Dark

AVGO20260717P320
AVGO Jul 17 2026 320.00 Put (AVGO260717P00320000)
option OPRA

EOD

Jul 1, 2026

1.60+14.286%(+0.20)626

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8900	2.0000	1.4900	1.6000	+14.286%	626	2,723	0.000%
2026-06-30	1.5900	1.8300	1.4000	1.4000	-27.835%	370	2,948	+14.286%
2026-06-29	1.9200	2.9200	1.7600	1.9400	-32.872%	120	3,004	-17.526%
2026-06-26	2.8100	3.1400	2.2400	2.8900	+30.769%	233	2,966	-44.637%
2026-06-25	1.7000	2.2100	1.7000	2.2100	-6.356%	73	2,987	-27.602%
2026-06-24	1.8000	2.4800	1.8000	2.3600	+7.273%	748	2,973	-32.203%
2026-06-23	2.3500	2.3500	1.7500	2.2000	+38.365%	172	2,860	-27.273%
2026-06-22	1.4200	1.6000	1.3800	1.5900	+11.972%	139	2,790	+0.629%
2026-06-18	1.8400	1.8400	1.3800	1.4200	-39.056%	243	2,752	+12.676%
2026-06-17	2.2000	2.4400	1.9000	2.3300	-15.884%	547	2,752	-31.330%
2026-06-16	2.3000	2.9600	2.1100	2.7700	+37.129%	357	2,639	-42.238%
2026-06-15	2.5200	2.5200	1.9900	2.0200	-46.419%	216	2,548	-20.792%
2026-06-12	4.1000	4.2000	3.6500	3.7700	+7.714%	364	2,524	-57.560%
2026-06-11	5.0000	5.0000	3.5000	3.5000	-36.015%	159	2,544	-54.286%
2026-06-10	3.9000	5.9000	3.9000	5.4700	+68.308%	377	2,546	-70.750%
2026-06-09	2.4000	6.2100	2.2000	3.2500	+20.818%	398	2,447	-50.769%
2026-06-08	2.9300	3.2500	2.5000	2.6900	-38.864%	183	2,278	-40.520%
2026-06-05	2.2500	4.4200	1.9200	4.4000	+175.000%	296	2,296	-63.636%
2026-06-04	2.6500	2.7500	1.4500	1.6000	+33.333%	593	2,133	0.000%
2026-06-03	1.3700	1.3700	1.0800	1.2000	-11.111%	79	1,975	+33.333%
2026-06-02	1.4200	1.5200	1.2700	1.3500	-24.157%	124	1,981	+18.519%
2026-06-01	2.1500	2.1500	1.7000	1.7800	-18.721%	123	2,048	-10.112%
2026-05-29	2.3700	2.3800	2.1200	2.1900	-18.284%	108	2,116	-26.941%
2026-05-28	3.4000	3.4000	2.5300	2.6800	-14.921%	119	2,068	-40.299%
2026-05-27	3.0400	3.5500	3.0400	3.1500	-3.374%	80	2,161	-49.206%
2026-05-26	3.4500	3.5000	3.0200	3.2600	-19.506%	141	2,197	-50.920%
2026-05-22	3.8800	4.3000	3.8400	4.0500	-5.814%	188	2,182	-60.494%
2026-05-21	4.3500	4.5000	4.2500	4.3000	-0.693%	71	2,156	-62.791%
2026-05-20	4.4500	4.6500	4.3000	4.3300	-8.650%	59	2,156	-63.048%
2026-05-19	4.9500	5.2500	4.5700	4.7400	+0.851%	64	2,119	-66.245%
2026-05-18	4.5000	4.7200	4.4100	4.7000	+10.588%	89	2,119	-65.957%
2026-05-15	4.2100	4.4000	4.0300	4.2500	+11.842%	41	2,119	-62.353%
2026-05-14	4.0500	4.0500	3.5300	3.8000	-26.214%	11	2,120	-57.895%
2026-05-13	5.0000	5.9000	4.9500	5.1500	+0.980%	181	2,147	-68.932%
