Dark

AVGO20260918P220
AVGO Sep 18 2026 220.00 Put (AVGO260918P00220000)
option OPRA

EOD

Jul 1, 2026

1.34-2.899%(-0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2100	1.3400	1.2100	1.3400	-2.899%	9	3,769	0.000%
2026-06-29	1.3000	1.3800	1.3000	1.3800	-4.167%	2	3,764	-2.899%
2026-06-26	1.4400	1.4400	1.4400	1.4400	+22.034%	4	3,762	-6.944%
2026-06-25	1.1000	1.1800	1.1000	1.1800	+2.609%	2	3,758	+13.559%
2026-06-24	1.1400	1.1500	1.1400	1.1500	+1.770%	11	3,759	+16.522%
2026-06-23	1.1000	1.1400	1.0900	1.1300	+11.881%	7	3,770	+18.584%
2026-06-22	0.9000	1.0100	0.9000	1.0100	+4.124%	2	3,767	+32.673%
2026-06-18	0.9400	0.9700	0.9400	0.9700	-14.912%	3	3,765	+38.144%
2026-06-17	1.2100	1.2100	1.1400	1.1400	0.000%	7	3,765	+17.544%
2026-06-16	1.2500	1.2500	1.1400	1.1400	+10.680%	6	3,759	+17.544%
2026-06-15	1.0000	1.0300	1.0000	1.0300	-29.932%	14	3,757	+30.097%
2026-06-12	1.4500	1.5500	1.4500	1.4700	+2.797%	3	3,765	-8.844%
2026-06-11	1.4400	1.4400	1.4300	1.4300	-22.703%	114	3,765	-6.294%
2026-06-10	1.6900	1.8500	1.6700	1.8500	+42.308%	46	3,765	-27.568%
2026-06-09	1.3900	1.4300	1.2900	1.3000	+26.214%	108	3,761	+3.077%
2026-06-08	1.0700	1.0700	1.0300	1.0300	-31.333%	3	3,769	+30.097%
2026-06-05	1.0400	1.5000	1.0400	1.5000	+66.667%	27	3,769	-10.667%
2026-06-04	1.3700	1.3700	0.9000	0.9000	+1.124%	83	3,766	+48.889%
2026-06-03	0.9700	0.9700	0.8900	0.8900	-7.292%	6	3,727	+50.562%
2026-06-02	1.0800	1.0800	0.9600	0.9600	-10.280%	108	3,730	+39.583%
2026-06-01	1.0900	1.1200	1.0500	1.0700	-10.833%	17	3,802	+25.234%
2026-05-29	1.2200	1.2400	1.2000	1.2000	-18.919%	3	3,794	+11.667%
2026-05-28	1.4800	1.4800	1.4800	1.4800	+3.497%	1	3,797	-9.459%
2026-05-27	1.4200	1.4300	1.3700	1.4300	-0.694%	26	3,796	-6.294%
2026-05-26	1.3700	1.4400	1.3700	1.4400	-8.280%	31	3,796	-6.944%
2026-05-22	1.6200	1.6200	1.5700	1.5700	-6.548%	2	3,802	-14.650%
2026-05-21	1.7500	1.7500	1.6800	1.6800	-4.545%	101	3,802	-20.238%
2026-05-20	1.9100	1.9100	1.7600	1.7600	-5.882%	2	3,802	-23.864%
2026-05-19	1.8300	1.8900	1.8200	1.8700	+4.469%	9	3,803	-28.342%
2026-05-18	1.7900	1.7900	1.7900	1.7900	+11.875%	1	3,803	-25.140%
2026-05-14	1.7000	1.7000	1.6000	1.6000	-20.000%	6	3,803	-16.250%
2026-05-08	1.9600	2.0700	1.9600	2.0000	-6.977%	4	3,807	-33.000%
2026-05-07	2.2000	2.2000	2.1500	2.1500	+2.871%	6	3,805	-37.674%
2026-05-06	2.0300	2.0900	2.0300	2.0900	+4.500%	2	3,811	-35.885%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-7.834%	10	3,811	-33.000%
2026-05-04	2.1500	2.1700	2.1500	2.1700	-8.439%	3	3,801	-38.249%
