Dark

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

EOD

Jul 1, 2026

96.80+0.155%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	96.8000	96.8000	96.8000	96.8000	+0.155%	1	256	0.000%
2026-06-29	96.6500	96.6500	96.6500	96.6500	+0.155%	1	255	+0.155%
2026-06-25	96.5000	96.5000	96.5000	96.5000	+1.579%	2	254	+0.311%
2026-06-23	95.0000	95.0000	95.0000	95.0000	+6.694%	1	254	+1.895%
2026-06-22	88.6600	89.0400	88.6600	89.0400	+4.079%	3	255	+8.715%
2026-06-18	85.0000	86.9500	85.0000	85.5500	-3.876%	3	253	+13.150%
2026-06-17	92.0000	92.0000	89.0000	89.0000	-6.806%	3	253	+8.764%
2026-06-16	93.5000	95.5000	93.5000	95.5000	+5.560%	4	251	+1.361%
2026-06-15	91.5000	92.5000	90.4700	90.4700	-9.075%	73	251	+6.997%
2026-06-11	99.5000	99.5000	99.5000	99.5000	-0.251%	1	250	-2.714%
2026-06-10	99.0000	99.7500	99.0000	99.7500	+6.117%	3	250	-2.957%
2026-06-09	88.0000	100.0000	88.0000	94.0000	+2.441%	39	248	+2.979%
2026-06-08	92.0000	92.0000	91.6700	91.7600	-3.916%	7	255	+5.493%
2026-06-05	91.0000	95.5000	91.0000	95.5000	+10.737%	9	248	+1.361%
2026-06-04	89.1300	90.5300	84.8600	86.2400	+23.323%	20	248	+12.245%
2026-06-03	70.6000	70.6000	69.4500	69.9300	-4.087%	7	243	+38.424%
2026-06-02	71.0400	73.0500	71.0400	72.9100	-1.963%	18	243	+32.766%
2026-06-01	74.9300	74.9300	74.3700	74.3700	-5.382%	2	228	+30.160%
2026-05-29	78.6000	78.6000	78.6000	78.6000	-1.689%	1	227	+23.155%
2026-05-27	79.9500	79.9500	79.9500	79.9500	-4.423%	1	227	+21.076%
2026-05-22	83.6500	83.6500	83.6500	83.6500	-0.060%	2	226	+15.720%
2026-05-21	83.7500	83.7500	83.7000	83.7000	+2.511%	5	226	+15.651%
2026-05-15	81.6500	81.6500	81.6500	81.6500	+5.970%	2	226	+18.555%
2026-05-14	78.1500	78.1500	77.0500	77.0500	-6.322%	6	224	+25.633%
2026-05-12	82.3500	82.3500	82.2000	82.2500	+3.355%	12	219	+17.690%
2026-05-11	80.5600	80.5600	79.5800	79.5800	-0.662%	13	219	+21.639%
2026-05-06	80.1100	80.1100	80.1100	80.1100	+0.012%	5	223	+20.834%
2026-05-01	80.1000	80.1000	80.1000	80.1000	-5.061%	1	218	+20.849%
2026-04-27	84.3100	84.3700	83.0500	84.3700	+1.651%	15	218	+14.733%
2026-04-23	80.2200	83.0000	80.2200	83.0000	-3.207%	3	223	+16.627%
2026-04-17	86.6500	86.8200	85.7500	85.7500	-5.102%	5	223	+12.886%
2026-04-15	91.5000	91.5700	89.7500	90.3600	-5.134%	96	222	+7.127%
2026-04-13	95.2500	95.2500	95.2500	95.2500	-1.193%	2	144	+1.627%
2026-04-10	97.7000	97.7000	96.4000	96.4000	-22.158%	2	144	+0.415%
2026-04-01	123.8000	123.8400	123.8000	123.8400	-5.176%	7	145	-21.835%
2026-03-30	130.6700	130.6700	130.5700	130.6000	+4.313%	5	148	-25.881%