2026-05-12	4.7400	5.4700	4.5000	5.1000	+13.333%	42	2,147	-68.627%
2026-05-11	4.5500	4.5500	4.3500	4.5000	-5.263%	7	2,147	-64.444%
2026-05-08	5.0500	5.1400	4.6500	4.7500	-14.414%	23	2,147	-66.316%
2026-05-07	5.2800	6.0000	4.9500	5.5500	+8.824%	194	2,139	-71.171%
2026-05-06	4.5900	5.2700	4.5600	5.1000	+5.155%	60	2,118	-68.627%
2026-05-05	5.1500	5.1500	4.8000	4.8500	-13.854%	19	2,102	-67.010%
2026-05-04	5.5000	6.3700	5.3500	5.6300	+4.259%	56	2,098	-71.581%
2026-05-01	5.7000	5.7000	5.4000	5.4000	-12.903%	16	2,081	-70.370%
2026-04-30	6.3500	6.6900	6.1000	6.2000	-21.019%	41	2,081	-74.194%
2026-04-29	7.9500	8.6500	7.8500	7.8500	-3.799%	113	2,009	-79.618%
2026-04-28	8.7000	9.1000	8.1600	8.1600	+16.571%	22	2,027	-80.392%
2026-04-27	6.9900	7.1500	6.8900	7.0000	+2.190%	24	2,021	-77.143%
2026-04-24	7.7200	7.7200	6.7200	6.8500	-7.432%	21	1,882	-76.642%
2026-04-23	6.7100	7.4000	6.6000	7.4000	+2.069%	17	1,893	-78.378%
2026-04-22	7.9800	7.9800	7.2500	7.2500	-16.185%	117	1,893	-77.931%
2026-04-21	8.8000	8.8000	8.5000	8.6500	-6.385%	68	1,903	-81.503%
2026-04-20	8.6700	9.5500	8.6700	9.2400	+7.442%	46	1,903	-82.684%
2026-04-17	8.7300	8.8800	8.3500	8.6000	-9.948%	322	1,886	-81.395%
2026-04-16	10.0200	10.0400	9.4400	9.5500	-10.748%	30	2,038	-83.246%
2026-04-15	11.0600	11.0900	10.3700	10.7000	-13.360%	159	2,032	-85.047%
2026-04-14	13.0000	13.0000	12.2400	12.3500	-6.226%	39	1,911	-87.045%
2026-04-13	16.6000	16.6000	13.1700	13.1700	-15.414%	73	1,891	-87.851%
2026-04-10	17.1200	17.1200	14.9300	15.5700	-14.309%	396	1,879	-89.724%
2026-04-09	18.8700	19.5000	18.1100	18.1700	-11.366%	63	1,555	-91.194%
2026-04-08	20.2800	21.9700	19.7500	20.5000	-24.074%	87	1,575	-92.195%
2026-04-07	28.5500	30.1000	26.8400	27.0000	-20.471%	49	1,565	-94.074%
2026-04-06	34.4500	34.4500	33.8000	33.9500	-0.294%	70	1,572	-95.287%
2026-04-02	37.1300	37.1300	33.8500	34.0500	-0.088%	201	1,335	-95.301%
2026-04-01	34.7900	34.7900	33.7000	34.0800	-5.882%	13	1,335	-95.305%
2026-03-31	39.8500	40.8000	36.0000	36.2100	-23.284%	46	1,339	-95.581%
2026-03-30	44.9700	47.2000	44.2200	47.2000	+12.919%	54	1,322	-96.610%
2026-03-27	41.0500	42.8500	39.1500	41.8000	+14.993%	68	1,309	-96.172%
2026-03-26	35.7200	37.0000	35.5500	36.3500	+10.688%	11	1,307	-95.598%
2026-03-25	31.3500	32.8400	31.3500	32.8400	-0.485%	4	1,309	-95.128%
2026-03-24	33.3500	33.3500	32.7000	33.0000	+8.767%	4	1,309	-95.152%
2026-03-23	34.3800	35.2000	30.3400	30.3400	-18.594%	12	1,308	-94.726%
