Dark

AVGO20271217P70
AVGO Dec 17 2027 70.00 Put (AVGO271217P00070000)
option OPRA

EOD

Jul 1, 2026

0.8000+14.286%(+0.1000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9000	0.9000	0.7400	0.8000	+14.286%	14	1,161	0.000%
2026-06-25	0.7000	0.7000	0.6800	0.7000	+2.941%	15	1,161	+14.286%
2026-06-24	0.7100	0.7100	0.6800	0.6800	-2.857%	6	1,176	+17.647%
2026-06-23	0.7800	0.7800	0.6500	0.7000	-6.667%	7	1,176	+14.286%
2026-06-22	0.7400	0.7500	0.7400	0.7500	+2.740%	13	1,179	+6.667%
2026-06-18	0.7500	0.7500	0.7300	0.7300	-9.877%	6	1,182	+9.589%
2026-06-17	0.8000	0.8100	0.6000	0.8100	+10.959%	18	1,182	-1.235%
2026-06-16	0.6800	0.7300	0.6800	0.7300	-13.095%	6	1,182	+9.589%
2026-06-12	0.8300	0.8400	0.8300	0.8400	+18.310%	6	1,185	-4.762%
2026-06-11	0.6900	1.0000	0.6900	0.7100	-15.476%	8	1,188	+12.676%
2026-06-10	0.7900	0.8500	0.7400	0.8400	+12.000%	42	1,180	-4.762%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-2.597%	5	1,154	+6.667%
2026-06-05	0.8100	0.8100	0.7700	0.7700	0.000%	6	1,154	+3.896%
2026-06-04	1.1200	1.1200	0.7600	0.7700	+5.479%	105	1,160	+3.896%
2026-06-03	0.7400	0.9200	0.5400	0.7300	-13.095%	387	1,210	+9.589%
2026-06-02	0.6500	1.1500	0.6300	0.8400	-7.692%	1,109	1,170	-4.762%
2026-06-01	0.6500	0.9800	0.6000	0.9100	+9.639%	194	678	-12.088%
2026-05-29	0.8400	1.0500	0.5500	0.8300	-10.753%	27	760	-3.614%
2026-05-28	0.8900	0.9300	0.8900	0.9300	-11.429%	3	736	-13.978%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-1.869%	1	735	-23.810%
2026-05-26	1.0300	1.0800	0.9700	1.0700	+10.309%	22	736	-25.234%
2026-05-22	1.3500	1.3900	0.8900	0.9700	-33.103%	123	742	-17.526%
2026-05-21	0.9400	1.4700	0.9400	1.4500	+43.564%	53	757	-44.828%
2026-05-20	1.1400	1.2500	1.0100	1.0100	-9.009%	22	757	-20.792%
2026-05-19	1.1600	1.1900	1.0000	1.1100	+11.000%	16	774	-27.928%
2026-05-18	1.1200	1.1200	1.0000	1.0000	-12.281%	41	774	-20.000%
2026-05-15	1.2000	1.3500	0.9800	1.1400	+11.765%	43	774	-29.825%
2026-05-14	1.0400	1.0400	1.0200	1.0200	-0.971%	2	769	-21.569%
2026-05-13	1.1000	1.1100	1.0300	1.0300	-4.630%	3	781	-22.330%
2026-05-12	1.4000	1.5000	1.0800	1.0800	0.000%	13	781	-25.926%
2026-05-11	1.1700	1.3500	0.9800	1.0800	-10.744%	24	781	-25.926%
2026-05-08	1.1400	1.8500	1.0400	1.2100	+14.151%	74	795	-33.884%
2026-05-07	1.1100	1.2900	1.0500	1.0600	-1.852%	52	753	-24.528%
2026-05-06	1.2800	1.3100	1.0700	1.0800	+2.857%	10	750	-25.926%
2026-05-05	3.1400	3.1400	1.0000	1.0500	-6.250%	17	742	-23.810%
2026-05-04	1.0600	1.3000	0.9400	1.1200	0.000%	39	735	-28.571%
2026-05-01	1.2000	1.2000	1.1200	1.1200	-9.677%	20	727	-28.571%
2026-04-30	1.2400	1.2400	1.2400	1.2400	0.000%	1	727	-35.484%