2026-03-20	125.0900	125.2000	125.0900	125.2000	+3.961%	50	143	-22.684%
2026-03-18	120.4500	120.4500	120.4300	120.4300	-2.470%	2	114	-19.621%
2026-03-17	123.4800	123.4800	123.4800	123.4800	-0.771%	5	115	-21.607%
2026-03-04	124.4400	124.4400	124.4400	124.4400	-2.400%	1	120	-22.212%
2026-02-17	127.5000	127.5000	127.5000	127.5000	+10.581%	5	119	-24.078%
2026-02-09	115.3000	115.3000	115.3000	115.3000	-5.103%	1	119	-16.045%
2026-02-06	122.7300	122.7300	121.5000	121.5000	+0.621%	3	120	-20.329%
2026-02-02	120.7500	120.7500	120.7500	120.7500	-1.597%	3	120	-19.834%
2026-01-26	122.6000	122.7100	122.6000	122.7100	-2.650%	2	120	-21.115%
2026-01-23	128.6800	128.7700	126.0500	126.0500	+1.522%	3	119	-23.205%
2026-01-22	124.1600	124.1600	124.1600	124.1600	+7.638%	1	119	-22.036%
2026-01-15	115.3300	115.3500	113.8000	115.3500	-3.835%	4	118	-16.081%
2026-01-14	119.9500	119.9500	119.9500	119.9500	+9.694%	2	118	-19.300%
2026-01-13	109.1500	109.7500	109.1500	109.3500	-1.717%	17	118	-11.477%
2026-01-12	111.1600	111.2600	111.1600	111.2600	-2.163%	2	129	-12.997%
2026-01-09	113.7000	113.7200	113.7000	113.7200	-5.035%	2	130	-14.879%
2026-01-08	119.7500	119.7500	119.7500	119.7500	+4.677%	2	130	-19.165%
2026-01-06	115.1000	115.1000	114.4000	114.4000	-3.117%	21	130	-15.385%
2026-01-05	118.0800	118.0800	118.0800	118.0800	+3.579%	1	151	-18.022%
2026-01-02	114.0000	114.0000	114.0000	114.0000	+2.656%	1	151	-15.088%
2025-12-26	111.1000	111.1000	111.0500	111.0500	-4.135%	10	152	-12.832%
2025-12-22	115.9000	115.9000	115.8400	115.8400	-7.023%	2	152	-16.436%
2025-12-17	124.6400	124.6400	124.5900	124.5900	+5.442%	2	151	-22.305%
2025-12-15	118.1600	118.1600	118.1600	118.1600	+9.004%	1	151	-18.077%
2025-12-12	106.2500	110.1500	106.2500	108.4000	+15.948%	49	151	-10.701%
2025-12-11	95.3000	95.3000	93.3500	93.4900	-1.309%	3	137	+3.540%
2025-12-09	95.7800	95.7800	94.7300	94.7300	-1.661%	2	137	+2.185%
2025-12-08	96.3300	96.3300	96.3300	96.3300	-2.203%	1	136	+0.488%
2025-12-05	98.1700	98.9500	98.1700	98.5000	-3.526%	9	137	-1.726%
2025-12-04	102.6000	102.9000	102.1000	102.1000	-2.081%	16	130	-5.191%
2025-12-03	105.1000	106.3400	104.2700	104.2700	+1.194%	4	130	-7.164%
2025-12-02	103.0400	103.0400	103.0400	103.0400	+2.989%	1	132	-6.056%
2025-12-01	100.0500	100.0500	100.0500	100.0500	+2.081%	2	131	-3.248%
2025-11-26	99.0200	100.2500	97.8500	98.0100	-9.250%	20	124	-1.235%
2025-11-24	108.0000	108.0000	108.0000	108.0000	-7.740%	3	124	-10.370%
2025-11-14	117.1400	117.1400	117.0600	117.0600	-1.878%	2	124	-17.307%
