Dark

AVGO20260918P230
AVGO Sep 18 2026 230.00 Put (AVGO260918P00230000)
option OPRA

EOD

Jul 1, 2026

1.61-4.734%(-0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7400	1.7400	1.6100	1.6100	-4.734%	5	3,543	0.000%
2026-06-30	1.6900	1.6900	1.6900	1.6900	+2.424%	1	3,542	-4.734%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-6.250%	1	3,543	-2.424%
2026-06-26	1.7600	1.7600	1.7600	1.7600	+18.919%	1	3,543	-8.523%
2026-06-25	1.5300	1.5300	1.3900	1.4800	-5.128%	12	3,543	+8.784%
2026-06-24	1.4100	1.5600	1.3800	1.5600	+6.849%	767	3,541	+3.205%
2026-06-23	1.3500	1.4700	1.3100	1.4600	+28.070%	5	4,209	+10.274%
2026-06-18	1.2100	1.2100	1.1300	1.1400	-15.556%	94	4,153	+41.228%
2026-06-15	1.4900	1.4900	1.3500	1.3500	-28.191%	2	4,153	+19.259%
2026-06-12	1.8800	1.8800	1.8800	1.8800	+3.297%	10	4,154	-14.362%
2026-06-11	2.2700	2.2700	1.8200	1.8200	-23.849%	24	4,154	-11.538%
2026-06-10	2.1500	2.3900	2.1500	2.3900	+77.037%	17	4,176	-32.636%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-0.735%	4	4,171	+19.259%
2026-06-08	1.6000	1.6100	1.3600	1.3600	-21.839%	34	4,174	+18.382%
2026-06-05	1.3700	1.7400	1.3400	1.7400	+47.458%	100	4,200	-7.471%
2026-06-04	1.6500	1.6500	1.1600	1.1800	-4.839%	23	4,259	+36.441%
2026-06-02	1.2600	1.2600	1.2400	1.2400	-6.767%	166	4,259	+29.839%
2026-06-01	1.3600	1.3600	1.2700	1.3300	-4.317%	31	4,388	+21.053%
2026-05-29	1.3900	1.3900	1.3900	1.3900	-19.653%	1	4,417	+15.827%
2026-05-28	1.7300	1.7300	1.7300	1.7300	-15.610%	1	4,417	-6.936%
2026-05-27	2.0500	2.0500	2.0500	2.0500	+1.990%	1	4,418	-21.463%
2026-05-22	1.9600	2.0100	1.9600	2.0100	-4.286%	8	4,419	-19.900%
2026-05-21	2.1000	2.1000	2.1000	2.1000	0.000%	1	4,420	-23.333%
2026-05-20	2.1000	2.1300	2.1000	2.1000	-2.326%	4	4,420	-23.333%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-2.715%	1	4,420	-25.116%
2026-05-15	2.2100	2.2100	2.2100	2.2100	-2.643%	5	4,420	-27.149%
2026-05-13	2.2700	2.2700	2.2700	2.2700	0.000%	1	4,420	-29.075%
2026-05-11	2.2800	2.3000	2.2500	2.2700	-11.673%	72	4,420	-29.075%
2026-05-07	2.5700	2.5700	2.5700	2.5700	+11.739%	2	4,450	-37.354%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-6.122%	2	4,452	-30.000%
2026-05-05	2.4400	2.4500	2.4400	2.4500	-3.922%	2	4,454	-34.286%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-9.574%	1	4,456	-36.863%
2026-04-30	2.8200	2.8200	2.8200	2.8200	-17.544%	1	4,455	-42.908%
2026-04-28	3.4200	3.4200	3.4200	3.4200	+8.571%	1	4,456	-52.924%
2026-04-24	3.1500	3.1500	3.1500	3.1500	0.000%	1	4,457	-48.889%
2026-04-23	3.1400	3.1500	3.1400	3.1500	-7.353%	2	4,458	-48.889%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-5.556%	1	4,459	-52.647%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-6.494%	2	4,461	-55.278%
2026-04-20	3.8000	3.9000	3.8000	3.8500	+8.451%	304	4,461	-58.182%
