Dark

AVGO20260717P300
AVGO Jul 17 2026 300.00 Put (AVGO260717P00300000)
option OPRA

EOD

Jul 1, 2026

0.7200+10.769%(+0.0700)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8200	0.6900	0.7200	+10.769%	440	6,177	0.000%
2026-06-30	0.7500	0.8500	0.6500	0.6500	-28.571%	719	6,119	+10.769%
2026-06-29	0.9900	1.3300	0.8500	0.9100	-31.579%	372	5,687	-20.879%
2026-06-26	1.5000	1.5000	1.0500	1.3300	+30.392%	271	5,445	-45.865%
2026-06-25	1.1800	1.2200	0.9400	1.0200	-15.702%	62	5,484	-29.412%
2026-06-24	1.0000	1.2100	0.9300	1.2100	+6.140%	43	5,476	-40.496%
2026-06-23	1.3400	1.8900	0.9200	1.1400	+37.349%	922	5,476	-36.842%
2026-06-22	0.7300	0.8900	0.7300	0.8300	+3.750%	235	4,731	-13.253%
2026-06-18	1.0100	1.0100	0.7400	0.8000	-36.000%	232	5,001	-10.000%
2026-06-17	1.1500	1.2600	1.0000	1.2500	-10.714%	172	5,001	-42.400%
2026-06-16	1.1600	1.4500	1.1000	1.4000	+33.333%	234	4,940	-48.571%
2026-06-15	1.4300	1.4300	1.0500	1.0500	-48.276%	258	4,912	-31.429%
2026-06-12	2.0500	2.2500	1.9600	2.0300	0.000%	226	4,820	-64.532%
2026-06-11	2.9800	2.9800	1.9200	2.0300	-31.650%	141	4,728	-64.532%
2026-06-10	2.5600	3.1000	2.2400	2.9700	+68.750%	277	4,701	-75.758%
2026-06-09	1.2500	3.2600	1.2500	1.7600	+13.548%	150	4,673	-59.091%
2026-06-08	1.8000	1.8900	1.4400	1.5500	-34.043%	173	4,690	-53.548%
2026-06-05	1.2300	2.4500	1.0000	2.3500	+167.045%	548	4,657	-69.362%
2026-06-04	1.6100	1.6200	0.8300	0.8800	+10.000%	551	4,475	-18.182%
2026-06-03	0.8300	0.9600	0.7100	0.8000	-8.046%	67	4,456	-10.000%
2026-06-02	1.2400	1.2400	0.8700	0.8700	-20.909%	322	4,510	-17.241%
2026-06-01	1.1300	1.3700	1.0500	1.1000	-18.519%	64	4,686	-34.545%
2026-05-29	1.5500	1.5500	1.3200	1.3500	-12.903%	127	4,670	-46.667%
2026-05-28	1.9000	1.9600	1.5200	1.5500	-20.513%	142	4,681	-53.548%
2026-05-27	2.0700	2.0700	1.8500	1.9500	-3.465%	16	4,645	-63.077%
2026-05-26	2.2900	2.2900	1.9000	2.0200	-17.886%	76	4,652	-64.356%
2026-05-22	2.5700	2.6100	2.3700	2.4600	-9.559%	88	4,685	-70.732%
2026-05-21	2.6400	2.7800	2.5700	2.7200	-2.509%	49	4,686	-73.529%
2026-05-20	2.8300	2.9200	2.7400	2.7900	-6.376%	17	4,686	-74.194%
2026-05-19	3.2200	3.2200	2.9000	2.9800	+6.810%	107	4,773	-75.839%
2026-05-18	2.7600	2.9100	2.7500	2.7900	+2.574%	73	4,773	-74.194%
2026-05-15	2.5000	2.8000	2.5000	2.7200	+20.354%	275	4,773	-73.529%
2026-05-14	2.8500	2.8500	2.1500	2.2600	-29.375%	18	4,620	-68.142%
2026-05-13	3.4700	3.7000	3.0600	3.2000	+1.587%	126	4,622	-77.500%
2026-05-12	2.9800	3.5000	2.9800	3.1500	+6.780%	27	4,622	-77.143%
2026-05-11	2.8800	2.9500	2.8800	2.9500	-5.449%	30	4,622	-75.593%
