Dark

AVGO20260918P240
AVGO Sep 18 2026 240.00 Put (AVGO260918P00240000)
option OPRA

EOD

Jul 1, 2026

2.12+4.433%(+0.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1000	2.1500	2.0800	2.1200	+4.433%	8	3,786	0.000%
2026-06-30	2.1500	2.1500	2.0300	2.0300	-5.581%	43	3,788	+4.433%
2026-06-29	2.3300	2.3300	2.1200	2.1500	-13.655%	14	3,747	-1.395%
2026-06-26	2.3500	2.4900	2.3500	2.4900	+22.059%	2	3,734	-14.859%
2026-06-25	1.9700	2.0400	1.7800	2.0400	+20.000%	4	3,733	+3.922%
2026-06-23	2.0000	2.0000	1.7000	1.7000	+7.595%	2	3,732	+24.706%
2026-06-22	1.5800	1.6200	1.5300	1.5800	+3.947%	9	3,731	+34.177%
2026-06-18	1.5400	1.5700	1.5200	1.5200	-19.149%	23	3,736	+39.474%
2026-06-17	1.7300	1.8800	1.6300	1.8800	-4.082%	23	3,736	+12.766%
2026-06-16	1.8100	1.9600	1.8100	1.9600	+20.988%	2	3,717	+8.163%
2026-06-15	1.8900	1.8900	1.6200	1.6200	-31.064%	15	3,716	+30.864%
2026-06-12	2.4300	2.4300	2.3500	2.3500	+0.858%	2	3,727	-9.787%
2026-06-11	2.7300	2.7300	2.3000	2.3300	-22.333%	17	3,727	-9.013%
2026-06-10	2.8300	3.0000	2.8300	3.0000	+40.845%	5	3,714	-29.333%
2026-06-09	1.7100	2.5700	1.7100	2.1300	+15.761%	4	3,710	-0.469%
2026-06-08	2.0300	2.0400	1.7700	1.8400	-23.333%	38	3,709	+15.217%
2026-06-05	1.7400	2.4000	1.6900	2.4000	+66.667%	71	3,699	-11.667%
2026-06-04	1.9500	1.9500	1.4400	1.4400	+0.699%	58	3,669	+47.222%
2026-06-03	1.4300	1.4300	1.4300	1.4300	+17.213%	1	3,690	+48.252%
2026-06-02	1.6500	1.6500	1.2100	1.2200	-25.610%	184	3,691	+73.770%
2026-06-01	1.6200	1.6400	1.5200	1.6400	-10.383%	10	3,691	+29.268%
2026-05-29	1.8300	1.8300	1.8300	1.8300	-15.278%	1	3,689	+15.847%
2026-05-26	2.1700	2.1700	2.1500	2.1600	-9.623%	21	3,689	-1.852%
2026-05-22	2.4300	2.4300	2.3900	2.3900	-8.077%	57	3,674	-11.297%
2026-05-20	2.5900	2.6100	2.5000	2.6000	-3.704%	4	3,674	-18.462%
2026-05-19	2.7000	2.7000	2.7000	2.7000	+1.887%	2	3,671	-21.481%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-14.239%	5	3,671	-20.000%
2026-05-13	3.0900	3.0900	3.0900	3.0900	+5.102%	1	3,666	-31.392%
2026-05-12	2.9500	2.9500	2.9200	2.9400	+2.083%	99	3,677	-27.891%
2026-05-08	2.8500	2.8800	2.8500	2.8800	-5.574%	17	3,677	-26.389%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-2.556%	1	3,692	-30.492%
2026-05-04	3.2300	3.3500	3.1300	3.1300	+4.682%	1,034	3,691	-32.268%
2026-05-01	3.1000	3.1500	2.9900	2.9900	-21.728%	505	4,455	-29.097%
2026-04-29	3.9400	4.0500	3.7500	3.8200	-3.291%	7	4,455	-44.503%
2026-04-28	4.1000	4.2800	3.9500	3.9500	+6.757%	837	4,458	-46.329%