2026-04-17	3.3500	3.5500	3.3500	3.5500	-8.974%	10	4,537	-54.648%
2026-04-15	3.9900	3.9900	3.9000	3.9000	-12.162%	17	4,542	-58.718%
2026-04-14	4.4400	4.4400	4.4400	4.4400	-6.723%	4	4,527	-63.739%
2026-04-13	5.1300	5.2000	4.7600	4.7600	-11.852%	66	4,523	-66.176%
2026-04-10	5.1500	5.5000	5.1500	5.4000	-7.534%	16	4,582	-70.185%
2026-04-09	6.0700	6.0700	5.8400	5.8400	-9.457%	3	4,586	-72.432%
2026-04-08	5.8500	6.5000	5.8500	6.4500	-21.818%	30	4,587	-75.039%
2026-04-07	8.4000	8.4500	8.2500	8.2500	-13.613%	5	4,595	-80.485%
2026-04-06	10.1000	10.1000	9.5500	9.5500	-9.048%	41	4,592	-83.141%
2026-04-02	10.8000	10.8000	10.4000	10.5000	+0.962%	20	4,608	-84.667%
2026-04-01	9.9500	10.4000	9.9000	10.4000	-2.347%	566	4,608	-84.519%
2026-03-31	12.1500	12.2500	10.6300	10.6500	-26.247%	238	5,133	-84.883%
2026-03-30	13.2500	14.4400	13.2500	14.4400	+8.981%	1,458	5,086	-88.850%
2026-03-27	13.0600	13.2500	12.8000	13.2500	+12.288%	444	3,847	-87.849%
2026-03-26	11.2500	11.8000	11.0000	11.8000	+15.122%	49	3,844	-86.356%
2026-03-25	10.2000	10.2500	10.1800	10.2500	-0.870%	26	3,854	-84.293%
2026-03-24	10.1500	10.6300	10.1500	10.3400	+8.272%	14	3,859	-84.429%
2026-03-23	10.1400	10.1500	9.3600	9.5500	-19.748%	25	3,857	-83.141%
2026-03-20	11.3200	11.9000	11.3200	11.9000	+13.876%	29	3,859	-86.471%
2026-03-19	11.9800	11.9800	10.4000	10.4500	-4.566%	83	3,869	-84.593%
2026-03-18	10.4100	10.9500	10.2200	10.9500	+6.311%	8	3,884	-85.297%
2026-03-17	10.8500	10.8500	10.3000	10.3000	-1.624%	10	3,883	-84.369%
2026-03-16	10.4700	10.4700	10.4700	10.4700	-12.017%	3	3,883	-84.623%
2026-03-13	11.9000	11.9000	11.9000	11.9000	+17.822%	2	3,886	-86.471%
2026-03-11	9.7800	10.1000	9.7800	10.1000	0.000%	13	3,884	-84.059%
2026-03-10	9.2500	10.1000	9.2500	10.1000	0.000%	16	3,896	-84.059%
2026-03-09	11.9000	11.9000	10.0600	10.1000	-16.183%	44	3,902	-84.059%
2026-03-06	9.8700	12.0500	9.8500	12.0500	+15.865%	234	3,897	-86.639%
2026-03-05	9.5000	10.7000	9.5000	10.4000	-6.726%	20	3,895	-84.519%
2026-03-04	11.8000	11.8000	10.6000	11.1500	-12.480%	254	3,886	-85.561%
2026-03-03	14.1000	14.1000	12.7400	12.7400	-0.546%	30	3,818	-87.363%
2026-03-02	13.2500	13.2500	12.8100	12.8100	+1.667%	4	3,795	-87.432%
2026-02-27	12.6500	12.7300	12.5400	12.6000	-3.817%	9	3,796	-87.222%
2026-02-26	13.2000	13.9000	13.1000	13.1000	+12.834%	24	3,797	-87.710%
2026-02-25	11.4700	11.7500	11.4700	11.6100	-7.268%	5	3,809	-86.133%
2026-02-24	13.2500	13.4900	12.0000	12.5200	+9.345%	90	3,809	-87.141%
2026-02-23	11.6500	11.6500	11.4500	11.4500	+1.597%	28	3,870	-85.939%
2026-02-20	11.0000	11.2700	11.0000	11.2700	-5.294%	40	3,850	-85.714%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+4.386%	1	3,838	-86.471%
2026-02-18	11.1200	11.4000	10.5500	11.4000	+2.242%	51	3,838	-85.877%
2026-02-17	13.6000	13.6000	11.1000	11.1500	-12.136%	143	3,819	-85.561%