2026-03-20	33.0500	38.0000	33.0500	37.2700	+12.225%	36	1,315	-95.707%
2026-03-19	36.2000	36.2300	32.1500	33.2100	-2.610%	49	1,314	-95.182%
2026-03-18	33.5500	34.1500	33.1000	34.1000	+1.639%	21	1,321	-95.308%
2026-03-17	32.8000	34.3400	32.3500	33.5500	+5.172%	220	1,403	-95.231%
2026-03-16	33.4700	33.4700	31.2600	31.9000	-9.580%	33	1,363	-94.984%
2026-03-13	33.3000	35.7000	32.6600	35.2800	+20.204%	173	1,374	-95.465%
2026-03-12	31.0000	31.0000	29.3500	29.3500	+1.487%	45	1,253	-94.549%
2026-03-11	28.7700	29.5100	28.6500	28.9200	-1.297%	23	1,242	-94.467%
2026-03-10	27.2000	29.3000	26.9900	29.3000	+3.169%	11	1,228	-94.539%
2026-03-09	36.1000	36.1000	28.4000	28.4000	-18.625%	43	1,225	-94.366%
2026-03-06	31.9500	35.1500	29.1200	34.9000	+2.647%	73	1,221	-95.415%
2026-03-05	32.2800	34.4200	30.0500	34.0000	-10.148%	87	1,227	-95.294%
2026-03-04	37.0000	38.3800	35.9000	37.8400	-9.038%	101	1,239	-95.772%
2026-03-03	44.1900	44.1900	41.2500	41.6000	+3.870%	14	1,198	-96.154%
2026-03-02	41.5500	41.5500	40.0500	40.0500	-0.866%	12	1,193	-96.005%
2026-02-27	41.0100	41.0100	39.6500	40.4000	-7.361%	36	1,193	-96.040%
2026-02-26	38.6000	44.6400	38.6000	43.6100	+26.333%	6	1,175	-96.331%
2026-02-25	35.0500	36.7500	34.5200	34.5200	-10.104%	49	1,168	-95.365%
2026-02-24	40.7000	42.6300	36.9000	38.4000	+1.722%	50	1,168	-95.833%
2026-02-23	34.3000	37.7500	34.3000	37.7500	+7.305%	62	1,143	-95.762%
2026-02-20	35.3500	35.3500	35.0500	35.1800	-1.869%	14	1,175	-95.452%
2026-02-19	33.6400	35.8500	33.6400	35.8500	+7.496%	21	1,177	-95.537%
2026-02-18	34.4300	34.4300	33.3500	33.3500	-3.974%	7	1,179	-95.202%
2026-02-17	39.1000	42.7500	34.7300	34.7300	-11.176%	33	1,182	-95.393%
2026-02-13	39.0300	39.1000	37.4000	39.1000	+3.576%	31	1,170	-95.908%
2026-02-12	36.0000	38.0000	36.0000	37.7500	+13.397%	40	1,170	-95.762%
2026-02-11	32.7500	35.6500	32.4800	33.2900	-1.509%	37	1,173	-95.194%
2026-02-10	31.6700	33.9500	31.6700	33.8000	+6.524%	171	1,184	-95.266%
2026-02-09	36.0500	36.0500	30.6000	31.7300	-13.116%	67	1,253	-94.957%
2026-02-06	42.9500	43.0900	35.8800	36.5200	-21.715%	32	1,240	-95.619%
2026-02-05	43.5200	47.9200	39.3300	46.6500	-4.601%	102	1,224	-96.570%
2026-02-04	44.0500	52.7000	44.0500	48.9000	+6.189%	66	1,164	-96.728%
2026-02-03	40.3500	46.1900	40.3500	46.0500	+28.811%	68	1,130	-96.526%
2026-02-02	35.1200	35.8000	34.6500	35.7500	-1.786%	66	1,114	-95.524%
2026-01-30	34.8000	36.8500	34.8000	36.4000	-3.448%	67	1,079	-95.604%
2026-01-29	34.8500	39.8000	34.8500	37.7000	+5.899%	11	1,024	-95.756%