2026-04-27	3.6500	3.7000	3.6500	3.7000	-5.128%	6	4,455	-42.703%
2026-04-23	3.4700	3.9000	3.4700	3.9000	-1.266%	3	4,460	-45.641%
2026-04-22	3.9500	4.0000	3.9500	3.9500	-9.195%	29	4,463	-46.329%
2026-04-21	4.2200	4.5000	4.2200	4.3500	-2.685%	10	4,490	-51.264%
2026-04-20	4.5000	4.5300	4.4600	4.4700	+6.429%	4	4,490	-52.573%
2026-04-17	4.1000	4.2000	4.0000	4.2000	-6.667%	57	4,489	-49.524%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-4.661%	1	4,463	-52.889%
2026-04-15	4.9500	4.9500	4.7200	4.7200	-10.943%	23	4,462	-55.085%
2026-04-14	5.3100	5.3100	5.3000	5.3000	-8.146%	2	4,481	-60.000%
2026-04-13	6.3500	6.3500	5.7700	5.7700	-12.443%	43	4,481	-63.258%
2026-04-10	6.1400	6.6200	6.1400	6.5900	-11.544%	63	4,517	-67.830%
2026-04-09	7.7200	7.7200	7.1100	7.4500	-4.487%	98	4,560	-71.544%
2026-04-08	7.3500	7.8300	7.3500	7.8000	-23.529%	19	4,600	-72.821%
2026-04-07	10.3400	10.8000	9.9000	10.2000	-13.559%	34	4,602	-79.216%
2026-04-06	12.3500	12.3500	11.8000	11.8000	-7.451%	67	4,605	-82.034%
2026-04-02	12.7500	12.7500	12.7500	12.7500	+0.791%	7	4,671	-83.373%
2026-04-01	12.1000	12.6500	11.7700	12.6500	-1.172%	2,087	4,671	-83.241%
2026-03-31	14.5500	14.7500	12.8000	12.8000	-26.225%	21	3,018	-83.438%
2026-03-30	16.7500	17.3500	16.0000	17.3500	+10.863%	35	3,012	-87.781%
2026-03-27	14.8000	16.0000	14.8000	15.6500	+12.186%	254	2,992	-86.454%
2026-03-26	13.1000	13.9500	13.0000	13.9500	+12.048%	54	2,845	-84.803%
2026-03-25	11.5000	12.4500	11.5000	12.4500	-0.797%	22	2,845	-82.972%
2026-03-24	12.6500	12.7500	12.2500	12.5500	+5.021%	29	2,836	-83.108%
2026-03-23	13.2500	13.2500	11.4000	11.9500	-17.700%	122	2,839	-82.259%
2026-03-20	13.3500	14.5700	12.8000	14.5200	+16.160%	292	2,849	-85.399%
2026-03-19	14.3500	14.3500	12.5000	12.5000	+1.215%	427	2,718	-83.040%
2026-03-18	12.7500	12.7500	12.3500	12.3500	-1.594%	14	2,598	-82.834%
2026-03-17	12.4000	12.5500	12.4000	12.5500	+2.449%	28	2,598	-83.108%
2026-03-16	14.3000	14.3000	12.2500	12.2500	-13.732%	80	2,596	-82.694%
2026-03-13	12.4800	14.3500	12.4800	14.2000	+10.938%	19	2,596	-85.070%
2026-03-12	12.2500	12.8000	12.2500	12.8000	+16.258%	353	2,593	-83.438%
2026-03-10	11.1100	11.1100	11.0100	11.0100	-12.480%	6	2,480	-80.745%
2026-03-09	13.3500	13.3500	12.5800	12.5800	+5.714%	42	2,476	-83.148%
2026-03-06	12.4700	12.4700	11.9000	11.9000	+1.623%	12	2,456	-82.185%
2026-03-05	11.5000	11.7100	11.1300	11.7100	-13.707%	10	2,445	-81.896%