2026-02-13	12.6900	12.6900	12.6900	12.6900	+2.339%	1	3,799	-87.313%
2026-02-12	11.9000	12.4000	11.9000	12.4000	+13.242%	18	3,799	-87.016%
2026-02-11	10.9500	10.9500	10.9500	10.9500	+4.286%	20	3,811	-85.297%
2026-02-09	10.4500	10.5500	9.7400	10.5000	-8.297%	49	3,831	-84.667%
2026-02-06	12.8000	12.8000	11.3000	11.4500	-21.575%	32	3,872	-85.939%
2026-02-05	14.3100	14.6000	13.1500	14.6000	-8.003%	43	3,871	-88.973%
2026-02-04	14.0000	17.4300	14.0000	15.8700	+16.691%	1,123	3,871	-89.855%
2026-02-03	10.9700	13.6000	10.9700	13.6000	+23.636%	2	3,401	-88.162%
2026-02-02	11.0000	11.0000	11.0000	11.0000	-5.983%	1	3,401	-85.364%
2026-01-30	11.7000	11.7000	11.7000	11.7000	+0.086%	1	3,401	-86.239%
2026-01-29	11.6000	11.6900	11.6000	11.6900	+6.466%	2	3,402	-86.228%
2026-01-27	11.1000	11.1000	10.9800	10.9800	-1.081%	2	3,400	-85.337%
2026-01-26	11.1000	11.1000	11.1000	11.1000	-12.941%	1	3,402	-85.495%
2026-01-23	12.7000	13.2500	12.4700	12.7500	+9.536%	10	3,403	-87.373%
2026-01-22	11.0000	11.6400	11.0000	11.6400	-4.276%	7	3,395	-86.168%
2026-01-21	11.7000	12.1600	11.7000	12.1600	+8.089%	2	3,390	-86.760%
2026-01-20	10.7000	11.5200	10.4800	11.2500	+13.636%	9	3,388	-85.689%
2026-01-15	9.9000	9.9000	9.9000	9.9000	-13.537%	6	3,389	-83.737%
2026-01-14	10.9100	11.4500	10.9100	11.4500	+27.222%	3	3,383	-85.939%
2026-01-13	9.2700	9.2700	9.0000	9.0000	-5.759%	2	3,380	-82.111%
2026-01-09	10.0900	10.0900	9.5500	9.5500	-18.376%	52	3,380	-83.141%
2026-01-08	11.5000	11.7000	11.4000	11.7000	+10.273%	17	3,329	-86.239%
2026-01-07	11.0000	11.0000	10.6100	10.6100	+2.019%	11	3,312	-84.826%
2026-01-06	10.4000	10.4000	10.4000	10.4000	-11.263%	3	3,301	-84.519%
2026-01-05	11.7200	11.7200	11.7200	11.7200	+18.145%	20	3,301	-86.263%
2025-12-30	9.8300	9.9200	9.8300	9.9200	-3.408%	3	3,301	-83.770%
2025-12-29	10.2700	10.2700	10.2700	10.2700	+2.189%	50	3,298	-84.323%
2025-12-24	10.0500	10.0500	10.0500	10.0500	+0.802%	1	3,247	-83.980%
2025-12-23	9.9700	9.9700	9.9700	9.9700	-6.385%	1	3,247	-83.852%
2025-12-22	11.2000	11.2000	10.6500	10.6500	-20.818%	4	3,247	-84.883%
2025-12-17	12.0000	14.0500	12.0000	13.4500	+20.197%	402	3,244	-88.030%
2025-12-16	11.9500	12.0300	11.1900	11.1900	-5.966%	3	2,848	-85.612%
2025-12-15	11.7300	11.9000	11.7300	11.9000	+14.423%	2	2,847	-86.471%
2025-12-12	9.1500	10.5500	9.1500	10.4000	+31.646%	26	2,847	-84.519%
2025-12-09	7.9000	7.9000	7.9000	7.9000	+0.637%	20	2,830	-79.620%
2025-12-08	7.8300	7.8500	7.7700	7.8500	-15.591%	35	2,810	-79.490%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+0.324%	1	2,810	-82.688%
2025-12-01	9.2700	9.2700	9.2700	9.2700	-1.383%	1	2,809	-82.632%
2025-11-26	9.6000	9.7500	9.4000	9.4000	-14.545%	51	2,816	-82.872%
2025-11-24	13.4500	13.4500	11.0000	11.0000	-33.535%	2	2,816	-85.364%
2025-11-21	16.4500	16.5500	16.4500	16.5500	+22.140%	6	2,816	-90.272%
