Dark

AVGO20260717P310
AVGO Jul 17 2026 310.00 Put (AVGO260717P00310000)
option OPRA

EOD

Jul 1, 2026

1.02+9.677%(+0.09)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3500	1.3500	1.0200	1.0200	+9.677%	431	2,796	0.000%
2026-06-30	1.3100	1.3100	0.9300	0.9300	-26.190%	143	2,680	+9.677%
2026-06-29	1.3600	2.0100	1.1900	1.2600	-28.000%	67	2,664	-19.048%
2026-06-26	2.0400	2.0400	1.5100	1.7500	+16.667%	88	2,648	-41.714%
2026-06-25	1.2500	1.5000	1.2500	1.5000	-12.791%	88	2,608	-32.000%
2026-06-24	1.5500	1.7200	1.2500	1.7200	+13.158%	53	2,617	-40.698%
2026-06-23	1.8800	1.8800	1.2700	1.5200	+42.056%	106	2,619	-32.895%
2026-06-22	1.1500	1.1700	0.9600	1.0700	-0.926%	125	2,603	-4.673%
2026-06-18	1.1600	1.2200	1.0500	1.0800	-37.931%	245	2,557	-5.556%
2026-06-17	1.5900	1.7400	1.3900	1.7400	-8.901%	336	2,557	-41.379%
2026-06-16	1.7400	2.0000	1.6500	1.9100	+30.822%	90	2,489	-46.597%
2026-06-15	1.9500	1.9500	1.4600	1.4600	-46.909%	34	2,456	-30.137%
2026-06-12	2.7400	2.9600	2.6900	2.7500	+0.365%	27	2,459	-62.909%
2026-06-11	3.8600	3.8600	2.5700	2.7400	-31.500%	145	2,445	-62.774%
2026-06-10	3.5000	4.2100	3.3700	4.0000	+66.667%	238	2,435	-74.500%
2026-06-09	1.9200	4.5400	1.7600	2.4000	+22.449%	366	2,382	-57.500%
2026-06-08	2.2100	2.3100	1.9200	1.9600	-37.778%	31	2,215	-47.959%
2026-06-05	1.6500	3.3300	1.6500	3.1500	+169.231%	267	2,206	-67.619%
2026-06-04	2.0100	2.0100	1.1400	1.1700	+37.647%	404	2,216	-12.821%
2026-06-03	1.0900	1.0900	0.8500	0.8500	-7.609%	115	2,075	+20.000%
2026-06-02	1.2300	1.2400	0.9200	0.9200	-36.552%	63	2,045	+10.870%
2026-06-01	1.5500	1.6800	1.3800	1.4500	-12.121%	98	2,003	-29.655%
2026-05-29	1.7800	1.8900	1.6500	1.6500	-19.903%	39	2,040	-38.182%
2026-05-28	2.5200	2.5200	1.9900	2.0600	-17.269%	42	2,059	-50.485%
2026-05-27	2.4300	2.7500	2.4300	2.4900	-2.353%	26	2,083	-59.036%
2026-05-26	2.7300	2.7400	2.3800	2.5500	-17.742%	35	2,082	-60.000%
2026-05-22	3.1500	3.2900	3.1000	3.1000	-6.061%	23	2,088	-67.097%
2026-05-21	3.2500	3.5500	3.2500	3.3000	-3.790%	13	2,083	-69.091%
2026-05-20	3.6500	3.6500	3.3700	3.4300	-9.019%	22	2,083	-70.262%
2026-05-19	4.0000	4.0400	3.6200	3.7700	+6.799%	23	2,068	-72.944%
2026-05-18	3.5000	3.7100	3.4900	3.5300	0.000%	53	2,068	-71.105%
2026-05-15	3.2900	3.5300	3.1500	3.5300	+24.735%	35	2,068	-71.105%
2026-05-14	3.5100	3.5700	2.8300	2.8300	-30.976%	517	2,549	-63.958%
