Dark

AVGO20271217P85
AVGO Dec 17 2027 85.00 Put (AVGO271217P00085000)
option OPRA

EOD

Aug 18, 2026

0.5800-10.769%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5800	0.5800	0.5800	0.5800	-10.769%	5	412	0.000%
2026-08-12	0.6600	0.6600	0.6500	0.6500	-2.985%	6	412	-10.769%
2026-08-11	0.6500	0.6700	0.6500	0.6700	-21.176%	9	418	-13.433%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-39.286%	6	418	-31.765%
2026-07-17	1.4000	1.4000	1.4000	1.4000	+18.644%	1	424	-58.571%
2026-07-09	1.1800	1.1800	1.1800	1.1800	-9.924%	1	424	-50.847%
2026-06-23	1.3100	1.3100	1.3100	1.3100	+4.800%	1	423	-55.725%
2026-06-22	1.2000	1.2500	1.2000	1.2500	+4.167%	7	424	-53.600%
2026-06-15	1.4900	1.4900	1.2000	1.2000	-12.409%	2	417	-51.667%
2026-06-12	1.2900	1.5000	1.2700	1.3700	+8.730%	26	416	-57.664%
2026-06-11	1.5700	1.5700	1.2000	1.2600	-5.263%	62	403	-53.968%
2026-06-05	1.3300	1.3300	1.3300	1.3300	+8.130%	1	372	-56.391%
2026-06-04	1.3700	1.3700	1.2300	1.2300	+11.818%	2	372	-52.846%
2026-06-03	0.9500	1.1400	0.9500	1.1000	-40.541%	12	371	-47.273%
2026-06-02	2.1200	2.1200	1.8500	1.8500	+43.411%	7	372	-68.649%
2026-06-01	1.4800	1.4800	1.2900	1.2900	-20.859%	8	377	-55.039%
2026-05-29	1.5000	1.6300	1.4200	1.6300	-18.090%	13	381	-64.417%
2026-05-28	1.9900	1.9900	1.9900	1.9900	+27.564%	1	375	-70.854%
2026-05-27	1.5100	1.5600	1.4900	1.5600	-10.345%	3	374	-62.821%
2026-05-26	1.4600	1.7400	1.4600	1.7400	+3.571%	4	375	-66.667%
2026-05-22	1.7300	1.8800	1.5700	1.6800	+11.258%	32	357	-65.476%
2026-05-21	1.4700	1.9200	1.4700	1.5100	-10.119%	5	356	-61.589%
2026-05-20	1.6800	1.8500	1.5000	1.6800	-12.500%	7	356	-65.476%
2026-05-19	1.8100	1.9200	1.8100	1.9200	+21.519%	2	348	-69.792%
2026-05-18	1.5900	1.8300	1.5700	1.5800	-17.708%	18	348	-63.291%
2026-05-15	1.8500	1.9300	1.4800	1.9200	+28.000%	26	348	-69.792%
2026-05-14	1.8100	1.8200	1.5000	1.5000	-13.793%	22	337	-61.333%
2026-05-13	1.7400	1.7400	1.7400	1.7400	-2.247%	1	331	-66.667%
2026-05-12	1.7800	1.7800	1.7800	1.7800	+17.105%	1	331	-67.416%
2026-05-11	2.0500	2.0500	1.5200	1.5200	-8.434%	20	331	-61.842%
2026-05-08	1.7100	1.8000	1.6600	1.6600	-2.924%	30	327	-65.060%
2026-05-07	1.6600	2.0600	1.6600	1.7100	-0.581%	13	309	-66.082%
2026-05-06	1.8100	1.8300	1.5500	1.7200	+14.667%	28	309	-66.279%
2026-05-05	1.6700	4.9700	1.5000	1.5000	-6.832%	14	298	-61.333%
2026-05-04	1.6000	1.7600	1.6000	1.6100	-3.593%	9	301	-63.975%
2026-05-01	1.7400	1.7400	1.6000	1.6700	-6.180%	3	300	-65.269%
2026-04-30	1.9200	1.9300	1.6800	1.7800	-1.111%	30	300	-67.416%
2026-04-29	2.5400	2.6100	1.6700	1.8000	+9.091%	17	272	-67.778%
2026-04-28	2.0200	2.0200	1.6500	1.6500	-13.613%	9	271	-64.848%
2026-04-27	1.8000	2.1000	1.8000	1.9100	+6.111%	9	271	-69.634%
2026-04-24	1.8500	1.9500	1.8000	1.8000	+4.046%	21	274	-67.778%
2026-04-23	2.0500	2.0500	1.7300	1.7300	+0.581%	6	271	-66.474%