2026-05-08	3.3200	3.3200	2.9300	3.1200	-8.235%	57	4,642	-76.923%
2026-05-07	3.7000	4.0500	3.4000	3.4000	-1.449%	95	4,628	-78.824%
2026-05-06	3.0000	3.5000	3.0000	3.4500	+7.813%	245	4,654	-79.130%
2026-05-05	3.3000	3.5000	3.1500	3.2000	-13.514%	131	4,558	-77.500%
2026-05-04	3.5000	4.2000	3.4000	3.7000	+5.114%	111	4,552	-80.541%
2026-05-01	4.0500	4.0500	3.5200	3.5200	-12.000%	58	4,524	-79.545%
2026-04-30	4.1500	4.5000	4.0000	4.0000	-21.569%	66	4,524	-82.000%
2026-04-29	5.2500	5.6500	5.1000	5.1000	-5.556%	1,248	4,556	-85.882%
2026-04-28	5.7300	6.1500	5.3500	5.4000	+14.894%	194	5,172	-86.667%
2026-04-27	4.7900	4.7900	4.6500	4.7000	0.000%	12	5,153	-84.681%
2026-04-24	5.2100	5.2100	4.4000	4.7000	-7.480%	20	5,146	-84.681%
2026-04-23	5.4000	5.4000	4.5000	5.0800	+1.600%	120	5,132	-85.827%
2026-04-22	5.4000	5.4200	5.0000	5.0000	-10.714%	235	5,096	-85.600%
2026-04-21	6.1400	6.1400	5.6000	5.6000	-8.497%	30	5,086	-87.143%
2026-04-20	6.0000	6.4500	5.8000	6.1200	+5.336%	225	5,086	-88.235%
2026-04-17	5.8800	6.0700	5.7200	5.8100	-9.219%	187	5,093	-87.608%
2026-04-16	6.8000	7.1000	6.3200	6.4000	-8.571%	92	5,054	-88.750%
2026-04-15	2.2200	7.4200	2.2200	7.0000	-16.667%	116	5,063	-89.714%
2026-04-14	8.8500	8.8500	8.1500	8.4000	-1.754%	152	5,024	-91.429%
2026-04-13	10.8500	10.8500	8.5500	8.5500	-20.833%	97	5,063	-91.579%
2026-04-10	10.6200	11.0000	10.2500	10.8000	-16.923%	374	5,030	-93.333%
2026-04-09	13.0800	13.8500	12.5500	13.0000	-9.722%	91	5,058	-94.462%
2026-04-08	14.4000	15.5000	13.3700	14.4000	-24.409%	274	5,063	-95.000%
2026-04-07	19.9500	21.5500	18.9000	19.0500	-20.126%	160	5,054	-96.220%
2026-04-06	23.7500	24.8400	23.7500	23.8500	-5.731%	202	5,012	-96.981%
2026-04-02	29.2000	29.7000	25.0000	25.3000	-0.197%	112	5,002	-97.154%
2026-04-01	24.2100	25.3500	23.9000	25.3500	-3.612%	62	5,002	-97.160%
2026-03-31	31.1400	31.1400	26.3000	26.3000	-22.533%	420	5,005	-97.262%
2026-03-30	31.1500	35.4500	31.1500	33.9500	+6.593%	401	4,791	-97.879%
2026-03-27	30.0500	31.8500	29.1000	31.8500	+13.224%	43	4,765	-97.739%
2026-03-26	25.9000	28.1300	25.5400	28.1300	+18.094%	205	4,760	-97.440%
2026-03-25	23.5000	23.8200	22.9400	23.8200	-2.377%	24	4,960	-96.977%
2026-03-24	22.6700	25.0500	22.6700	24.4000	+8.686%	97	4,963	-97.049%
2026-03-23	22.8000	24.0000	22.1000	22.4500	-18.155%	21	4,974	-96.793%
2026-03-20	25.1200	27.6600	24.8100	27.4300	+11.959%	49	4,979	-97.375%
2026-03-19	28.2500	28.6600	24.2000	24.5000	-5.222%	61	4,976	-97.061%
2026-03-18	23.2500	25.8500	23.0000	25.8500	+5.210%	215	4,967	-97.215%
