+3.768%	6	84	-12.942%
2025-09-08	102.5000	103.5000	102.5000	103.5000	-4.335%	4	82	-9.662%
2025-09-05	98.4000	108.1900	98.4000	108.1900	-11.276%	65	81	-13.578%
2025-09-04	123.5000	123.5000	121.9400	121.9400	-2.056%	39	62	-23.323%
2025-09-03	124.9000	125.5000	124.5000	124.5000	-4.231%	9	65	-24.900%
2025-08-29	126.5000	130.0000	126.5000	130.0000	+7.794%	4	53	-28.077%
2025-08-28	122.0000	122.3000	120.6000	120.6000	-4.739%	22	53	-22.471%
2025-08-27	126.5000	126.6000	126.5000	126.6000	-5.909%	2	31	-26.145%
2025-08-21	133.4100	134.5500	133.4100	134.5500	+3.103%	35	29	-30.509%
2025-08-19	127.3000	130.5000	127.3000	130.5000	+3.695%	3	36	-28.352%
2025-08-18	126.0000	126.0000	125.8500	125.8500	+0.279%	2	33	-25.705%
2025-08-15	123.0000	125.5000	123.0000	125.5000	+4.366%	7	31	-25.498%
2025-08-14	120.2500	120.2500	120.2500	120.2500	-2.789%	1	24	-22.245%
2025-08-13	121.0000	123.7000	121.0000	123.7000	+2.955%	22	23	-24.414%
2025-08-12	120.1000	120.1500	120.1000	120.1500	0.000%	2	1	-22.181%