Dark

AVGO20260717P290
AVGO Jul 17 2026 290.00 Put (AVGO260717P00290000)
option OPRA

EOD

Jul 1, 2026

0.5100+2.000%(+0.0100)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6300	0.6300	0.4800	0.5100	+2.000%	378	2,578	0.000%
2026-06-30	0.5500	0.6500	0.5000	0.5000	-19.355%	14	2,361	+2.000%
2026-06-29	0.5500	0.8000	0.5500	0.6200	-31.868%	5	2,356	-17.742%
2026-06-26	0.9700	0.9700	0.7700	0.9100	+16.667%	46	2,355	-43.956%
2026-06-25	0.7000	0.7800	0.6500	0.7800	-10.345%	54	2,314	-34.615%
2026-06-24	0.8200	0.8700	0.7100	0.8700	+14.474%	14	2,280	-41.379%
2026-06-23	0.8600	0.8600	0.7500	0.7600	+16.923%	10	2,276	-32.895%
2026-06-22	0.6300	0.6500	0.6000	0.6500	+4.839%	75	2,278	-21.538%
2026-06-18	0.7700	0.7700	0.6200	0.6200	-32.609%	46	2,219	-17.742%
2026-06-17	0.8000	0.9400	0.7800	0.9200	-8.911%	26	2,219	-44.565%
2026-06-16	0.8500	1.0300	0.8200	1.0100	+24.691%	29	2,209	-49.505%
2026-06-15	1.0000	1.0100	0.8100	0.8100	-45.638%	37	2,201	-37.037%
2026-06-12	1.5500	1.6500	1.4500	1.4900	-0.667%	24	2,210	-65.772%
2026-06-11	2.2900	2.2900	1.5000	1.5000	-33.333%	42	2,203	-66.000%
2026-06-10	1.8100	2.3200	1.5700	2.2500	+59.574%	158	2,207	-77.333%
2026-06-09	1.0000	2.3300	0.8500	1.4100	+24.779%	50	2,202	-63.830%
2026-06-08	1.2900	1.2900	1.1000	1.1300	-33.918%	37	2,194	-54.867%
2026-06-05	0.9500	1.8000	0.9100	1.7100	+140.845%	69	2,166	-70.175%
2026-06-04	1.1700	1.1700	0.6900	0.7100	+16.393%	80	2,127	-28.169%
2026-06-03	0.6100	0.7600	0.6000	0.6100	-1.613%	7	2,088	-16.393%
2026-06-02	0.9700	0.9700	0.6200	0.6200	-27.059%	22	2,090	-17.742%
2026-06-01	0.6800	1.1300	0.6800	0.8500	-14.141%	79	2,087	-40.000%
2026-05-29	1.0900	1.1600	0.9900	0.9900	-19.512%	107	2,038	-48.485%
2026-05-28	1.4500	1.4500	1.2200	1.2300	-15.172%	38	2,074	-58.537%
2026-05-27	1.5400	1.6500	1.4500	1.4500	-8.228%	48	2,071	-64.828%
2026-05-26	1.5900	1.6700	1.5100	1.5800	-21.000%	72	2,098	-67.722%
2026-05-22	1.9000	2.0100	1.9000	2.0000	-5.660%	44	2,154	-74.500%
2026-05-21	2.1100	2.1600	2.0500	2.1200	-4.505%	13	2,152	-75.943%
2026-05-20	2.3300	2.3300	2.1100	2.2200	-3.478%	34	2,152	-77.027%
2026-05-19	2.3400	2.5500	2.3000	2.3000	+3.604%	13	2,201	-77.826%
2026-05-18	2.3300	2.3500	2.2000	2.2200	-0.893%	33	2,201	-77.027%
2026-05-15	2.1700	2.2400	2.1000	2.2400	+21.081%	43	2,201	-77.232%
2026-05-14	2.1800	2.1800	1.8500	1.8500	-32.971%	26	2,205	-72.432%