2026-04-30	2.3700	2.3700	2.3700	2.3700	-12.868%	1	3,798	-43.460%
2026-04-29	2.7200	2.7200	2.7200	2.7200	-3.546%	1	3,799	-50.735%
2026-04-28	2.8200	2.8200	2.8200	2.8200	+9.728%	1	3,799	-52.482%
2026-04-27	2.8400	2.8400	2.5700	2.5700	-5.861%	3	3,800	-47.860%
2026-04-23	2.7300	3.0000	2.7300	2.7300	-2.500%	4	3,803	-50.916%
2026-04-22	2.8000	2.8800	2.8000	2.8000	-9.677%	26	3,807	-52.143%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-3.125%	1	3,831	-56.774%
2026-04-20	3.2000	3.3000	3.1500	3.2000	+18.081%	25	3,831	-58.125%
2026-04-17	2.7100	2.7100	2.7100	2.7100	-11.438%	1	3,828	-50.554%
2026-04-16	3.0500	3.0600	2.9700	3.0600	-7.273%	6	3,828	-56.209%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-7.042%	2	3,828	-59.394%
2026-04-14	3.7000	3.7000	3.5000	3.5500	-7.792%	16	3,826	-62.254%
2026-04-13	4.2000	4.4100	3.8500	3.8500	-10.465%	50	3,815	-65.195%
2026-04-10	4.2500	4.7000	4.2500	4.3000	-14.000%	527	3,824	-68.837%
2026-04-09	5.0500	5.0500	4.8000	5.0000	-3.846%	236	4,027	-73.200%
2026-04-08	5.2300	5.3500	5.1000	5.2000	-24.638%	1,379	3,923	-74.231%
2026-04-07	6.9500	7.0000	6.9000	6.9000	-13.208%	5	4,558	-80.580%
2026-04-06	7.9500	7.9500	7.9500	7.9500	-6.471%	1	4,558	-83.145%
2026-04-02	9.8800	9.8800	8.5000	8.5000	-2.299%	21	4,558	-84.235%
2026-04-01	8.0000	8.7000	8.0000	8.7000	-0.571%	18	4,558	-84.598%
2026-03-31	10.3500	10.3500	8.7500	8.7500	-27.083%	447	4,557	-84.686%
2026-03-30	10.7500	12.0000	10.3700	12.0000	+6.857%	569	4,519	-88.833%
2026-03-27	10.6000	11.2300	10.4500	11.2300	+13.779%	38	4,056	-88.068%
2026-03-26	9.2000	9.8700	9.0200	9.8700	+16.118%	23	4,050	-86.424%
2026-03-25	8.2500	8.5000	8.1000	8.5000	-2.857%	105	4,060	-84.235%
2026-03-24	8.7500	8.8200	8.4500	8.7500	+12.179%	106	4,068	-84.686%
2026-03-23	7.6800	8.2500	7.6800	7.8000	-20.973%	26	4,068	-82.821%
2026-03-20	9.3000	9.8700	9.3000	9.8700	+10.279%	5	4,073	-86.424%
2026-03-19	9.4500	9.4500	8.9500	8.9500	+0.562%	129	4,074	-85.028%
2026-03-18	8.5500	8.9500	8.5200	8.9000	+3.609%	38	4,007	-84.944%
2026-03-17	9.0000	9.0000	8.4700	8.5900	+1.657%	20	4,016	-84.400%
2026-03-16	8.5500	8.5500	8.4500	8.4500	-15.500%	410	4,015	-84.142%
2026-03-13	9.0500	10.2500	9.0500	10.0000	+8.108%	23	3,820	-86.600%
2026-03-12	8.5000	9.2500	8.4000	9.2500	+13.497%	320	3,807	-85.514%
2026-03-11	8.7000	8.7000	8.0500	8.1500	+3.822%	14	4,010	-83.558%
2026-03-10	7.7900	7.8500	7.7900	7.8500	-7.101%	55	4,012	-82.930%
2026-03-09	8.3000	8.4500	8.3000	8.4500	-16.749%	137	4,063	-84.142%