2026-05-13	4.3700	4.7500	3.9200	4.1000	-1.205%	78	2,114	-75.122%
2026-05-12	3.7000	4.3500	3.7000	4.1500	+16.901%	20	2,114	-75.422%
2026-05-11	3.8000	3.8000	3.5500	3.5500	-6.579%	4	2,114	-71.268%
2026-05-08	4.0900	4.0900	3.5500	3.8000	-11.628%	18	2,116	-73.158%
2026-05-07	4.3600	4.8500	4.2000	4.3000	+4.878%	230	2,118	-76.279%
2026-05-06	3.7000	4.2500	3.7000	4.1000	+5.128%	81	2,197	-75.122%
2026-05-05	4.1000	4.1500	3.9000	3.9000	-14.661%	27	2,173	-73.846%
2026-05-04	4.4500	5.1500	4.4500	4.5700	+6.279%	44	2,168	-77.681%
2026-05-01	4.6000	4.6000	4.3000	4.3000	-14.000%	33	2,159	-76.279%
2026-04-30	5.3500	5.6500	5.0000	5.0000	-23.077%	20	2,159	-79.600%
2026-04-29	6.5000	7.0500	6.4600	6.5000	-1.664%	161	2,159	-84.308%
2026-04-28	6.5000	7.3300	6.5000	6.6100	+20.182%	19	2,074	-84.569%
2026-04-27	5.7700	5.8500	5.5000	5.5000	-4.348%	111	2,064	-81.455%
2026-04-24	6.1900	6.4000	5.6500	5.7500	-5.583%	45	2,043	-82.261%
2026-04-23	5.8500	6.2000	5.5000	6.0900	+0.661%	28	2,058	-83.251%
2026-04-22	6.4500	6.6500	6.0500	6.0500	-15.972%	68	2,053	-83.140%
2026-04-21	7.5800	7.5800	6.9000	7.2000	-3.356%	71	2,095	-85.833%
2026-04-20	7.0600	7.8500	7.0600	7.4500	+4.930%	111	2,095	-86.309%
2026-04-17	7.2600	7.3000	7.0000	7.1000	-8.974%	138	2,128	-85.634%
2026-04-16	8.4000	8.4000	7.8000	7.8000	-8.235%	16	2,149	-86.923%
2026-04-15	9.2400	9.2400	8.5000	8.5000	-16.667%	212	2,154	-88.000%
2026-04-14	10.6800	10.6800	9.7500	10.2000	-7.273%	68	2,113	-90.000%
2026-04-13	12.8000	12.8000	11.0000	11.0000	-15.058%	48	2,072	-90.727%
2026-04-10	14.2000	14.2000	12.4000	12.9500	-17.411%	1,058	2,073	-92.124%
2026-04-09	16.5000	16.6500	14.9500	15.6800	-8.837%	117	1,718	-93.495%
2026-04-08	15.6500	18.1000	15.5000	17.2000	-27.180%	128	1,694	-94.070%
2026-04-07	24.0100	25.6000	22.4000	23.6200	-15.643%	82	1,667	-95.682%
2026-04-06	29.3200	29.4500	28.0000	28.0000	-2.609%	100	1,673	-96.357%
2026-04-02	29.9300	30.1500	28.7500	28.7500	-2.211%	26	1,608	-96.452%
2026-04-01	29.3500	29.4500	28.5500	29.4000	-5.100%	31	1,608	-96.531%
2026-03-31	35.9500	35.9500	30.9800	30.9800	-24.310%	69	1,602	-96.708%
2026-03-30	39.0200	40.9300	39.0200	40.9300	+12.291%	17	1,585	-97.508%
2026-03-27	34.5000	37.0500	34.5000	36.4500	+12.154%	39	1,593	-97.202%
2026-03-26	30.0000	32.5000	29.3400	32.5000	+11.684%	18	1,603	-96.862%
2026-03-25	26.6000	29.1000	26.3000	29.1000	+1.677%	46	1,598	-96.495%
2026-03-24	28.0000	29.5000	27.8000	28.6200	+6.751%	35	1,570	-96.436%