2025-11-20	13.5500	13.7000	13.5500	13.5500	-4.912%	339	2,816	-88.118%
2025-11-14	14.2000	14.2500	14.2000	14.2500	+15.854%	34	2,534	-88.702%
2025-11-10	12.3500	12.3500	12.3000	12.3000	-0.405%	15	2,500	-86.911%
2025-11-03	12.4000	12.4000	12.3000	12.3500	+1.313%	91	2,485	-86.964%
2025-10-31	11.6500	12.4500	11.6500	12.1900	+10.317%	18	2,485	-86.792%
2025-10-29	10.9500	11.0500	10.6500	11.0500	-0.897%	65	2,485	-85.430%
2025-10-28	11.1500	11.1500	11.1500	11.1500	-8.230%	2	2,506	-85.561%
2025-10-27	12.1500	12.1500	12.1500	12.1500	-5.078%	4	2,500	-86.749%
2025-10-24	12.9800	12.9800	12.6000	12.8000	-7.914%	4	2,500	-87.422%
2025-10-23	13.9000	13.9000	13.9000	13.9000	-5.763%	3	2,502	-88.417%
2025-10-22	14.7500	14.7500	14.7500	14.7500	+5.357%	130	2,499	-89.085%
2025-10-20	13.7500	14.0500	13.7500	14.0000	-14.634%	534	2,369	-88.500%
2025-10-17	15.9000	16.4000	15.9000	16.4000	+10.067%	11	1,871	-90.183%
2025-10-16	14.5500	14.9000	14.5500	14.9000	+2.759%	1,310	1,862	-89.195%
2025-10-15	14.5000	14.5000	14.5000	14.5000	+6.618%	1	552	-88.897%
2025-10-13	13.4100	13.8500	13.4100	13.6000	-1.449%	17	552	-88.162%
2025-10-08	13.8000	13.8000	13.8000	13.8000	-11.821%	4	541	-88.333%
2025-10-07	14.9000	15.6500	14.9000	15.6500	+12.590%	8	529	-89.712%
2025-10-02	13.9000	13.9000	13.9000	13.9000	-3.472%	1	529	-88.417%
2025-10-01	14.4000	14.4500	14.4000	14.4000	+5.495%	19	528	-88.819%
2025-09-23	13.2500	13.6500	13.1500	13.6500	+10.885%	26	509	-88.205%
2025-09-17	12.2000	13.0300	12.2000	12.3100	+10.901%	44	483	-86.921%
2025-09-15	11.1000	11.1000	11.1000	11.1000	-2.203%	28	450	-85.495%
2025-09-11	11.3500	11.3500	11.3500	11.3500	+4.128%	1	445	-85.815%
2025-09-10	10.6300	10.9000	10.6300	10.9000	-13.423%	7	445	-85.229%
2025-09-05	11.6400	12.6000	11.6400	12.5900	-23.465%	5	448	-87.212%
2025-09-04	16.5400	16.5400	16.4500	16.4500	-7.062%	3	449	-90.213%
2025-09-03	17.8000	18.2000	17.7000	17.7000	-10.380%	196	448	-90.904%
2025-08-29	19.8000	19.8000	19.7500	19.7500	+17.211%	164	256	-91.848%
2025-08-28	16.9700	16.9700	16.8500	16.8500	-14.467%	13	256	-90.445%
2025-08-25	20.4000	20.4000	19.7000	19.7000	-0.756%	112	259	-91.827%
2025-08-22	19.8000	19.8500	19.8000	19.8500	-4.705%	17	198	-91.889%
2025-08-19	20.8300	20.8300	20.8300	20.8300	+10.212%	1	199	-92.271%
2025-08-15	18.9000	18.9000	18.9000	18.9000	+4.709%	1	198	-91.481%
2025-08-14	17.6500	18.1500	17.6500	18.0500	+0.111%	22	197	-91.080%
2025-08-12	18.0300	18.0300	18.0300	18.0300	-6.580%	1	197	-91.070%
2025-08-08	19.4900	19.5900	19.3000	19.3000	-2.525%	12	198	-91.658%
2025-08-07	19.8900	19.9400	19.8000	19.8000	+0.815%	8	197	-91.869%
2025-08-06	20.4000	20.4000	19.6400	19.6400	-5.984%	51	197	-91.802%
2025-08-05	20.8900	20.8900	20.8900	20.8900	+1.902%	4	168	-92.293%
2025-08-04	20.5800	20.5800	20.5000	20.5000	-9.492%	5	172	-92.146%