2026-03-06	8.4300	10.2000	8.4300	10.1500	+17.341%	61	4,153	-86.798%
2026-03-05	8.0200	8.6800	7.5000	8.6500	-3.889%	14	4,126	-84.509%
2026-03-04	10.2000	10.2000	8.7000	9.0000	-17.808%	240	4,122	-85.111%
2026-03-03	10.8000	10.9500	10.8000	10.9500	+5.797%	4	4,116	-87.763%
2026-03-02	11.6500	11.6500	10.2000	10.3500	-1.709%	73	4,115	-87.053%
2026-02-27	10.8800	10.8800	10.5300	10.5300	-8.435%	2	4,155	-87.274%
2026-02-26	11.1000	12.2700	11.1000	11.5000	+10.577%	67	4,155	-88.348%
2026-02-24	10.5000	10.5500	10.4000	10.4000	+1.761%	14	4,097	-87.115%
2026-02-23	10.2300	10.2300	10.2200	10.2200	+2.714%	3	4,086	-86.888%
2026-02-19	9.9500	9.9500	9.9500	9.9500	+8.152%	1	4,089	-86.533%
2026-02-17	10.0500	10.0500	9.2000	9.2000	-10.419%	269	4,088	-85.435%
2026-02-12	10.1200	10.2700	10.1200	10.2700	+12.857%	52	3,888	-86.952%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+1.111%	1	3,838	-85.275%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+8.434%	1	3,838	-85.111%
2026-02-09	8.6000	8.6000	8.3000	8.3000	-13.990%	12	3,837	-83.855%
2026-02-06	11.2200	11.3000	9.5000	9.6500	-17.521%	13	3,846	-86.114%
2026-02-05	11.7000	11.7000	11.7000	11.7000	-5.721%	1	3,839	-88.547%
2026-02-04	11.9000	14.2800	11.9000	12.4100	+4.726%	8	3,839	-89.202%
2026-02-03	11.8000	11.9700	11.8000	11.8500	+28.525%	77	3,835	-88.692%
2026-02-02	9.0600	9.2200	9.0600	9.2200	-4.948%	2	3,759	-85.466%
2026-01-30	9.4000	9.8500	9.4000	9.7000	+2.105%	56	3,760	-86.186%
2026-01-29	10.5000	10.5000	9.5000	9.5000	+7.345%	26	3,706	-85.895%
2026-01-27	9.1000	9.1000	8.8500	8.8500	-4.324%	11	3,681	-84.859%
2026-01-26	9.5000	9.5000	9.2500	9.2500	-10.628%	12	3,691	-85.514%
2026-01-23	10.7500	11.2000	10.2500	10.3500	+6.701%	1,469	3,679	-87.053%
2026-01-22	9.1700	9.7000	9.1700	9.7000	-5.825%	2	2,210	-86.186%
2026-01-21	10.3000	10.3000	10.3000	10.3000	+10.160%	1	2,210	-86.990%
2026-01-20	8.6800	9.5500	8.6800	9.3500	+18.354%	46	2,209	-85.668%
2026-01-16	8.4500	8.4500	7.9000	7.9000	-7.168%	52	2,164	-83.038%
2026-01-15	8.3000	8.5100	8.3000	8.5100	+11.680%	9	2,164	-84.254%
2026-01-13	7.6200	7.6200	7.6200	7.6200	-2.308%	5	2,165	-82.415%
2026-01-12	7.7500	7.8000	7.7500	7.8000	-2.500%	5	2,170	-82.821%
2026-01-09	8.7600	8.7600	8.0000	8.0000	-13.978%	53	2,171	-83.250%
2026-01-08	9.7500	9.8000	9.3000	9.3000	+9.412%	91	2,220	-85.591%
2026-01-06	8.5500	8.5500	8.5000	8.5000	-9.091%	3	2,129	-84.235%
2026-01-05	9.2000	9.3500	9.2000	9.3500	+4.469%	5	2,124	-85.668%
2026-01-02	8.8200	9.0000	8.8200	8.9500	+4.434%	35	2,124	-85.028%
