Dark

AVGO20260918P210
AVGO Sep 18 2026 210.00 Put (AVGO260918P00210000)
option OPRA

EOD

Jul 1, 2026

1.05-1.869%(-0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0500	1.0900	0.9900	1.0500	-1.869%	9	3,678	0.000%
2026-06-30	1.1300	1.1400	1.0700	1.0700	-8.547%	5	3,680	-1.869%
2026-06-26	1.0600	1.1900	1.0000	1.1700	+17.000%	729	3,685	-10.256%
2026-06-25	0.9800	1.0000	0.9800	1.0000	+13.636%	15	3,052	+5.000%
2026-06-24	0.8800	0.8900	0.8300	0.8800	+2.326%	5	3,053	+19.318%
2026-06-23	0.8200	0.9500	0.8200	0.8600	+11.688%	6	3,058	+22.093%
2026-06-18	0.7000	0.7700	0.7000	0.7700	-11.494%	2	3,062	+36.364%
2026-06-16	0.8000	0.9400	0.8000	0.8700	+10.127%	9	3,062	+20.690%
2026-06-15	0.9400	0.9800	0.7900	0.7900	-28.829%	15	3,066	+32.911%
2026-06-12	1.3400	1.3400	1.1100	1.1100	+0.909%	7	3,080	-5.405%
2026-06-11	1.2700	1.2900	1.1000	1.1000	-18.519%	49	3,080	-4.545%
2026-06-10	1.3900	1.3900	1.3200	1.3500	+33.663%	45	3,129	-22.222%
2026-06-09	0.8400	1.2200	0.8400	1.0100	+21.687%	7	3,129	+3.960%
2026-06-08	0.9600	0.9600	0.8300	0.8300	-27.826%	13	3,134	+26.506%
2026-06-05	0.8800	1.1500	0.8800	1.1500	+53.333%	36	3,146	-8.696%
2026-06-04	1.1000	1.1000	0.7400	0.7500	-16.667%	91	3,146	+40.000%
2026-06-02	0.9000	0.9000	0.8800	0.9000	-4.255%	212	3,229	+16.667%
2026-06-01	0.9500	0.9500	0.9400	0.9400	-10.476%	2	3,361	+11.702%
2026-05-28	1.0400	1.0500	0.9800	1.0500	-10.256%	3	3,362	0.000%
2026-05-27	1.0500	1.1700	1.0500	1.1700	-4.098%	4	3,363	-10.256%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-4.688%	2	3,363	-13.934%
2026-05-22	1.2400	1.2900	1.2400	1.2800	-5.882%	23	3,376	-17.969%
2026-05-21	1.3700	1.3700	1.3600	1.3600	-7.483%	4	3,379	-22.794%
2026-05-19	1.4800	1.5200	1.4700	1.4700	+4.255%	7	3,379	-28.571%
2026-05-15	1.4100	1.4100	1.4100	1.4100	+8.462%	1	3,384	-25.532%
2026-05-14	1.4700	1.4700	1.3000	1.3000	-23.529%	2	3,384	-19.231%
2026-05-13	1.7200	1.7200	1.7000	1.7000	+8.280%	3	3,389	-38.235%
2026-05-12	1.6500	1.6500	1.5700	1.5700	+1.290%	4	3,389	-33.121%
2026-05-11	1.5500	1.6000	1.5500	1.5500	-6.061%	5	3,389	-32.258%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-6.780%	2	3,388	-36.364%
2026-05-07	1.7800	1.7800	1.7700	1.7700	0.000%	4	3,386	-40.678%
2026-05-06	1.7100	1.7700	1.7100	1.7700	+3.509%	11	3,383	-40.678%
2026-05-05	1.7500	1.8600	1.7100	1.7100	-2.286%	8	3,373	-38.596%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-8.377%	3	3,373	-40.000%