2026-03-04	13.3300	13.5700	12.8500	13.5700	-13.567%	9	2,445	-84.377%
2026-03-03	16.1500	16.1500	15.5000	15.7000	+4.667%	22	2,443	-86.497%
2026-03-02	16.3500	16.3500	15.0000	15.0000	+0.671%	4	2,461	-85.867%
2026-02-27	15.2500	15.3000	14.9000	14.9000	-5.096%	61	2,460	-85.772%
2026-02-26	16.8000	17.6900	15.7000	15.7000	+10.175%	211	2,425	-86.497%
2026-02-24	14.2500	14.2500	14.2500	14.2500	-0.904%	1	2,294	-85.123%
2026-02-23	14.3800	14.3800	14.3800	14.3800	+6.756%	1	2,295	-85.257%
2026-02-20	13.4700	13.4700	13.4700	13.4700	+5.234%	1	2,294	-84.261%
2026-02-18	12.8000	12.8000	12.8000	12.8000	-3.030%	1	2,295	-83.438%
2026-02-17	13.6000	13.6000	13.2000	13.2000	-13.725%	34	2,296	-83.939%
2026-02-13	15.3000	15.3000	15.3000	15.3000	+7.746%	2	2,299	-86.144%
2026-02-12	13.3000	14.2500	13.3000	14.2000	+10.078%	29	2,299	-85.070%
2026-02-09	12.9000	12.9000	12.9000	12.9000	-6.926%	1	2,294	-83.566%
2026-02-06	13.8600	13.8600	13.8600	13.8600	-15.229%	1	2,294	-84.704%
2026-02-05	15.6000	16.3500	15.6000	16.3500	-6.838%	49	2,293	-87.034%
2026-02-04	17.6800	20.1300	17.5000	17.5500	+4.464%	469	2,298	-87.920%
2026-02-03	15.8500	17.1600	15.8500	16.8000	+29.730%	43	2,080	-87.381%
2026-01-30	12.9500	12.9500	12.9500	12.9500	-9.441%	1	2,072	-83.629%
2026-01-29	14.6500	14.6500	14.3000	14.3000	+4.000%	2	2,073	-85.175%
2026-01-26	13.6000	13.7500	13.6000	13.7500	-7.470%	29	2,071	-84.582%
2026-01-23	14.8600	14.8600	14.8600	14.8600	+4.648%	2	2,075	-85.734%
2026-01-22	13.0000	14.2000	13.0000	14.2000	+2.899%	107	2,074	-85.070%
2026-01-20	13.8000	13.8000	13.8000	13.8000	+21.586%	1	1,972	-84.638%
2026-01-16	11.3500	11.3500	11.3500	11.3500	-3.814%	1	1,970	-81.322%
2026-01-15	11.8000	11.8000	11.8000	11.8000	-9.648%	2	1,970	-82.034%
2026-01-14	13.0600	13.0600	13.0600	13.0600	+18.512%	1	1,969	-83.767%
2026-01-12	11.3700	11.3700	11.0200	11.0200	-9.076%	2	1,970	-80.762%
2026-01-09	12.1200	12.1200	12.1200	12.1200	-10.421%	1	1,969	-82.508%
2026-01-08	13.5300	13.5300	13.5300	13.5300	+4.884%	1	1,969	-84.331%
2026-01-05	13.8900	13.8900	12.9000	12.9000	+12.369%	26	1,969	-83.566%
2026-01-02	11.4800	11.4800	11.4800	11.4800	-1.034%	2	1,949	-81.533%
2025-12-30	11.6000	11.6000	11.6000	11.6000	-1.108%	2	1,949	-81.724%
2025-12-26	11.9500	11.9500	11.7300	11.7300	-15.914%	6	1,948	-81.927%
2025-12-19	14.1000	14.1000	13.9500	13.9500	-10.577%	16	1,946	-84.803%
2025-12-18	15.3500	15.6500	15.3500	15.6000	0.000%	15	1,940	-86.410%