2025-12-31	8.6200	8.6200	8.5700	8.5700	+3.253%	2	2,117	-84.364%
2025-12-30	8.2200	8.3000	8.2200	8.3000	-0.599%	3	2,117	-83.855%
2025-12-26	8.3500	8.3500	8.3500	8.3500	-8.443%	15	2,116	-83.952%
2025-12-22	9.1200	9.1200	9.1200	9.1200	-8.800%	1	2,116	-85.307%
2025-12-19	9.8500	10.0000	9.8500	10.0000	-8.257%	2	2,116	-86.600%
2025-12-18	11.0700	11.0700	10.6500	10.9000	-3.111%	13	2,115	-87.706%
2025-12-17	10.2000	11.2500	10.2000	11.2500	+11.166%	2	2,105	-88.089%
2025-12-15	8.6000	10.1200	8.6000	10.1200	+13.580%	14	2,104	-86.759%
2025-12-12	8.3700	8.9100	8.3700	8.9100	+44.878%	3	2,101	-84.961%
2025-12-11	6.2500	6.2500	6.1500	6.1500	-6.393%	60	2,099	-78.211%
2025-12-10	6.5700	6.5700	6.5700	6.5700	+1.077%	1	2,099	-79.604%
2025-12-09	6.5000	6.5000	6.5000	6.5000	-17.826%	1	2,098	-79.385%
2025-12-04	7.9300	7.9600	7.9100	7.9100	-0.126%	3	2,097	-83.059%
2025-12-01	7.9200	7.9200	7.9200	7.9200	-2.822%	1	2,095	-83.081%
2025-11-26	9.0000	9.0500	8.1500	8.1500	-15.893%	23	2,076	-83.558%
2025-11-24	9.7800	9.9500	9.6900	9.6900	-22.106%	75	2,076	-86.171%
2025-11-07	11.6000	12.5500	11.6000	12.4400	+20.777%	258	2,057	-89.228%
2025-11-05	10.4000	10.4000	10.2500	10.3000	-5.936%	4	1,818	-86.990%
2025-11-04	10.6500	11.0000	10.6500	10.9500	+13.472%	118	1,818	-87.763%
2025-10-29	9.1000	9.6500	9.1000	9.6500	-6.311%	4	1,702	-86.114%
2025-10-27	10.6000	10.6000	10.3000	10.3000	-5.505%	6	1,705	-86.990%
2025-10-24	10.9000	10.9000	10.8500	10.9000	-8.403%	39	1,705	-87.706%
2025-10-20	12.1000	12.1000	11.9000	11.9000	-7.752%	26	1,735	-88.739%
2025-10-16	12.0000	12.9000	11.9500	12.9000	-1.225%	34	1,740	-89.612%
2025-10-15	11.9500	13.0600	11.9500	13.0600	+4.480%	12	1,706	-89.740%
2025-10-14	13.3500	13.3500	12.5000	12.5000	+4.603%	25	1,715	-89.280%
2025-10-13	12.5500	12.5500	11.4500	11.9500	-20.598%	48	1,735	-88.787%
2025-10-10	14.8200	15.0500	14.8200	15.0500	+24.896%	2	1,740	-91.096%
2025-10-09	12.0500	12.0500	12.0500	12.0500	-0.413%	15	1,740	-88.880%
2025-10-08	11.8500	12.1000	11.8500	12.1000	-3.586%	40	1,755	-88.926%
2025-10-07	12.5500	12.5500	12.5500	12.5500	+7.725%	18	1,777	-89.323%
2025-10-02	11.6500	11.6500	11.6500	11.6500	-1.688%	1	1,777	-88.498%
2025-10-01	11.8500	11.8500	11.8500	11.8500	-7.422%	1	1,778	-88.692%
2025-09-30	12.8000	12.8000	12.8000	12.8000	+6.224%	1	1,779	-89.531%
2025-09-29	11.7500	12.1000	11.7500	12.0500	+1.688%	7	1,779	-88.880%
2025-09-26	11.8500	11.8500	11.8500	11.8500	-1.250%	1	1,775	-88.692%