2026-05-13	2.6500	2.7600	2.4900	2.7600	+4.545%	85	2,219	-81.522%
2026-05-12	2.7600	2.7600	2.6200	2.6400	+13.305%	84	2,219	-80.682%
2026-05-11	2.4500	2.4500	2.3300	2.3300	-8.984%	13	2,219	-78.112%
2026-05-08	2.5600	2.5600	2.5600	2.5600	-8.244%	5	2,218	-80.078%
2026-05-07	2.9300	3.1200	2.7300	2.7900	+1.825%	99	2,223	-81.720%
2026-05-06	2.5500	2.7900	2.5500	2.7400	+4.981%	35	2,221	-81.387%
2026-05-05	2.6200	2.7100	2.6100	2.6100	-15.806%	21	2,213	-80.460%
2026-05-04	2.8600	3.4000	2.8600	3.1000	+1.639%	49	2,226	-83.548%
2026-05-01	2.9000	3.0500	2.9000	3.0500	-12.607%	42	2,236	-83.279%
2026-04-30	3.5000	3.7000	3.4500	3.4900	-16.905%	26	2,236	-85.387%
2026-04-29	4.5500	4.5500	4.2000	4.2000	-4.545%	21	2,227	-87.857%
2026-04-28	4.7100	4.8000	4.4000	4.4000	+12.821%	59	2,219	-88.409%
2026-04-27	3.9700	4.0000	3.8500	3.9000	+1.299%	62	2,216	-86.923%
2026-04-24	4.1800	4.1800	3.8500	3.8500	-6.098%	13	2,237	-86.753%
2026-04-23	3.9600	4.1400	3.8000	4.1000	-2.381%	23	2,233	-87.561%
2026-04-22	4.5000	4.5500	4.1500	4.2000	-15.152%	22	2,234	-87.857%
2026-04-21	5.0500	5.0500	4.7000	4.9500	-5.714%	19	2,223	-89.697%
2026-04-20	4.9000	5.3000	4.8000	5.2500	+11.702%	35	2,223	-90.286%
2026-04-17	4.8000	5.0000	4.5000	4.7000	-11.321%	171	2,201	-89.149%
2026-04-16	5.6800	5.8500	5.2500	5.3000	-5.018%	94	2,212	-90.377%
2026-04-15	6.2000	6.2000	5.5700	5.5800	-20.286%	83	2,221	-90.860%
2026-04-14	7.4000	7.4000	6.7500	7.0000	-4.762%	216	2,223	-92.714%
2026-04-13	8.6000	8.7000	7.3500	7.3500	-16.949%	64	2,356	-93.061%
2026-04-10	9.5000	9.5000	8.4800	8.8500	-18.207%	109	2,396	-94.237%
2026-04-09	11.0000	11.4000	10.4500	10.8200	-7.915%	114	2,424	-95.287%
2026-04-08	10.9800	12.4000	10.8700	11.7500	-26.332%	102	2,428	-95.660%
2026-04-07	16.6000	18.0500	15.8000	15.9500	-20.449%	83	2,400	-96.803%
2026-04-06	20.5500	21.0000	20.0500	20.0500	-4.976%	21	2,366	-97.456%
2026-04-02	21.7100	21.7100	21.1000	21.1000	+1.199%	7	2,395	-97.583%
2026-04-01	20.6100	21.3500	20.1500	20.8500	-5.227%	66	2,395	-97.554%
2026-03-31	26.7900	26.7900	22.0000	22.0000	-25.297%	54	2,372	-97.682%
2026-03-30	29.1200	30.3500	27.7100	29.4500	+11.553%	84	2,366	-98.268%
2026-03-27	25.1500	26.7500	25.0500	26.4000	+14.983%	61	2,347	-98.068%
2026-03-26	22.0000	22.9600	21.1500	22.9600	+10.918%	29	2,358	-97.779%
2026-03-25	19.0000	20.7500	19.0000	20.7000	0.000%	62	2,350	-97.536%