2026-04-30	1.9100	1.9100	1.9100	1.9100	-15.111%	1	3,373	-45.026%
2026-04-29	2.2500	2.2500	2.2500	2.2500	-3.846%	4	3,374	-53.333%
2026-04-28	2.3500	2.3500	2.3400	2.3400	+9.346%	2	3,374	-55.128%
2026-04-23	2.1400	2.1400	2.1400	2.1400	-10.084%	1	3,375	-50.935%
2026-04-22	2.2900	2.4300	2.2900	2.3800	-8.108%	6	3,374	-55.882%
2026-04-17	2.3500	2.6100	2.3500	2.5900	+3.600%	130	3,368	-59.459%
2026-04-16	2.6200	2.6200	2.4700	2.5000	-4.943%	10	3,249	-58.000%
2026-04-15	2.7300	2.7300	2.6300	2.6300	-13.770%	2	3,259	-60.076%
2026-04-14	2.9100	3.0500	2.9100	3.0500	-3.175%	10	3,260	-65.574%
2026-04-13	3.5000	3.5000	3.1500	3.1500	-10.256%	3	3,253	-66.667%
2026-04-10	3.4500	3.6000	3.3000	3.5100	-10.000%	28	3,255	-70.085%
2026-04-09	4.1100	4.1100	3.8500	3.9000	-7.143%	1,910	3,255	-73.077%
2026-04-08	3.7700	4.2000	3.7700	4.2000	-24.324%	13	4,784	-75.000%
2026-04-07	5.5500	5.9500	5.5500	5.5500	-14.615%	30	4,790	-81.081%
2026-04-06	6.4000	6.5000	6.4000	6.5000	-7.143%	2	4,776	-83.846%
2026-04-02	8.2000	8.2000	6.9200	7.0000	+1.892%	225	4,661	-85.000%
2026-04-01	6.7200	6.8700	6.6000	6.8700	-13.148%	54	4,661	-84.716%
2026-03-31	8.3000	8.3800	7.9100	7.9100	-18.872%	4	4,608	-86.726%
2026-03-30	9.1300	9.8500	9.1300	9.7500	+10.169%	1,965	4,605	-89.231%
2026-03-27	8.8500	8.8500	8.8500	8.8500	+8.589%	7	2,926	-88.136%
2026-03-26	7.4500	8.1500	7.4000	8.1500	+21.642%	223	2,926	-87.117%
2026-03-25	6.5500	6.8000	6.5500	6.7000	-4.830%	6	2,738	-84.328%
2026-03-24	7.1500	7.1500	7.0400	7.0400	+10.866%	4	2,734	-85.085%
2026-03-23	6.4900	6.8400	6.3500	6.3500	-22.086%	24	2,733	-83.465%
2026-03-20	7.4000	8.1500	7.3000	8.1500	+12.414%	86	2,730	-87.117%
2026-03-19	7.8000	7.8000	6.9000	7.2500	+3.571%	410	2,680	-85.517%
2026-03-18	6.9500	7.1000	6.9500	7.0000	-0.990%	12	2,507	-85.000%
2026-03-17	7.0800	7.1200	7.0700	7.0700	-4.459%	3	2,495	-85.149%
2026-03-16	7.6500	7.6500	7.0100	7.4000	-10.843%	9	2,493	-85.811%
2026-03-13	7.2000	8.5000	7.2000	8.3000	+11.409%	88	2,488	-87.349%
2026-03-12	7.4500	7.4500	7.4500	7.4500	+7.194%	1	2,489	-85.906%
2026-03-10	6.2600	6.9500	6.2600	6.9500	+5.784%	9	2,489	-84.892%
2026-03-09	7.4700	7.4700	6.5500	6.5700	-22.249%	105	2,490	-84.018%
2026-03-06	7.5000	8.5000	6.7500	8.4500	+16.552%	244	2,577	-87.574%
2026-03-05	6.3000	7.2500	6.0000	7.2500	-0.138%	407	2,630	-85.517%
2026-03-04	8.2800	8.2800	6.8500	7.2600	-19.779%	194	2,609	-85.537%