2026-03-17	24.1100	25.3400	23.6100	24.5700	+0.821%	586	5,155	-97.070%
2026-03-16	25.8100	25.9400	23.1500	24.3700	-8.383%	131	4,613	-97.046%
2026-03-13	22.2000	27.0000	22.2000	26.6000	+15.152%	87	4,622	-97.293%
2026-03-12	22.8500	23.5500	21.8000	23.1000	+6.895%	190	4,615	-96.883%
2026-03-11	21.2700	21.7000	21.2700	21.6100	-0.644%	13	4,730	-96.668%
2026-03-10	19.8000	22.1500	19.4200	21.7500	+4.567%	25	4,733	-96.690%
2026-03-09	25.6000	25.7000	20.8000	20.8000	-21.152%	108	4,737	-96.538%
2026-03-06	24.0000	27.0600	21.8000	26.3800	+13.122%	176	4,743	-97.271%
2026-03-05	24.9700	25.7500	21.9000	23.3200	-16.952%	184	4,730	-96.913%
2026-03-04	27.2500	28.0800	26.7500	28.0800	-10.000%	219	4,732	-97.436%
2026-03-03	32.8500	33.7900	31.2000	31.2000	+1.299%	66	4,580	-97.692%
2026-03-02	31.5000	31.6000	29.9500	30.8000	+2.394%	93	4,585	-97.662%
2026-02-27	30.1500	30.8000	29.8000	30.0800	-5.110%	55	4,595	-97.606%
2026-02-26	28.5000	34.6100	28.5000	31.7000	+16.931%	103	4,592	-97.729%
2026-02-25	26.3000	27.4500	26.2000	27.1100	-8.164%	318	4,548	-97.344%
2026-02-24	30.3900	30.5000	29.4100	29.5200	+4.496%	1,140	4,548	-97.561%
2026-02-23	25.4000	28.4500	25.4000	28.2500	+5.410%	642	3,582	-97.451%
2026-02-20	26.4000	26.8000	25.9000	26.8000	-2.368%	10	3,607	-97.313%
2026-02-19	26.4500	27.8500	25.9500	27.4500	+4.056%	58	3,601	-97.377%
2026-02-18	25.7500	26.3800	25.2500	26.3800	+1.073%	4	3,593	-97.271%
2026-02-17	30.4500	31.8000	26.1000	26.1000	-13.000%	72	3,594	-97.241%
2026-02-13	29.7000	30.0000	28.8000	30.0000	+8.382%	92	3,597	-97.600%
2026-02-12	25.3000	27.7000	25.3000	27.6800	+7.621%	17	3,597	-97.399%
2026-02-11	26.3800	26.7000	25.7200	25.7200	+3.293%	21	3,583	-97.201%
2026-02-10	24.2500	25.3500	24.0000	24.9000	+2.638%	22	3,579	-97.108%
2026-02-09	27.4700	27.4700	22.7000	24.2600	-12.953%	48	3,560	-97.032%
2026-02-06	30.6800	31.0000	27.4200	27.8700	-23.011%	288	3,550	-97.417%
2026-02-05	34.3000	36.2000	30.7100	36.2000	-0.413%	116	3,803	-98.011%
2026-02-04	32.3500	41.3100	32.0800	36.3500	+12.434%	1,089	3,768	-98.019%
2026-02-03	31.3400	35.2500	31.3400	32.3300	+20.634%	526	3,404	-97.773%
2026-02-02	28.9500	28.9500	26.0000	26.8000	-3.423%	25	3,117	-97.313%
2026-01-30	25.8300	27.7500	25.8300	27.7500	0.000%	25	3,119	-97.405%
2026-01-29	26.4000	28.5000	26.4000	27.7500	+3.933%	446	3,120	-97.405%
2026-01-28	28.6000	28.6000	26.7000	26.7000	+0.376%	61	2,902	-97.303%
2026-01-27	27.6500	27.6500	26.3000	26.6000	-6.040%	121	2,931	-97.293%
2026-01-26	29.7000	29.8500	28.0500	28.3100	-8.971%	23	2,847	-97.457%