2026-04-29	1.1500	1.5500	1.1300	1.2400	+3.333%	13	726	-35.484%
2026-04-28	1.4400	1.4400	1.1000	1.2000	+2.564%	68	727	-33.333%
2026-04-27	1.3600	1.6100	1.0200	1.1700	+5.405%	181	729	-31.624%
2026-04-24	1.2400	1.6000	1.0300	1.1100	-15.909%	83	657	-27.928%
2026-04-23	1.1800	1.3200	1.1800	1.3200	+3.125%	18	637	-39.394%
2026-04-22	1.2300	1.2800	1.1100	1.2800	+0.787%	21	634	-37.500%
2026-04-21	0.9200	1.3100	0.9200	1.2700	+11.404%	63	604	-37.008%
2026-04-20	1.1100	1.3400	1.0700	1.1400	-2.564%	107	604	-29.825%
2026-04-17	1.3100	1.3100	1.0200	1.1700	+23.158%	56	550	-31.624%
2026-04-16	1.0400	1.2900	0.9200	0.9500	+7.955%	57	510	-15.789%
2026-04-15	0.9700	1.3000	0.8700	0.8800	-20.000%	11	475	-9.091%
2026-04-14	1.1000	1.1000	0.9500	1.1000	+5.769%	12	472	-27.273%
2026-04-13	1.0500	1.2500	0.9500	1.0400	-11.111%	56	466	-23.077%
2026-04-10	1.0800	1.1700	1.0000	1.1700	+0.862%	13	423	-31.624%
2026-04-09	1.1600	1.1700	1.1600	1.1600	+3.571%	8	412	-31.034%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-6.667%	2	406	-28.571%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-9.774%	2	404	-33.333%
2026-03-31	1.3300	1.3300	1.3300	1.3300	-9.524%	1	404	-39.850%
2026-03-27	1.4700	1.4700	1.4700	1.4700	+3.521%	10	403	-45.578%
2026-03-20	1.4100	1.4200	1.4100	1.4200	-2.740%	2	403	-43.662%
2026-03-13	1.5300	1.5300	1.4600	1.4600	+14.961%	9	402	-45.205%
2026-03-09	1.3800	1.4000	1.2700	1.2700	-23.494%	28	400	-37.008%
2026-03-03	1.7400	1.7400	1.6600	1.6600	+9.934%	81	399	-51.807%
2026-02-26	1.8400	1.8400	1.5100	1.5100	-2.581%	5	478	-47.020%
2026-02-23	1.6000	1.6000	1.5500	1.5500	+2.649%	160	477	-48.387%
2026-02-18	1.5300	1.6400	1.5100	1.5100	0.000%	78	531	-47.020%
2026-02-09	1.4900	1.5100	1.4900	1.5100	-21.762%	2	531	-47.020%
2026-02-04	1.9300	1.9300	1.9300	1.9300	+7.222%	1	531	-58.549%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+18.421%	1	531	-55.556%
2026-01-30	1.5000	1.5400	1.5000	1.5200	-1.299%	44	531	-47.368%
2026-01-28	1.5700	1.5700	1.5100	1.5400	-6.667%	3	531	-48.052%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+8.553%	1	531	-51.515%
2026-01-15	1.5200	1.5200	1.5200	1.5200	0.000%	2	532	-47.368%
2026-01-12	1.5200	1.5200	1.5200	1.5200	-3.797%	3	530	-47.368%
2026-01-08	1.6000	1.6000	1.5700	1.5800	+5.333%	9	530	-49.367%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-9.091%	2	537	-46.667%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+3.774%	1	539	-51.515%
2025-12-29	1.6000	1.6000	1.5900	1.5900	-11.667%	7	539	-49.686%
2025-12-18	1.8000	1.8000	1.8000	1.8000	+2.857%	2	532	-55.556%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+2.941%	11	533	-54.286%
2025-12-12	1.8100	1.8100	1.7000	1.7000	+4.938%	5	528	-52.941%