2026-03-23	29.7200	29.7200	26.0000	26.8100	-18.387%	42	1,566	-96.195%
2026-03-20	28.5500	32.8500	28.5500	32.8500	+15.223%	46	1,583	-96.895%
2026-03-19	32.3600	32.3600	28.5100	28.5100	-4.903%	27	1,571	-96.422%
2026-03-18	27.0000	30.0000	27.0000	29.9800	+6.237%	41	1,574	-96.598%
2026-03-17	27.7800	29.2500	27.7800	28.2200	-1.225%	59	1,556	-96.386%
2026-03-16	28.9500	29.0000	27.1000	28.5700	-7.600%	58	1,534	-96.430%
2026-03-13	26.8800	30.9200	26.8800	30.9200	+16.110%	48	1,509	-96.701%
2026-03-12	25.4000	26.6300	25.4000	26.6300	+3.821%	6	1,503	-96.170%
2026-03-11	24.1200	25.6500	24.1200	25.6500	+1.383%	6	1,502	-96.023%
2026-03-10	23.5500	25.6500	22.5900	25.3000	-0.784%	134	1,498	-95.968%
2026-03-09	30.2500	30.2500	25.0500	25.5000	-16.036%	99	1,463	-96.000%
2026-03-06	28.4700	30.8500	25.1000	30.3700	+6.189%	97	1,550	-96.641%
2026-03-05	27.4000	30.3500	25.8000	28.6000	-13.333%	141	1,572	-96.434%
2026-03-04	34.9500	34.9500	31.4000	33.0000	-7.692%	22	1,552	-96.909%
2026-03-03	38.3000	38.9000	35.7500	35.7500	+1.852%	57	1,550	-97.147%
2026-03-02	39.3300	39.3300	34.8500	35.1000	+0.429%	97	1,521	-97.094%
2026-02-27	34.8300	35.5000	34.7500	34.9500	+0.143%	39	1,449	-97.082%
2026-02-26	39.8000	39.8000	34.9000	34.9000	+11.644%	73	1,442	-97.077%
2026-02-25	31.1500	31.2600	30.4500	31.2600	-6.547%	47	1,395	-96.737%
2026-02-24	36.9800	36.9800	32.7500	33.4500	+2.450%	41	1,395	-96.951%
2026-02-23	31.0000	32.6500	30.7500	32.6500	+5.663%	301	1,397	-96.876%
2026-02-20	31.2400	31.2400	29.0000	30.9000	+3.483%	50	1,330	-96.699%
2026-02-19	30.2000	30.3000	29.8000	29.8600	+0.539%	105	1,323	-96.584%
2026-02-18	29.3500	29.8000	29.2700	29.7000	-7.188%	16	1,309	-96.566%
2026-02-17	36.4500	36.6300	32.0000	32.0000	-7.112%	20	1,302	-96.813%
2026-02-13	34.0500	34.4500	33.2000	34.4500	+4.079%	92	1,282	-97.039%
2026-02-12	30.1500	33.1800	30.1500	33.1000	+13.162%	71	1,282	-96.918%
2026-02-11	30.2000	30.2000	29.2500	29.2500	-0.915%	9	1,279	-96.513%
2026-02-10	27.8500	29.5200	27.7000	29.5200	+6.225%	27	1,277	-96.545%
2026-02-09	30.0000	30.0500	26.4000	27.7900	-13.129%	55	1,257	-96.330%
2026-02-06	37.5000	37.5000	31.1500	31.9900	-22.260%	66	1,226	-96.812%
2026-02-05	40.5000	42.4000	35.4000	41.1500	-9.937%	65	1,228	-97.521%
2026-02-04	37.4300	46.9000	36.8700	45.6900	+25.868%	76	1,211	-97.768%
2026-02-03	31.6500	40.5400	31.6500	36.3000	+17.666%	108	1,215	-97.190%