2025-11-13	119.2800	119.3000	119.2800	119.3000	+7.808%	10	124	-18.860%
2025-11-10	110.6600	110.6600	110.6600	110.6600	+1.161%	2	126	-12.525%
2025-11-05	109.3900	109.3900	109.3900	109.3900	-1.892%	1	126	-11.509%
2025-11-04	108.8500	111.5000	105.7800	111.5000	+6.975%	12	126	-13.184%
2025-11-03	104.2300	104.2300	104.2300	104.2300	+2.437%	3	119	-7.128%
2025-10-30	101.7500	101.7500	101.7500	101.7500	+0.633%	1	119	-4.865%
2025-10-29	102.2300	102.2300	101.1100	101.1100	-11.346%	3	118	-4.263%
2025-10-17	113.8500	114.0500	113.8500	114.0500	+6.093%	16	117	-15.125%
2025-10-13	107.5000	107.5000	107.5000	107.5000	-7.962%	2	112	-9.953%
2025-10-10	116.8000	116.8000	116.8000	116.8000	+6.793%	1	112	-17.123%
2025-10-08	109.4300	109.4300	109.3700	109.3700	-1.998%	2	111	-11.493%
2025-10-03	111.6000	111.6000	111.6000	111.6000	-3.133%	1	113	-13.262%
2025-10-01	115.2100	115.2100	115.2100	115.2100	-0.225%	5	114	-15.980%
2025-09-30	115.4800	115.4800	115.4700	115.4700	+3.700%	2	114	-16.169%
2025-09-24	111.3500	111.3500	111.3500	111.3500	+4.446%	10	112	-13.067%
2025-09-17	106.6100	106.6100	106.6100	106.6100	+5.690%	5	112	-9.202%
2025-09-16	100.8700	100.8700	100.8700	100.8700	+2.677%	6	107	-4.035%
2025-09-15	98.2400	98.2400	98.2400	98.2400	-0.547%	1	107	-1.466%
2025-09-12	99.5300	99.5300	98.7000	98.7800	-1.289%	5	107	-2.004%
2025-09-11	99.4700	100.0700	98.2000	100.0700	+2.269%	14	104	-3.268%
2025-09-10	98.8000	98.8000	95.7300	97.8500	-8.892%	61	93	-1.073%
2025-09-09	103.0300	107.4000	103.0300	107.4000	+3.768%	6	84	-9.870%
2025-09-08	102.5000	103.5000	102.5000	103.5000	-4.335%	4	82	-6.473%
2025-09-05	98.4000	108.1900	98.4000	108.1900	-11.276%	65	81	-10.528%
2025-09-04	123.5000	123.5000	121.9400	121.9400	-2.056%	39	62	-20.617%
2025-09-03	124.9000	125.5000	124.5000	124.5000	-4.231%	9	65	-22.249%
2025-08-29	126.5000	130.0000	126.5000	130.0000	+7.794%	4	53	-25.538%
2025-08-28	122.0000	122.3000	120.6000	120.6000	-4.739%	22	53	-19.735%
2025-08-27	126.5000	126.6000	126.5000	126.6000	-5.909%	2	31	-23.539%
2025-08-21	133.4100	134.5500	133.4100	134.5500	+3.103%	35	29	-28.056%
2025-08-19	127.3000	130.5000	127.3000	130.5000	+3.695%	3	36	-25.824%
2025-08-18	126.0000	126.0000	125.8500	125.8500	+0.279%	2	33	-23.083%
2025-08-15	123.0000	125.5000	123.0000	125.5000	+4.366%	7	31	-22.869%
2025-08-14	120.2500	120.2500	120.2500	120.2500	-2.789%	1	24	-19.501%
2025-08-13	121.0000	123.7000	121.0000	123.7000	+2.955%	22	23	-21.746%
2025-08-12	120.1000	120.1500	120.1000	120.1500	0.000%	2	1	-19.434%