2026-03-24	21.0400	21.1500	20.2000	20.7000	+9.814%	198	2,344	-97.536%
2026-03-23	19.7200	19.9900	18.3300	18.8500	-19.787%	86	2,239	-97.294%
2026-03-20	20.5000	23.5000	20.5000	23.5000	+16.049%	9	2,218	-97.830%
2026-03-19	23.0000	23.5700	20.2500	20.2500	+2.792%	47	2,213	-97.481%
2026-03-18	19.7000	19.7000	19.7000	19.7000	-4.322%	1	2,208	-97.411%
2026-03-17	20.2600	21.6000	20.0500	20.5900	+3.571%	486	2,298	-97.523%
2026-03-16	21.7100	21.7100	19.8000	19.8800	-13.939%	6	2,077	-97.435%
2026-03-13	19.5000	23.1000	19.5000	23.1000	+16.667%	79	2,078	-97.792%
2026-03-12	20.1000	20.1000	19.0000	19.8000	+5.040%	14	2,058	-97.424%
2026-03-11	18.2200	18.8500	18.0000	18.8500	+0.856%	28	2,059	-97.294%
2026-03-10	17.1800	18.6900	16.8800	18.6900	+0.054%	7	2,070	-97.271%
2026-03-09	22.7000	22.7000	18.2300	18.6800	-17.890%	152	2,072	-97.270%
2026-03-06	20.6800	23.2000	18.6500	22.7500	+8.592%	491	2,000	-97.758%
2026-03-05	19.7700	22.2300	18.6500	20.9500	-12.416%	85	1,908	-97.566%
2026-03-04	25.9300	25.9300	22.7500	23.9200	-12.381%	147	1,944	-97.868%
2026-03-03	29.3500	29.4000	26.7000	27.3000	+7.480%	30	1,869	-98.132%
2026-03-02	29.7500	29.7500	25.4000	25.4000	-2.868%	353	1,872	-97.992%
2026-02-27	26.3500	26.6500	25.6000	26.1500	+5.444%	53	1,616	-98.050%
2026-02-26	30.0100	30.0100	24.8000	24.8000	+8.297%	74	1,599	-97.944%
2026-02-25	23.3500	23.3500	22.9000	22.9000	-10.721%	62	1,544	-97.773%
2026-02-24	28.0000	28.0000	25.1500	25.6500	+5.339%	45	1,544	-98.012%
2026-02-23	23.4000	24.5000	23.4000	24.3500	+10.682%	107	1,522	-97.906%
2026-02-20	23.0000	23.0000	22.0000	22.0000	+0.686%	3	1,472	-97.682%
2026-02-18	22.2500	22.2500	21.6500	21.8500	-5.411%	195	1,472	-97.666%
2026-02-17	27.8000	27.8000	23.1000	23.1000	-11.085%	20	1,448	-97.792%
2026-02-13	25.8000	25.9800	24.5500	25.9800	+6.694%	8	1,458	-98.037%
2026-02-12	22.6000	24.4500	22.6000	24.3500	+8.222%	7	1,458	-97.906%
2026-02-11	23.1500	23.2000	22.5000	22.5000	+3.448%	9	1,452	-97.733%
2026-02-10	20.9000	21.7500	20.7500	21.7500	+5.225%	23	1,443	-97.655%
2026-02-09	23.7200	23.7200	19.7500	20.6700	-13.695%	30	1,445	-97.533%
2026-02-06	26.0000	26.6500	23.4400	23.9500	-23.823%	903	2,193	-97.871%
2026-02-05	30.8000	31.8500	26.0500	31.4400	+1.419%	343	1,515	-98.378%
2026-02-04	27.9500	36.2700	27.7900	31.0000	+10.124%	898	1,558	-98.355%
2026-02-03	27.5000	29.8500	27.5000	28.1500	+25.390%	136	1,035	-98.188%