2025-12-17	16.3500	16.4500	15.6000	15.6000	+9.091%	159	1,939	-86.410%
2025-12-15	13.9300	14.3000	13.9300	14.3000	+14.859%	28	1,879	-85.175%
2025-12-12	10.4500	12.4500	9.4500	12.4500	+50.726%	13	1,862	-82.972%
2025-12-10	8.2600	8.2600	8.2600	8.2600	-12.128%	1	1,851	-74.334%
2025-12-08	9.4000	9.4000	9.4000	9.4000	-5.906%	2	1,852	-77.447%
2025-12-05	9.9500	9.9900	9.9500	9.9900	-7.926%	14	1,850	-78.779%
2025-12-04	10.8500	10.8500	10.8500	10.8500	-3.125%	14	1,840	-80.461%
2025-12-03	11.2000	11.2000	11.2000	11.2000	+1.083%	10	1,826	-81.071%
2025-12-01	11.0800	11.0800	11.0800	11.0800	-16.061%	10	1,816	-80.866%
2025-11-24	13.2000	13.2000	13.2000	13.2000	-6.714%	18	1,816	-83.939%
2025-11-19	14.2000	14.2000	14.1500	14.1500	-13.720%	48	1,803	-85.018%
2025-11-18	16.4000	16.4000	16.4000	16.4000	+8.251%	2	1,822	-87.073%
2025-11-17	15.1500	15.1500	15.1500	15.1500	+8.214%	7	1,822	-86.007%
2025-11-12	14.0000	14.0000	14.0000	14.0000	-1.754%	1	1,822	-84.857%
2025-11-11	14.2500	14.2500	14.2500	14.2500	-0.489%	1	1,822	-85.123%
2025-11-10	14.3200	14.3200	14.3200	14.3200	-11.331%	5	1,822	-85.196%
2025-11-07	16.3500	16.4700	16.1500	16.1500	+14.134%	47	1,817	-86.873%
2025-11-03	14.1500	14.1500	14.1500	14.1500	+8.015%	4	1,855	-85.018%
2025-10-30	13.1000	13.1000	13.1000	13.1000	-3.676%	1	1,855	-83.817%
2025-10-28	13.9700	14.0500	13.6000	13.6000	-2.509%	84	1,855	-84.412%
2025-10-27	14.5000	14.5000	13.9500	13.9500	-4.648%	66	1,784	-84.803%
2025-10-24	14.3000	14.6300	14.3000	14.6300	-8.563%	86	1,784	-85.509%
2025-10-23	16.0000	16.0000	16.0000	16.0000	-15.789%	3	1,699	-86.750%
2025-10-17	18.5000	19.0000	18.5000	19.0000	+5.556%	8	1,696	-88.842%
2025-10-16	16.0500	18.0000	16.0500	18.0000	+7.784%	5	1,688	-88.222%
2025-10-14	17.5600	17.5600	16.7000	16.7000	+6.709%	2	1,683	-87.305%
2025-10-13	16.7500	17.2000	15.4000	15.6500	-16.578%	9	1,684	-86.454%
2025-10-10	18.7600	18.7600	18.7400	18.7600	+12.335%	8	1,683	-88.699%
2025-10-06	16.7000	16.7000	16.7000	16.7000	0.000%	6	1,683	-87.305%
2025-10-01	16.7000	16.7000	16.7000	16.7000	-2.053%	4	1,677	-87.305%
2025-09-30	17.5000	17.5000	17.0500	17.0500	+4.923%	5	1,677	-87.566%
2025-09-26	16.1500	16.2500	16.1500	16.2500	0.000%	1,030	1,672	-86.954%
2025-09-25	16.4500	16.4500	16.2000	16.2500	+1.881%	54	669	-86.954%
2025-09-24	15.9500	15.9500	15.9500	15.9500	+3.909%	1	649	-86.708%
2025-09-23	15.4500	15.4500	15.3500	15.3500	+0.327%	54	648	-86.189%
2025-09-22	15.3200	15.5300	15.3000	15.3000	+0.990%	13	642	-86.144%