2026-03-03	9.1500	9.1500	8.9000	9.0500	-4.937%	513	2,485	-88.398%
2026-03-02	9.5200	9.5200	9.5200	9.5200	+8.800%	5	2,072	-88.971%
2026-02-27	8.8000	8.8500	8.7000	8.7500	-6.915%	53	2,072	-88.000%
2026-02-26	9.2500	10.0300	9.2500	9.4000	+18.987%	69	2,037	-88.830%
2026-02-25	7.8500	8.3000	7.8500	7.9000	-9.195%	4	2,057	-86.709%
2026-02-24	9.1000	9.1000	8.5500	8.7000	+2.959%	73	2,057	-87.931%
2026-02-23	8.4500	8.4500	8.4500	8.4500	+6.289%	30	2,017	-87.574%
2026-02-20	7.6500	7.9500	7.6500	7.9500	-3.402%	48	1,988	-86.792%
2026-02-19	8.0300	8.2500	8.0300	8.2300	+6.194%	6	1,948	-87.242%
2026-02-18	7.4300	7.7700	7.4300	7.7500	+1.974%	14	1,946	-86.452%
2026-02-17	9.4000	9.4000	7.6000	7.6000	-13.636%	32	1,944	-86.184%
2026-02-13	8.9500	8.9500	8.6000	8.8000	+4.142%	55	1,921	-88.068%
2026-02-12	8.4500	8.4500	8.4500	8.4500	+11.331%	1	1,921	-87.574%
2026-02-11	7.9500	7.9500	7.4500	7.5900	+11.618%	163	1,921	-86.166%
2026-02-09	8.2000	8.2000	6.8000	6.8000	-15.842%	6	1,949	-84.559%
2026-02-06	9.2000	9.2000	7.8000	8.0800	-17.128%	11	1,949	-87.005%
2026-02-05	9.0000	10.1000	9.0000	9.7500	-11.765%	19	1,942	-89.231%
2026-02-04	9.8700	11.8800	9.8700	11.0500	+22.099%	181	1,939	-90.498%
2026-02-03	8.7500	9.9000	8.7500	9.0500	+13.836%	28	1,938	-88.398%
2026-01-30	7.6400	8.1500	7.6000	7.9500	+1.923%	569	1,942	-86.792%
2026-01-28	7.4600	7.8000	7.4600	7.8000	+2.632%	5	2,010	-86.538%
2026-01-26	7.7500	7.7500	7.6000	7.6000	-11.628%	112	2,005	-86.184%
2026-01-23	8.2500	8.6000	8.2500	8.6000	+8.040%	57	1,893	-87.791%
2026-01-22	7.5500	7.9600	7.5500	7.9600	+2.842%	477	1,860	-86.809%
2026-01-20	7.2000	7.9100	7.2000	7.7400	+20.000%	726	1,488	-86.434%
2026-01-16	6.8000	6.8000	6.3000	6.4500	-9.790%	3	1,054	-83.721%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-8.333%	1	1,054	-85.315%
2026-01-14	7.5800	7.8000	7.5800	7.8000	+23.418%	5	1,053	-86.538%
2026-01-13	6.4200	6.4200	6.3200	6.3200	-2.016%	6	1,052	-83.386%
2026-01-12	6.4500	6.4500	6.4500	6.4500	-3.731%	2	1,057	-83.721%
2026-01-09	7.2300	7.2300	6.6500	6.7000	-14.103%	39	1,057	-84.328%
2026-01-08	7.8000	7.8500	7.8000	7.8000	+9.859%	77	1,019	-86.538%
2025-12-31	7.1500	7.1500	7.1000	7.1000	+1.429%	2	968	-85.211%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-7.530%	1	968	-85.000%
2025-12-22	7.5700	7.5700	7.5700	7.5700	-7.908%	1	968	-86.129%
2025-12-19	8.2000	8.2400	8.1500	8.2200	-10.652%	26	968	-87.226%
2025-12-18	9.2000	9.2000	9.2000	9.2000	0.000%	33	946	-88.587%