2026-02-02	22.4500	22.4500	22.4500	22.4500	-5.831%	5	1,011	-97.728%
2026-01-29	25.0000	25.0000	23.8400	23.8400	+5.721%	411	1,006	-97.861%
2026-01-27	23.0500	23.0500	22.5500	22.5500	-9.256%	4	864	-97.738%
2026-01-26	24.5500	25.3000	24.2000	24.8500	-6.929%	164	861	-97.948%
2026-01-23	27.4500	29.0000	26.0000	26.7000	+7.229%	135	1,035	-98.090%
2026-01-22	23.9500	24.9000	23.4000	24.9000	0.000%	583	968	-97.952%
2026-01-21	24.3600	26.2000	24.2000	24.9000	+1.716%	20	865	-97.952%
2026-01-20	20.5000	24.4800	20.5000	24.4800	+29.524%	300	851	-97.917%
2026-01-16	19.9500	20.7500	18.9000	18.9000	-10.849%	243	508	-97.302%
2026-01-15	19.9000	21.4000	19.9000	21.2000	-5.145%	316	508	-97.594%
2026-01-14	22.2800	23.2000	22.1000	22.3500	+25.986%	293	549	-97.718%
2026-01-13	17.7400	17.7400	17.7400	17.7400	-5.134%	1	293	-97.125%
2026-01-12	19.3500	19.4000	18.6500	18.7000	-6.030%	31	294	-97.273%
2026-01-09	20.7000	20.7000	19.9000	19.9000	-16.876%	3	285	-97.437%
2026-01-08	23.8500	24.1000	23.4500	23.9400	+16.496%	35	288	-97.870%
2026-01-07	21.1500	21.1500	19.6500	20.5500	+0.983%	26	287	-97.518%
2026-01-06	21.9000	21.9000	20.3000	20.3500	-9.354%	29	287	-97.494%
2026-01-05	23.7100	23.7100	22.2000	22.4500	+7.314%	40	284	-97.728%
2026-01-02	21.0500	21.0500	20.9200	20.9200	+2.298%	2	284	-97.562%
2025-12-31	20.7500	20.7500	20.4500	20.4500	-1.683%	3	280	-97.506%
2025-12-29	20.8000	20.8000	20.8000	20.8000	-12.236%	1	280	-97.548%
2025-12-19	23.9900	24.9000	23.6800	23.7000	-12.059%	451	279	-97.848%
2025-12-18	27.1000	27.1000	26.9500	26.9500	-2.178%	11	39	-98.108%
2025-12-17	22.8600	28.6500	22.8600	27.5500	+15.176%	58	45	-98.149%
2025-12-16	22.5500	23.9400	22.5500	23.9200	-0.952%	33	38	-97.868%
2025-12-15	21.5000	24.1500	21.5000	24.1500	+14.238%	33	45	-97.888%
2025-12-12	20.8000	21.1400	19.4500	21.1400	+57.644%	6	23	-97.588%
2025-12-11	13.4100	13.4100	13.4100	13.4100	-5.895%	1	21	-96.197%
2025-12-09	14.2500	14.2500	14.2500	14.2500	-13.110%	1	21	-96.421%
2025-12-05	16.4000	16.4000	16.4000	16.4000	-6.818%	5	21	-96.890%
2025-12-04	17.6000	17.6000	17.6000	17.6000	-1.124%	5	16	-97.102%
2025-12-01	17.8000	17.8000	17.8000	17.8000	+4.768%	1	11	-97.135%
2025-11-28	17.0000	17.0000	16.9000	16.9900	-4.282%	10	11	-96.998%
2025-11-26	17.7500	17.7500	17.7500	17.7500	-42.999%	1	10	-97.127%
2025-11-21	31.1400	31.1400	31.1400	31.1400	0.000%	10	10	-98.362%