2026-04-22	1.8700	1.8700	1.7100	1.7200	-7.527%	9	271	-66.279%
2026-04-21	1.3400	1.9500	1.3400	1.8600	+1.087%	30	283	-68.817%
2026-04-20	1.9800	2.0700	1.7000	1.8400	+9.524%	36	283	-68.478%
2026-04-17	1.7000	2.0700	1.6100	1.6800	-7.182%	30	281	-65.476%
2026-04-16	2.2300	2.2500	1.5000	1.8100	+3.429%	23	264	-67.956%
2026-04-14	1.6900	1.7500	1.6500	1.7500	-1.685%	3	262	-66.857%
2026-04-10	1.7000	1.7800	1.7000	1.7800	-1.111%	2	262	-67.416%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-18.919%	2	262	-67.778%
2026-03-18	2.1100	2.3300	2.0700	2.2200	-1.333%	78	262	-73.874%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+2.273%	2	223	-74.222%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-30.159%	1	223	-73.636%
2026-02-04	3.0500	3.1500	3.0500	3.1500	+19.318%	3	223	-81.587%
2026-01-23	2.6400	2.6400	2.6400	2.6400	+1.538%	3	223	-78.030%
2026-01-21	2.6000	2.6000	2.6000	2.6000	+10.638%	2	220	-77.692%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-7.480%	2	224	-75.319%
2026-01-14	2.6000	2.6000	2.5400	2.5400	+5.833%	3	224	-77.165%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-2.041%	4	225	-75.833%
2025-12-31	2.4500	2.4500	2.4500	2.4500	-4.669%	2	227	-76.327%
2025-12-29	2.5700	2.5700	2.5700	2.5700	-8.214%	5	227	-77.432%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-11.111%	4	227	-79.286%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+5.000%	1	227	-81.587%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-6.250%	1	227	-80.667%
2025-11-07	2.9900	3.2500	2.9900	3.2000	+7.744%	52	227	-81.875%
2025-11-04	2.9700	2.9700	2.9700	2.9700	+6.071%	1	222	-80.471%
2025-11-03	2.8000	2.8000	2.8000	2.8000	-3.448%	1	222	-79.286%
2025-10-31	2.9000	2.9000	2.9000	2.9000	0.000%	1	222	-80.000%
2025-10-30	2.9000	2.9000	2.9000	2.9000	+9.434%	38	222	-80.000%
2025-10-29	2.6500	2.6500	2.6500	2.6500	-11.667%	10	184	-78.113%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+12.782%	1	192	-80.667%
2025-10-27	2.6600	2.6600	2.6600	2.6600	-14.194%	1	192	-78.195%
2025-10-20	3.1000	3.1000	3.1000	3.1000	-7.463%	1	192	-81.290%
2025-10-16	3.3500	3.3500	3.3500	3.3500	+1.515%	1	192	-82.687%
2025-10-14	3.3000	3.3000	3.3000	3.3000	+6.452%	3	191	-82.424%
2025-10-13	2.9800	3.1000	2.9800	3.1000	-3.125%	10	188	-81.290%
2025-10-10	2.8000	3.2000	2.8000	3.2000	+10.345%	6	182	-81.875%
2025-10-07	2.8000	2.9000	2.8000	2.9000	+8.614%	3	181	-80.000%
2025-10-01	2.6700	2.6700	2.6700	2.6700	+0.376%	1	181	-78.277%
2025-09-29	2.6600	2.6600	2.6600	2.6600	+0.758%	2	181	-78.195%
2025-09-26	2.6400	2.6400	2.6400	2.6400	-0.377%	1	180	-78.030%
2025-09-25	2.6500	2.6500	2.6500	2.6500	+3.113%	2	179	-78.113%
2025-09-24	2.5700	2.5700	2.5700	2.5700	-2.281%	5	179	-77.432%
2025-09-22	2.6300	2.6300	2.6300	2.6300	+9.583%	1	179	-77.947%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+3.448%	10	179	-75.833%