2025-12-17	9.5500	9.5500	9.2000	9.2000	+15.000%	11	914	-88.587%
2025-12-16	8.4000	8.4500	8.0000	8.0000	-4.192%	24	914	-86.875%
2025-12-15	8.3500	8.3500	8.3500	8.3500	+12.081%	5	890	-87.425%
2025-12-12	6.3000	7.4500	6.3000	7.4500	+33.036%	4	895	-85.906%
2025-12-11	5.6000	5.6000	5.6000	5.6000	+10.672%	1	896	-81.250%
2025-12-10	5.5500	5.5500	5.0600	5.0600	-8.000%	22	896	-79.249%
2025-12-09	5.5500	5.5500	5.5000	5.5000	-1.786%	40	875	-80.909%
2025-12-08	5.6000	5.6000	5.6000	5.6000	-10.112%	5	835	-81.250%
2025-12-05	6.2300	6.2300	6.2300	6.2300	-8.112%	1	830	-83.146%
2025-12-01	6.7800	6.7800	6.7800	6.7800	-34.175%	1	830	-84.513%
2025-11-21	12.1500	12.1500	10.2500	10.3000	+2.488%	39	830	-89.806%
2025-11-20	10.0000	10.0500	10.0000	10.0500	+2.971%	18	801	-89.552%
2025-11-19	9.7800	9.7800	9.7600	9.7600	-1.414%	2	801	-89.242%
2025-11-17	9.9000	9.9000	9.9000	9.9000	+4.762%	1	801	-89.394%
2025-11-14	10.0500	10.0500	9.4500	9.4500	+11.176%	26	802	-88.889%
2025-11-10	8.7500	8.9000	8.5000	8.5000	-1.848%	5	792	-87.647%
2025-11-05	8.6600	8.6600	8.6600	8.6600	-2.697%	1	792	-87.875%
2025-10-31	8.9000	8.9000	8.9000	8.9000	+7.229%	1	792	-88.202%
2025-10-28	8.6900	8.8500	8.3000	8.3000	-11.230%	3	791	-87.349%
2025-10-24	9.3000	9.3500	9.1500	9.3500	-9.662%	18	789	-88.770%
2025-10-23	10.3500	10.3500	10.3500	10.3500	-5.479%	21	771	-89.855%
2025-10-22	10.4000	10.9500	10.4000	10.9500	+4.785%	36	750	-90.411%
2025-10-20	10.3500	10.4500	10.3000	10.4500	-7.930%	25	734	-89.952%
2025-10-17	11.7500	12.1000	11.3500	11.3500	+1.794%	139	725	-90.749%
2025-10-15	10.7500	11.1500	10.2700	11.1500	+2.294%	53	665	-90.583%
2025-10-14	10.9000	10.9000	10.9000	10.9000	+3.810%	1	650	-90.367%
2025-10-13	10.6000	10.6000	10.5000	10.5000	-14.634%	11	649	-90.000%
2025-10-10	10.1000	12.3000	10.1000	12.3000	+20.588%	106	649	-91.463%
2025-10-08	10.0500	10.2000	10.0500	10.2000	-4.673%	4	571	-89.706%
2025-10-06	10.2500	10.7000	10.2500	10.7000	+2.392%	4	568	-90.187%
2025-10-03	9.8500	10.4500	9.8000	10.4500	+0.966%	33	565	-89.952%
2025-10-01	10.4000	10.4000	10.3500	10.3500	+0.976%	27	555	-89.855%
2025-09-29	9.9500	10.2500	9.9500	10.2500	+2.500%	6	540	-89.756%
2025-09-26	9.8000	10.1500	9.8000	10.0000	-2.913%	6	536	-89.500%
2025-09-25	10.8000	10.8000	10.3000	10.3000	+4.040%	19	534	-89.806%
2025-09-24	9.8000	9.9000	9.7000	9.9000	+2.062%	18	533	-89.394%
2025-09-22	9.0500	9.7000	9.0500	9.7000	+6.011%	4	531	-89.175%