2025-09-25	12.7000	12.7000	12.0000	12.0000	+3.004%	28	1,775	-88.833%
2025-09-24	11.3000	11.7000	11.3000	11.6500	+5.909%	12	1,767	-88.498%
2025-09-23	11.1000	11.1000	11.0000	11.0000	+0.640%	11	1,777	-87.818%
2025-09-19	10.9200	10.9300	10.9200	10.9300	+4.095%	5	1,786	-87.740%
2025-09-18	10.5500	10.5500	10.5000	10.5000	-3.226%	21	1,781	-87.238%
2025-09-17	10.6500	11.0500	10.6500	10.8500	+9.596%	9	1,760	-87.650%
2025-09-16	9.9000	9.9000	9.9000	9.9000	+7.027%	1	1,754	-86.465%
2025-09-15	9.4000	9.7000	9.2500	9.2500	-1.596%	5	1,753	-85.514%
2025-09-12	9.5500	9.6000	9.4000	9.4000	-14.545%	5	1,754	-85.745%
2025-09-09	10.3200	11.0000	10.3200	11.0000	+11.111%	11	1,755	-87.818%
2025-09-08	9.7800	9.9000	9.7800	9.9000	-2.174%	2	1,764	-86.465%
2025-09-05	9.0000	10.1200	9.0000	10.1200	-32.308%	14	1,764	-86.759%
2025-09-03	15.0500	15.4500	14.9500	14.9500	-8.282%	65	1,777	-91.037%
2025-09-02	16.6500	16.6500	16.3000	16.3000	-0.610%	816	1,712	-91.779%
2025-08-29	16.6500	16.8000	16.4000	16.4000	+13.889%	32	868	-91.829%
2025-08-28	14.4900	14.5000	14.4000	14.4000	-8.861%	6	868	-90.694%
2025-08-27	16.2700	16.2700	15.8000	15.8000	-3.951%	22	871	-91.519%
2025-08-26	16.4500	16.4500	16.4500	16.4500	-1.201%	15	863	-91.854%
2025-08-25	17.1200	17.1200	16.6000	16.6500	-2.346%	21	851	-91.952%
2025-08-22	17.3000	17.3000	17.0000	17.0500	-5.278%	32	831	-92.141%
2025-08-19	16.9500	18.0000	16.9500	18.0000	+10.633%	31	825	-92.556%
2025-08-18	16.6600	16.6700	16.2700	16.2700	-5.681%	324	794	-91.764%
2025-08-15	17.2000	17.2500	17.2000	17.2500	+7.813%	2	470	-92.232%
2025-08-11	16.0000	16.0000	16.0000	16.0000	-1.659%	25	468	-91.625%
2025-08-08	16.5300	16.5300	16.1000	16.2700	-4.350%	8	477	-91.764%
2025-08-07	16.0300	17.2200	16.0300	17.0100	-5.500%	14	478	-92.122%
2025-08-04	18.0000	18.0000	18.0000	18.0000	+11.386%	1	478	-92.556%
2025-07-30	16.4000	16.4000	16.1600	16.1600	-4.661%	5	477	-91.708%
2025-07-29	17.1000	17.1000	16.5000	16.9500	-1.796%	32	474	-92.094%
2025-07-28	17.2600	17.2600	17.2600	17.2600	-4.004%	3	482	-92.236%
2025-07-25	17.8600	17.9800	17.8600	17.9800	-0.663%	3	479	-92.547%
2025-07-24	18.2000	18.5000	18.1000	18.1000	-7.417%	8	476	-92.597%
2025-07-23	20.6000	20.6000	19.4900	19.5500	-5.005%	13	476	-93.146%
2025-07-22	20.5800	20.5800	20.5800	20.5800	+12.030%	7	470	-93.489%
2025-07-21	18.3600	18.3700	18.3600	18.3700	-6.036%	2	463	-92.705%
2025-07-18	19.8000	19.8000	19.5500	19.5500	-4.866%	12	464	-93.146%
2025-07-16	20.6800	20.6800	20.5000	20.5500	+4.633%	38	463	-93.479%