2025-12-11	1.6200	1.6200	1.6200	1.6200	+1.887%	1	528	-50.617%
2025-12-05	1.6500	1.6500	1.5900	1.5900	-6.471%	20	528	-49.686%
2025-12-04	1.7000	1.7000	1.7000	1.7000	-13.265%	1	548	-52.941%
2025-12-03	1.9600	1.9600	1.9600	1.9600	+10.734%	1	549	-59.184%
2025-12-01	1.7600	1.7800	1.7600	1.7700	-6.842%	3	549	-54.802%
2025-11-25	1.9000	1.9000	1.9000	1.9000	-2.564%	10	549	-57.895%
2025-11-24	1.9900	1.9900	1.9500	1.9500	-19.087%	5	549	-58.974%
2025-11-21	2.4100	2.4100	2.4100	2.4100	+33.889%	1	546	-66.805%
2025-11-20	1.8000	1.8000	1.8000	1.8000	-11.765%	10	546	-55.556%
2025-11-17	2.1300	2.1300	2.0400	2.0400	-6.422%	59	536	-60.784%
2025-11-14	2.1800	2.1800	2.1800	2.1800	-1.357%	1	479	-63.303%
2025-11-07	2.0600	2.2100	2.0600	2.2100	+18.817%	82	478	-63.801%
2025-11-05	1.9600	1.9600	1.8600	1.8600	-2.618%	5	396	-56.989%
2025-11-04	1.9100	1.9100	1.9100	1.9100	-13.182%	1	398	-58.115%
2025-11-03	2.2000	2.2000	2.2000	2.2000	+4.265%	1	397	-63.636%
2025-10-31	2.1100	2.1100	2.1100	2.1100	+5.500%	1	397	-62.085%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+17.647%	10	396	-60.000%
2025-10-29	1.7000	1.7000	1.7000	1.7000	-13.265%	2	396	-52.941%
2025-10-24	1.9600	1.9600	1.9600	1.9600	-5.769%	1	396	-59.184%
2025-10-23	2.0500	2.0800	2.0500	2.0800	-4.587%	8	396	-61.538%
2025-10-20	2.1800	2.1800	2.1800	2.1800	-7.234%	1	396	-63.303%
2025-10-17	2.3500	2.3500	2.3500	2.3500	-0.424%	2	397	-65.957%
2025-10-15	2.3600	2.3600	2.3600	2.3600	+4.425%	3	395	-66.102%
2025-10-14	2.2600	2.2600	2.2600	2.2600	+11.881%	1	395	-64.602%
2025-10-13	2.0200	2.0200	2.0200	2.0200	-7.763%	1	394	-60.396%
2025-10-10	2.1200	2.1900	2.1200	2.1900	+6.829%	4	394	-63.470%
2025-10-07	2.0500	2.0500	2.0500	2.0500	+7.895%	1	395	-60.976%
2025-10-03	1.9000	1.9000	1.9000	1.9000	+2.703%	1	395	-57.895%
2025-09-30	1.8500	1.8500	1.8500	1.8500	+3.352%	5	394	-56.757%
2025-09-24	1.8300	1.8300	1.7900	1.7900	+2.286%	4	389	-55.307%
2025-09-19	1.7500	1.7500	1.7500	1.7500	-1.685%	1	385	-54.286%
2025-09-17	1.8200	1.8200	1.7800	1.7800	+7.229%	2	384	-55.056%
2025-09-15	1.6600	1.6600	1.6600	1.6600	0.000%	1	384	-51.807%
2025-09-12	1.6600	1.6600	1.6600	1.6600	+3.106%	1	384	-51.807%
2025-09-11	1.5000	1.6100	1.5000	1.6100	+1.258%	4	383	-50.311%
2025-09-10	1.5000	1.6200	1.5000	1.5900	-4.217%	5	383	-49.686%
2025-09-09	1.6300	1.6600	1.5500	1.6600	+9.211%	5	381	-51.807%
2025-09-05	1.5000	1.6500	1.5000	1.5200	-13.143%	7	381	-47.368%
2025-09-04	1.7600	1.7600	1.7100	1.7500	-7.407%	12	376	-54.286%
2025-09-03	1.9500	1.9500	1.8900	1.8900	-5.500%	3	366	-57.672%
2025-08-29	2.0000	2.0000	2.0000	2.0000	-3.846%	2	365	-60.000%