2025-08-01	22.6500	22.6500	22.6500	22.6500	+9.951%	2	167	-92.892%
2025-07-31	20.5500	20.6000	20.5500	20.6000	+6.460%	3	165	-92.184%
2025-07-29	18.8700	19.9500	18.8700	19.3500	-3.105%	16	164	-91.680%
2025-07-28	20.0000	20.2000	19.9700	19.9700	-3.340%	7	164	-91.938%
2025-07-25	20.8500	20.8500	20.6600	20.6600	-2.317%	3	160	-92.207%
2025-07-24	21.1900	21.1900	21.1500	21.1500	-7.115%	2	157	-92.388%
2025-07-23	24.2000	24.2000	22.7000	22.7700	-3.599%	16	158	-92.929%
2025-07-22	23.4000	23.7400	23.2900	23.6200	+10.065%	49	152	-93.184%
2025-07-21	21.3700	21.4600	21.3700	21.4600	-5.044%	2	110	-92.498%
2025-07-18	23.2000	23.2000	22.6000	22.6000	-5.042%	3	108	-92.876%
2025-07-16	23.8000	23.8000	23.8000	23.8000	+1.019%	13	105	-93.235%
2025-07-15	23.2000	23.5600	23.2000	23.5600	-9.105%	6	92	-93.166%
2025-07-07	25.9200	25.9200	25.9200	25.9200	+0.193%	3	87	-93.789%
2025-07-03	26.3300	26.3400	25.8700	25.8700	-2.927%	5	84	-93.777%
2025-06-30	26.3000	26.6500	26.2500	26.6500	-5.329%	3	85	-93.959%
2025-06-27	28.1500	28.1500	28.1500	28.1500	-1.916%	2	85	-94.281%
2025-06-25	28.7000	28.7000	28.7000	28.7000	-1.273%	1	85	-94.390%
2025-06-24	29.3000	29.3000	29.0700	29.0700	-8.871%	4	85	-94.462%
2025-06-12	31.9000	31.9000	31.9000	31.9000	-7.670%	1	84	-94.953%
2025-06-09	34.5500	34.5500	34.5500	34.5500	-1.031%	1	84	-95.340%
2025-06-06	33.4000	34.9500	33.4000	34.9100	+12.323%	56	83	-95.388%
2025-06-05	31.0800	31.0800	31.0800	31.0800	-2.141%	2	77	-94.820%
2025-06-04	31.7600	31.7600	31.7600	31.7600	-4.424%	1	77	-94.931%
2025-06-03	33.1500	33.2300	33.1500	33.2300	-5.543%	2	77	-95.155%
2025-06-02	35.1800	35.1800	35.1800	35.1800	-7.737%	1	78	-95.424%
2025-05-28	38.8800	39.7100	38.1300	38.1300	-5.572%	18	79	-95.778%
2025-05-27	40.3800	40.3800	40.3800	40.3800	-2.464%	1	82	-96.013%
2025-05-20	41.3700	41.4000	41.3700	41.4000	+0.877%	3	84	-96.111%
2025-05-19	41.8500	41.9800	41.0400	41.0400	+1.534%	8	82	-96.077%
2025-05-14	40.5100	40.5100	40.4200	40.4200	+0.748%	6	85	-96.017%
2025-05-13	41.5500	41.5500	40.1000	40.1200	-47.487%	95	79	-95.987%
2025-04-21	76.4000	76.4000	76.4000	76.4000	-19.171%	3	17	-97.893%
2025-04-07	94.5200	94.5200	94.5200	94.5200	+31.534%	3	20	-98.297%
2025-03-28	71.8600	71.8600	71.8600	71.8600	+24.757%	2	17	-97.760%
2025-03-19	57.6000	57.6000	57.6000	57.6000	-2.307%	3	18	-97.205%
2025-03-07	58.9600	58.9600	58.9600	58.9600	+34.889%	2	15	-97.269%
2025-02-21	43.7300	43.7300	43.7100	43.7100	+8.193%	10	15	-96.317%
2025-02-13	40.7300	40.7300	40.4000	40.4000	+1.380%	7	20	-96.015%
2025-02-10	39.8500	39.8500	39.8500	39.8500	-4.322%	10	15	-95.960%
2025-02-06	41.6500	41.6500	41.6500	41.6500	+5.496%	10	17	-96.134%
2025-02-05	39.4800	39.4800	39.4800	39.4800	-20.403%	5	7	-95.922%
2025-01-27	49.6000	49.6000	49.6000	49.6000	+17.258%	2	2	-96.754%
2025-01-14	42.3000	42.3000	42.3000	42.3000	0.000%	2	2	-96.194%