2025-09-19	9.3000	9.3000	9.1500	9.1500	+4.214%	4	528	-88.525%
2025-09-18	8.8800	8.8800	8.7000	8.7800	-0.791%	10	524	-88.041%
2025-09-17	8.8500	8.8500	8.8500	8.8500	+12.739%	5	514	-88.136%
2025-09-11	8.0000	8.0000	7.8500	7.8500	+1.290%	4	514	-86.624%
2025-09-10	7.7500	7.7500	7.7500	7.7500	-16.216%	1	515	-86.452%
2025-09-09	9.2500	9.2500	9.2500	9.2500	+12.805%	1	515	-88.649%
2025-09-08	8.2000	8.2000	8.2000	8.2000	-4.651%	2	515	-87.195%
2025-09-05	7.7000	9.2000	7.7000	8.6000	-25.606%	73	515	-87.791%
2025-09-04	11.6500	11.7500	11.5600	11.5600	-10.388%	10	514	-90.917%
2025-09-03	12.7500	13.1500	12.7500	12.9000	-6.182%	17	507	-91.860%
2025-09-02	13.7500	13.7500	13.7500	13.7500	0.000%	1	492	-92.364%
2025-08-29	13.8500	13.8500	13.7500	13.7500	+12.705%	3	488	-92.364%
2025-08-28	12.2500	12.2500	12.2000	12.2000	-14.685%	23	488	-91.393%
2025-08-25	14.3000	14.3000	14.3000	14.3000	-1.651%	14	482	-92.657%
2025-08-22	14.4500	14.5400	14.3900	14.5400	-7.683%	22	477	-92.779%
2025-08-21	15.6500	15.7500	15.6500	15.7500	-2.477%	29	458	-93.333%
2025-08-20	16.1500	16.1500	16.1500	16.1500	+4.531%	1	445	-93.498%
2025-08-19	14.4500	15.4500	14.4500	15.4500	+11.151%	21	444	-93.204%
2025-08-15	13.3000	13.9000	13.3000	13.9000	+6.107%	4	461	-92.446%
2025-08-14	12.9000	13.2500	12.8000	13.1000	-7.092%	17	461	-91.985%
2025-08-08	13.8000	14.2500	13.7900	14.1000	-3.093%	48	445	-92.553%
2025-08-07	13.4700	14.7400	13.4700	14.5500	-1.954%	30	421	-92.784%
2025-08-06	15.2000	15.2000	14.7000	14.8400	-9.235%	58	419	-92.925%
2025-08-01	16.3000	16.5000	15.9000	16.3500	+17.626%	17	409	-93.578%
2025-07-30	13.9800	13.9800	13.9000	13.9000	-0.714%	16	400	-92.446%
2025-07-29	14.5000	14.5000	14.0000	14.0000	-7.162%	17	385	-92.500%
2025-07-25	15.0800	15.0800	15.0800	15.0800	-3.023%	1	386	-93.037%
2025-07-24	15.5500	15.5500	15.5500	15.5500	-6.438%	20	387	-93.248%
2025-07-23	16.6900	16.7400	16.5500	16.6200	-1.189%	6	367	-93.682%
2025-07-18	16.8200	16.8200	16.8200	16.8200	+0.119%	4	366	-93.757%
2025-07-17	16.8000	16.8000	16.8000	16.8000	-4.274%	10	362	-93.750%
2025-07-16	17.8000	17.8300	17.3500	17.5500	+3.662%	70	362	-94.017%
2025-07-15	17.0800	17.0800	16.9300	16.9300	-9.271%	3	304	-93.798%
2025-07-07	18.6600	18.6600	18.6600	18.6600	-1.530%	5	306	-94.373%
2025-07-03	18.9500	18.9500	18.9500	18.9500	-6.512%	2	301	-94.459%
2025-07-02	20.3600	20.3600	20.2700	20.2700	-6.933%	3	301	-94.820%