2026-02-02	30.6500	31.2800	29.9800	30.8500	+1.983%	62	1,183	-96.694%
2026-01-30	31.8000	31.8000	30.2500	30.2500	-5.910%	19	1,157	-96.628%
2026-01-29	33.6000	33.6000	32.1500	32.1500	+1.741%	10	1,180	-96.827%
2026-01-28	31.6000	31.6000	31.6000	31.6000	+2.001%	4	1,175	-96.772%
2026-01-27	30.9800	30.9800	30.9800	30.9800	-4.969%	1	1,171	-96.708%
2026-01-26	35.0800	35.1000	31.8500	32.6000	-8.039%	483	1,170	-96.871%
2026-01-23	35.4500	35.4500	34.7500	35.4500	+6.106%	12	874	-97.123%
2026-01-22	31.9000	33.5000	31.9000	33.4100	-1.591%	21	867	-96.947%
2026-01-21	32.9300	34.6400	32.9300	33.9500	+6.963%	8	851	-96.996%
2026-01-20	29.2000	31.7400	29.2000	31.7400	+17.425%	223	846	-96.786%
2026-01-15	27.0300	27.0300	27.0300	27.0300	-10.822%	1	663	-96.226%
2026-01-14	29.8500	31.4200	29.8500	30.3100	+22.564%	28	664	-96.635%
2026-01-13	25.0500	25.0500	24.7300	24.7300	-9.580%	4	645	-95.875%
2026-01-09	27.3500	27.4000	27.3500	27.3500	-13.722%	4	647	-96.271%
2026-01-08	31.9000	32.3500	31.6500	31.7000	+14.440%	397	646	-96.782%
2026-01-07	28.5000	28.5000	27.0500	27.7000	-2.807%	116	541	-96.318%
2026-01-06	28.0500	28.5000	28.0500	28.5000	-4.202%	3	428	-96.421%
2026-01-05	30.0100	30.0100	29.7500	29.7500	+4.938%	76	327	-96.571%
2025-12-31	28.0100	28.4000	27.6500	28.3500	+6.061%	95	327	-96.402%
2025-12-30	26.7300	26.7300	26.7300	26.7300	+0.489%	1	327	-96.184%
2025-12-24	26.6000	26.6000	26.6000	26.6000	-11.333%	2	325	-96.165%
2025-12-23	30.0000	30.0000	30.0000	30.0000	-0.166%	10	325	-96.600%
2025-12-22	29.8300	30.0500	29.8300	30.0500	-7.595%	34	315	-96.606%
2025-12-19	32.5200	32.5200	32.5200	32.5200	-5.602%	1	315	-96.863%
2025-12-18	35.1900	35.2400	34.1500	34.4500	-7.442%	23	316	-97.039%
2025-12-17	36.3300	37.6000	36.3300	37.2200	+17.599%	226	296	-97.260%
2025-12-16	31.6000	31.6500	31.2500	31.6500	+0.158%	6	114	-96.777%
2025-12-15	31.5000	31.6000	31.5000	31.6000	+38.293%	10	110	-96.772%
2025-12-12	22.8500	22.8500	22.8500	22.8500	+23.848%	1	101	-95.536%
2025-12-11	18.4500	18.4500	18.4500	18.4500	-7.980%	15	100	-94.472%
2025-12-09	20.0500	20.0500	20.0500	20.0500	-10.491%	1	85	-94.913%
2025-12-05	22.4000	22.4000	22.4000	22.4000	-6.783%	70	84	-95.446%
2025-12-04	24.1000	24.1000	24.0300	24.0300	-21.342%	19	14	-95.755%
2025-11-24	32.0200	32.0200	30.5500	30.5500	-14.903%	2	1	-96.661%
2025-11-21	36.8500	36.8500	35.0100	35.9000	0.000%	4	2	-97.159%