2026-01-28	34.4800	37.9000	34.4800	35.6000	+0.707%	10	1,023	-95.506%
2026-01-27	36.8500	36.8500	34.7700	35.3500	-5.304%	46	1,022	-95.474%
2026-01-26	40.5500	40.5500	37.2800	37.3300	-7.941%	161	1,012	-95.714%
2026-01-23	43.2400	43.2400	39.6500	40.5500	+5.875%	1,120	876	-96.054%
2026-01-22	37.0500	38.3000	36.2500	38.3000	+1.323%	53	897	-95.822%
2026-01-21	36.4500	40.0000	36.4000	37.8000	+4.854%	29	878	-95.767%
2026-01-20	33.0000	36.3500	33.0000	36.0500	+22.245%	111	877	-95.562%
2026-01-16	31.0000	31.2500	29.4900	29.4900	-5.783%	383	631	-94.574%
2026-01-15	31.2500	31.3000	31.2500	31.3000	-10.571%	4	631	-94.888%
2026-01-14	30.3200	35.4200	30.3200	35.0000	+22.807%	10	627	-95.429%
2026-01-13	28.5000	28.5000	28.5000	28.5000	-4.040%	1	622	-94.386%
2026-01-12	29.7000	29.7000	29.7000	29.7000	-4.194%	2	622	-94.613%
2026-01-09	32.9200	32.9200	31.0000	31.0000	-14.317%	61	623	-94.839%
2026-01-08	36.5000	36.6800	36.1500	36.1800	+7.647%	455	677	-95.578%
2026-01-07	33.6100	33.6100	33.6100	33.6100	+2.940%	1	386	-95.240%
2026-01-06	31.3500	32.7000	31.3500	32.6500	-9.053%	279	385	-95.100%
2026-01-05	35.9000	35.9000	35.9000	35.9000	+11.146%	2	140	-95.543%
2026-01-02	32.3000	32.3000	32.3000	32.3000	0.000%	2	140	-95.046%
2025-12-31	32.3000	32.3000	32.3000	32.3000	+3.360%	10	128	-95.046%
2025-12-29	32.8400	32.8400	31.2500	31.2500	+1.626%	2	128	-94.880%
2025-12-26	31.9800	31.9800	30.5600	30.7500	-9.877%	32	127	-94.797%
2025-12-22	34.1200	34.1200	34.1200	34.1200	-3.752%	1	117	-95.311%
2025-12-19	37.1800	37.1800	35.4500	35.4500	-9.566%	62	117	-95.487%
2025-12-18	38.3900	41.2000	38.3900	39.2000	-5.656%	44	121	-95.918%
2025-12-17	38.4700	42.4400	38.4700	41.5500	+15.577%	35	99	-96.149%
2025-12-16	35.7500	37.3500	34.9500	35.9500	-1.426%	16	96	-95.549%
2025-12-15	32.6000	36.4700	32.6000	36.4700	+20.363%	32	101	-95.613%
2025-12-12	27.5000	32.0800	27.5000	30.3000	+34.667%	156	79	-94.719%
2025-12-10	22.3500	22.5000	22.3500	22.5000	+2.975%	3	36	-92.889%
2025-12-09	22.2800	22.2800	21.8500	21.8500	-2.889%	17	33	-92.677%
2025-12-08	22.5000	22.5000	22.5000	22.5000	-12.144%	1	17	-92.889%
2025-12-05	25.6100	25.6100	25.6100	25.6100	+2.769%	13	16	-93.752%
2025-11-28	25.1000	25.1000	24.9200	24.9200	-3.560%	2	5	-93.579%
2025-11-26	26.2300	26.2300	25.8400	25.8400	-37.885%	2	2	-93.808%
2025-11-21	41.6000	41.6000	41.6000	41.6000	+23.515%	1	2	-96.154%
2025-11-20	33.6800	33.6800	33.6800	33.6800	0.000%	1	0	-95.249%