2025-07-15	19.6500	19.6800	19.6400	19.6400	-6.919%	6	464	-93.177%
2025-07-11	21.2500	21.2500	21.1000	21.1000	-1.860%	222	465	-93.649%
2025-07-10	21.6000	21.6000	21.4500	21.5000	-0.830%	75	243	-93.767%
2025-07-09	21.6800	21.6800	21.6800	21.6800	-2.998%	1	187	-93.819%
2025-07-07	22.0000	22.4500	22.0000	22.3500	+0.676%	131	186	-94.004%
2025-07-03	22.2000	22.2000	22.2000	22.2000	-11.377%	2	80	-93.964%
2025-07-01	24.3500	25.0500	24.3500	25.0500	+9.150%	16	80	-94.651%
2025-06-30	23.2000	23.2000	22.9500	22.9500	-8.200%	3	75	-94.161%
2025-06-25	25.0000	25.0000	25.0000	25.0000	-1.961%	3	73	-94.640%
2025-06-24	25.5000	25.5000	25.5000	25.5000	-9.607%	2	72	-94.745%
2025-06-17	28.2100	28.2100	28.2100	28.2100	-1.707%	2	70	-95.250%
2025-06-13	28.7000	28.7000	28.7000	28.7000	-6.148%	2	72	-95.331%
2025-06-09	30.5700	30.5800	30.5700	30.5800	+2.001%	10	71	-95.618%
2025-06-06	29.0500	29.9800	29.0500	29.9800	+10.342%	8	61	-95.530%
2025-06-05	26.8500	27.2000	26.8500	27.1700	-1.665%	37	46	-95.068%
2025-06-04	27.7000	27.7000	27.6300	27.6300	-10.029%	8	46	-95.150%
2025-06-02	30.7100	30.7100	30.7100	30.7100	-8.953%	1	42	-95.637%
2025-05-28	33.7300	33.7300	33.7300	33.7300	-8.591%	1	42	-96.027%
2025-05-19	36.8500	36.9000	36.8500	36.9000	-0.081%	14	41	-96.369%
2025-05-16	36.9300	36.9300	36.9300	36.9300	+1.904%	2	41	-96.372%
2025-05-15	36.2400	36.2400	36.2400	36.2400	-1.173%	3	41	-96.302%
2025-05-14	36.6700	36.6700	36.6700	36.6700	+4.682%	1	41	-96.346%
2025-05-13	38.2700	38.2700	35.0300	35.0300	-10.615%	55	40	-96.175%
2025-05-12	40.6100	40.6100	39.1900	39.1900	-17.651%	2	24	-96.581%
2025-05-01	47.5900	47.5900	47.5900	47.5900	-10.208%	1	23	-97.184%
2025-04-25	53.0000	53.0000	53.0000	53.0000	-32.656%	6	23	-97.472%
2025-04-04	78.7000	78.7000	78.7000	78.7000	+16.939%	2	23	-98.297%
2025-03-31	67.3000	67.3000	67.3000	67.3000	+9.076%	1	24	-98.009%
2025-03-27	61.2700	61.7000	61.2700	61.7000	+19.852%	2	24	-97.828%
2025-03-19	51.4700	51.4800	51.4700	51.4800	+15.039%	5	25	-97.397%
2025-02-27	44.7600	44.7600	44.7500	44.7500	+11.402%	5	25	-97.006%
2025-02-21	36.5800	40.1700	36.5800	40.1700	+14.119%	16	20	-96.664%
2025-02-10	35.2000	35.2000	35.2000	35.2000	-9.465%	2	16	-96.193%
2025-02-04	38.8800	38.8800	38.8800	38.8800	-3.042%	10	17	-96.553%
2025-02-03	40.1000	40.1000	40.1000	40.1000	-11.810%	10	20	-96.658%
2025-01-28	45.4700	45.4700	45.4700	45.4700	-6.170%	5	10	-97.053%
2025-01-27	42.6000	48.4600	42.6000	48.4600	+30.514%	4	5	-97.235%
2025-01-10	37.1300	37.1300	37.1300	37.1300	0.000%	2	1	-96.391%