2025-08-26	2.0800	2.0800	2.0800	2.0800	-9.565%	1	365	-61.538%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+1.770%	1	365	-65.217%
2025-08-19	2.2600	2.2600	2.2600	2.2600	+4.147%	10	365	-64.602%
2025-08-15	2.1500	2.1700	2.1500	2.1700	+0.930%	6	355	-63.134%
2025-08-14	2.1500	2.1500	2.1500	2.1500	+0.467%	1	350	-62.791%
2025-08-11	2.1500	2.1500	2.1400	2.1400	-4.464%	2	349	-62.617%
2025-08-08	2.2400	2.2900	2.2400	2.2400	+1.357%	4	350	-64.286%
2025-08-06	2.2100	2.2100	2.2100	2.2100	+5.238%	2	349	-63.801%
2025-07-30	2.1000	2.1000	2.1000	2.1000	0.000%	1	347	-61.905%
2025-07-24	2.1000	2.1000	2.1000	2.1000	-8.696%	80	346	-61.905%
2025-07-23	2.1900	2.3000	2.1900	2.3000	-2.542%	2	266	-65.217%
2025-07-22	2.2700	2.3600	2.2700	2.3600	+6.306%	8	266	-66.102%
2025-07-21	2.2200	2.2200	2.2200	2.2200	+0.452%	5	274	-63.964%
2025-07-17	2.2000	2.2100	2.1700	2.2100	-9.053%	36	269	-63.801%
2025-07-07	2.5300	2.5300	2.3500	2.4300	-11.957%	18	259	-67.078%
2025-07-01	2.7600	2.7600	2.7600	2.7600	+8.235%	1	260	-71.014%
2025-06-26	2.5500	2.5500	2.5500	2.5500	-6.250%	2	259	-68.627%
2025-06-25	2.7100	2.7200	2.7100	2.7200	-1.449%	2	257	-70.588%
2025-06-24	2.7200	2.7600	2.7200	2.7600	-9.508%	2	257	-71.014%
2025-06-23	3.1000	3.1000	3.0500	3.0500	0.000%	9	256	-73.770%
2025-06-20	3.0500	3.0500	3.0500	3.0500	+1.667%	2	261	-73.770%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-1.639%	8	252	-73.333%
2025-06-17	3.0500	3.0500	2.9500	3.0500	+2.349%	20	252	-73.770%
2025-06-16	2.9500	3.0000	2.9400	2.9800	-2.614%	50	239	-73.154%
2025-06-13	2.8400	3.1000	2.8400	3.0600	+14.607%	444	216	-73.856%
2025-06-11	2.8000	2.8000	2.6700	2.6700	-10.101%	7	114	-70.037%
2025-06-10	2.9600	2.9900	2.9000	2.9700	-0.669%	5	121	-73.064%
2025-06-09	2.9900	2.9900	2.9900	2.9900	-0.333%	2	116	-73.244%
2025-06-06	2.9000	3.0000	2.8900	3.0000	-9.366%	40	114	-73.333%
2025-05-30	3.2600	3.3100	3.2600	3.3100	-4.058%	92	97	-75.831%
2025-05-21	3.4500	3.4500	3.4500	3.4500	+1.471%	6	51	-76.812%
2025-05-20	3.4000	3.4000	3.4000	3.4000	-4.225%	10	46	-76.471%
2025-05-16	3.5200	3.5500	3.5000	3.5500	+5.970%	34	36	-77.465%
2025-05-14	3.3500	3.3500	3.3500	3.3500	-19.277%	2	32	-76.119%
2025-05-09	4.1500	4.1500	4.1500	4.1500	+8.924%	4	31	-80.723%
2025-05-02	3.6600	3.8100	3.4000	3.8100	-11.601%	32	29	-79.003%
2025-04-24	4.3100	4.3100	4.3100	4.3100	-13.800%	8	16	-81.439%
2025-04-23	5.0000	5.0000	5.0000	5.0000	-12.281%	1	8	-84.000%
2025-04-22	5.6900	5.7000	5.5500	5.7000	-9.524%	7	7	-85.965%
2025-04-21	6.2000	6.3000	6.2000	6.3000	+14.545%	2	6	-87.302%
2025-04-16	5.5700	5.5700	5.5000	5.5000	-16.667%	3	5	-85.455%
2025-04-09	6.6000	6.6000	6.6000	6.6000	+34.694%	1	6	-87.879%
2025-04-08	6.7500	6.7500	4.9000	4.9000	0.000%	6	5	-83.673%