2025-07-01	21.0500	21.7800	21.0500	21.7800	+9.778%	3	304	-95.179%
2025-06-30	19.8400	19.8400	19.8400	19.8400	-3.455%	1	302	-94.708%
2025-06-26	20.5500	20.5500	20.5500	20.5500	-1.059%	1	302	-94.891%
2025-06-25	20.7700	20.7700	20.7700	20.7700	-4.374%	1	303	-94.945%
2025-06-24	21.7200	21.7200	21.7200	21.7200	-9.500%	1	303	-95.166%
2025-06-23	24.0000	24.0000	24.0000	24.0000	-5.697%	1	303	-95.625%
2025-06-20	25.4500	25.4500	25.4500	25.4500	+3.036%	2	303	-95.874%
2025-06-13	25.3000	25.3000	24.7000	24.7000	-4.264%	4	303	-95.749%
2025-06-09	25.8100	25.8100	25.8000	25.8000	+2.178%	15	303	-95.930%
2025-06-06	24.9300	25.2500	24.8600	25.2500	+5.296%	184	303	-95.842%
2025-06-04	23.9800	23.9800	23.9800	23.9800	-3.965%	4	212	-95.621%
2025-06-03	24.9700	24.9700	24.9700	24.9700	-6.198%	1	212	-95.795%
2025-06-02	26.7000	26.7000	26.6200	26.6200	-8.742%	3	213	-96.056%
2025-05-29	29.1700	29.1700	29.1700	29.1700	+0.103%	17	214	-96.400%
2025-05-28	29.6000	29.6000	29.1400	29.1400	-7.197%	7	214	-96.397%
2025-05-22	31.4000	31.4000	31.4000	31.4000	+0.287%	1	211	-96.656%
2025-05-21	31.3100	31.4200	31.3100	31.3100	+1.163%	3	211	-96.646%
2025-05-14	31.5400	31.5400	30.9500	30.9500	+1.078%	2	211	-96.607%
2025-05-13	31.1300	31.1300	30.1400	30.6200	-28.741%	6	210	-96.571%
2025-05-07	41.8700	42.9700	41.8700	42.9700	+6.099%	3	209	-97.556%
2025-05-02	40.5000	40.5000	40.5000	40.5000	-4.885%	2	207	-97.407%
2025-05-01	42.5800	42.5800	42.5800	42.5800	-30.730%	2	206	-97.534%
2025-04-21	61.2300	61.4700	61.1700	61.4700	+18.714%	10	204	-98.292%
2025-04-14	51.7800	51.7800	51.7800	51.7800	-0.231%	1	204	-97.972%
2025-04-09	55.8500	55.8500	51.4500	51.9000	-17.606%	146	204	-97.977%
2025-04-08	62.9900	62.9900	62.9900	62.9900	-7.531%	2	77	-98.333%
2025-04-07	78.0300	78.0300	68.1200	68.1200	-4.353%	7	75	-98.459%
2025-04-04	75.5500	75.5500	71.2200	71.2200	+10.521%	88	73	-98.526%
2025-04-03	64.4400	64.4400	64.4400	64.4400	+8.394%	1	33	-98.371%
2025-03-31	62.0500	62.0500	59.4500	59.4500	+8.983%	35	32	-98.234%
2025-03-27	54.5500	54.5500	54.5500	54.5500	+21.276%	20	37	-98.075%
2025-03-19	45.6500	45.6500	44.9800	44.9800	+4.556%	9	37	-97.666%
2025-02-28	44.2900	44.2900	42.7000	43.0200	+46.078%	46	44	-97.559%
2025-02-12	29.4500	29.4500	29.4500	29.4500	-26.135%	20	32	-96.435%
2025-01-28	39.8700	39.8700	39.8700	39.8700	-6.452%	5	17	-97.366%
2025-01-27	41.0000	42.6200	41.0000	42.6200	0.000%	12	12	-97.536%