2025-09-11	2.3200	2.3200	2.3200	2.3200	+9.434%	4	179	-75.000%
2025-09-05	2.1600	2.1600	2.1200	2.1200	-25.614%	2	179	-72.642%
2025-08-28	2.9000	2.9000	2.8500	2.8500	-6.250%	4	179	-79.649%
2025-08-27	3.0400	3.0400	3.0400	3.0400	-2.564%	5	179	-80.921%
2025-08-18	3.1200	3.1200	3.1200	3.1200	+4.000%	1	181	-81.410%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-1.639%	7	181	-80.667%
2025-08-13	3.0500	3.0500	3.0500	3.0500	-7.576%	3	185	-80.984%
2025-08-01	3.3000	3.3000	3.3000	3.3000	-5.714%	3	188	-82.424%
2025-07-23	3.2500	3.5000	3.2500	3.5000	+4.478%	4	188	-83.429%
2025-07-22	3.4500	3.4500	3.3500	3.3500	-6.944%	3	186	-82.687%
2025-07-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	188	-83.889%
2025-07-07	3.7000	3.7000	3.6000	3.6000	-10.000%	6	188	-83.889%
2025-07-02	3.7500	4.0000	3.7500	4.0000	+5.263%	2	189	-85.500%
2025-07-01	4.1000	4.1000	3.8000	3.8000	+1.877%	2	189	-84.737%
2025-06-30	3.7300	3.7300	3.7300	3.7300	-4.359%	1	189	-84.450%
2025-06-26	3.9000	3.9000	3.9000	3.9000	-13.333%	1	190	-85.128%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+1.580%	2	190	-87.111%
2025-06-11	4.4300	4.4300	4.4300	4.4300	-3.275%	1	190	-86.907%
2025-06-04	4.2000	4.5800	4.2000	4.5800	-11.923%	2	190	-87.336%
2025-05-21	5.3000	5.3000	5.2000	5.2000	-1.887%	35	190	-88.846%
2025-05-20	5.3000	5.3000	5.3000	5.3000	-1.852%	5	161	-89.057%
2025-05-16	5.4000	5.4000	5.4000	5.4000	+3.846%	4	166	-89.259%
2025-05-14	5.1500	5.2000	5.1500	5.2000	-1.887%	2	167	-88.846%
2025-05-12	5.4000	5.4000	5.3000	5.3000	-16.797%	8	167	-89.057%
2025-05-09	6.3700	6.3700	6.3700	6.3700	-0.469%	2	168	-90.895%
2025-05-08	6.4000	6.4000	6.4000	6.4000	-5.185%	1	168	-90.938%
2025-05-06	6.7500	6.7500	6.7500	6.7500	+11.203%	1	168	-91.407%
2025-05-02	6.1000	6.1000	6.0700	6.0700	-4.107%	4	169	-90.445%
2025-05-01	6.4000	6.4000	6.3300	6.3300	-9.571%	15	168	-90.837%
2025-04-30	7.0000	7.0000	7.0000	7.0000	+2.941%	1	163	-91.714%
2025-04-28	6.8000	6.8000	6.8000	6.8000	-2.857%	1	162	-91.471%
2025-04-25	7.0000	7.0000	7.0000	7.0000	-4.110%	2	161	-91.714%
2025-04-24	7.5100	7.5100	7.3000	7.3000	-7.006%	17	162	-92.055%
2025-04-23	7.6300	7.8500	7.6300	7.8500	-9.770%	5	179	-92.611%
2025-04-22	8.8300	8.8300	8.7000	8.7000	+9.159%	6	180	-93.333%
2025-04-14	8.3500	8.3500	7.9700	7.9700	-12.418%	11	184	-92.723%
2025-04-10	8.8900	9.1000	8.8900	9.1000	+12.346%	3	191	-93.626%
2025-04-09	11.0000	11.0000	8.1000	8.1000	-28.445%	6	191	-92.840%
2025-04-08	7.7700	11.3200	7.7700	11.3200	-1.135%	19	192	-94.876%
2025-04-07	13.1500	13.1500	10.9000	11.4500	-0.435%	29	174	-94.934%
2025-04-04	11.8000	13.0000	10.5000	11.5000	+15.000%	150	167	-94.957%
2025-04-03	8.7500	10.0000	8.7500	10.0000	+17.647%	28	98	-94.200%
2025-04-01	8.6500	8.6500	8.1000	8.5000	-3.846%	75	71	-93.176%
2025-03-31	8.8400	8.8400	8.8400	8.8400	0.000%	2	2	-93.439%