2026-01-23	33.4500	33.4500	30.2600	31.1000	+6.690%	16	2,849	-97.685%
2026-01-22	27.9500	29.1500	27.9500	29.1500	+0.344%	11	2,838	-97.530%
2026-01-21	28.0000	30.4700	27.5500	29.0500	+3.197%	763	2,847	-97.522%
2026-01-20	24.5400	28.1500	24.5400	28.1500	+27.376%	1,307	2,366	-97.442%
2026-01-16	23.7000	23.8000	22.1000	22.1000	-9.980%	33	1,563	-96.742%
2026-01-15	23.2500	24.7000	23.2500	24.5500	-6.831%	379	1,563	-97.067%
2026-01-14	24.4600	27.2500	24.4600	26.3500	+24.292%	65	1,544	-97.268%
2026-01-13	21.4500	21.6000	20.7000	21.2000	-2.529%	33	1,510	-96.604%
2026-01-12	22.1300	22.1500	21.7500	21.7500	-6.250%	27	1,503	-96.690%
2026-01-09	25.7500	25.7500	23.2000	23.2000	-15.328%	26	1,510	-96.897%
2026-01-08	26.3500	27.9000	26.3500	27.4000	+7.451%	6	1,503	-97.372%
2026-01-07	25.5000	25.5000	25.5000	25.5000	+7.143%	1	1,499	-97.176%
2026-01-06	25.0100	25.0100	23.6000	23.8000	-5.443%	1,026	1,499	-96.975%
2026-01-05	25.7000	26.7000	25.1700	25.1700	+2.525%	3	516	-97.139%
2026-01-02	22.5100	24.5500	22.5100	24.5500	+1.029%	31	516	-97.067%
2025-12-31	24.3000	24.3000	24.3000	24.3000	-2.016%	3	545	-97.037%
2025-12-29	24.7500	24.8000	24.7500	24.8000	+5.532%	10	545	-97.097%
2025-12-26	23.6000	23.6000	23.5000	23.5000	-1.879%	2	545	-96.936%
2025-12-23	23.5500	23.9500	23.5500	23.9500	-8.238%	2	543	-96.994%
2025-12-22	25.9000	26.1000	25.9000	26.1000	-6.619%	15	542	-97.241%
2025-12-19	28.0500	28.4500	27.9500	27.9500	-6.145%	32	533	-97.424%
2025-12-18	30.9500	31.3400	29.7800	29.7800	-8.058%	37	535	-97.582%
2025-12-17	29.4000	32.3900	29.2700	32.3900	+22.088%	13	560	-97.777%
2025-12-16	27.8700	27.8700	26.5300	26.5300	-4.979%	75	559	-97.286%
2025-12-15	25.4500	27.9500	25.4500	27.9200	+16.333%	15	530	-97.421%
2025-12-12	19.7000	24.0000	19.7000	24.0000	+50.000%	71	525	-97.000%
2025-12-11	17.6000	17.6000	16.0000	16.0000	+4.987%	17	466	-95.500%
2025-12-10	16.7000	16.7500	15.2200	15.2400	-9.286%	43	449	-95.276%
2025-12-09	16.8000	16.8000	16.8000	16.8000	-5.085%	20	406	-95.714%
2025-12-08	17.3000	17.7000	17.3000	17.7000	-7.475%	31	386	-95.932%
2025-12-05	19.1300	19.1300	19.1300	19.1300	-6.683%	1	355	-96.236%
2025-12-04	20.8000	20.9000	20.5000	20.5000	-5.312%	32	356	-96.488%
2025-12-03	21.6500	21.6500	21.6500	21.6500	+7.980%	5	342	-96.674%
2025-12-01	20.0800	20.0800	20.0500	20.0500	-0.249%	2	342	-96.409%
2025-11-26	20.8000	20.8000	19.9500	20.1000	-39.293%	21	331	-96.418%
2025-11-21	32.1500	33.1100	32.1500	33.1100	+42.103%	368	331	-97.825%
2025-11-20	23.3000	23.3000	23.3000	23.3000	0.000%	1	0	-96.910%