2025-09-19	15.0500	15.1500	15.0500	15.1500	+4.124%	21	643	-86.007%
2025-09-18	14.1500	14.5500	14.1500	14.5500	-2.676%	18	654	-85.430%
2025-09-17	14.4500	14.9500	14.4000	14.9500	+13.086%	18	654	-85.819%
2025-09-11	13.2200	13.2200	13.2200	13.2200	-10.676%	4	671	-83.964%
2025-09-09	14.8000	14.8000	14.8000	14.8000	+7.246%	1	671	-85.676%
2025-09-08	14.0200	14.0200	13.8000	13.8000	-6.250%	5	671	-84.638%
2025-09-05	12.5000	14.7200	12.5000	14.7200	-23.013%	4	671	-85.598%
2025-09-04	19.1200	19.1200	19.1200	19.1200	-15.585%	1	671	-88.912%
2025-09-02	22.6500	22.6500	22.6500	22.6500	+14.975%	1	671	-90.640%
2025-08-28	19.7000	19.7000	19.7000	19.7000	-9.840%	36	671	-89.239%
2025-08-26	21.8500	21.8500	21.8500	21.8500	-4.585%	1	667	-90.297%
2025-08-22	22.9000	22.9000	22.9000	22.9000	-7.099%	14	667	-90.742%
2025-08-21	25.0500	25.0500	24.6500	24.6500	-7.505%	19	653	-91.400%
2025-08-20	26.7500	26.7500	26.6500	26.6500	+17.660%	17	634	-92.045%
2025-08-19	22.6500	22.6500	22.6500	22.6500	+0.981%	1	619	-90.640%
2025-08-18	22.4300	22.4300	22.4300	22.4300	+2.890%	1	619	-90.548%
2025-08-15	22.0000	22.0000	21.8000	21.8000	+4.456%	18	624	-90.275%
2025-08-14	20.8700	20.8700	20.8700	20.8700	+2.054%	1	606	-89.842%
2025-08-12	21.1000	21.2200	20.4500	20.4500	-7.466%	4	606	-89.633%
2025-08-08	22.1800	22.1800	22.1000	22.1000	-3.282%	9	605	-90.407%
2025-08-07	21.3500	22.9400	21.3500	22.8500	+0.616%	8	597	-90.722%
2025-08-06	23.8500	23.8500	22.7100	22.7100	-5.650%	55	592	-90.665%
2025-08-05	24.0700	24.0700	24.0700	24.0700	+1.134%	4	583	-91.192%
2025-08-04	23.8000	23.8000	23.8000	23.8000	-8.637%	4	587	-91.092%
2025-08-01	26.6000	26.6000	26.0500	26.0500	+15.521%	16	583	-91.862%
2025-07-31	21.6500	22.5500	21.6500	22.5500	+3.917%	19	567	-90.599%
2025-07-30	22.1500	22.2400	21.7000	21.7000	-5.033%	16	557	-90.230%
2025-07-29	22.4900	22.8500	22.4900	22.8500	-1.509%	49	545	-90.722%
2025-07-28	23.2400	23.2400	23.2000	23.2000	-2.068%	2	510	-90.862%
2025-07-25	23.6900	23.6900	23.6900	23.6900	-2.510%	1	510	-91.051%
2025-07-24	25.0100	25.0100	24.3000	24.3000	-7.429%	11	510	-91.276%
2025-07-23	26.3400	26.3400	26.2500	26.2500	-1.093%	2	511	-91.924%
2025-07-18	26.3100	26.5400	26.3100	26.5400	+2.709%	75	511	-92.012%
2025-07-17	25.8600	26.0200	25.2600	25.8400	-5.865%	242	436	-91.796%
2025-07-16	27.5000	27.5000	27.4500	27.4500	-3.684%	31	225	-92.277%
2025-07-11	28.5000	28.5000	28.5000	28.5000	0.000%	1	194	-92.561%
2025-07-09	28.5000	28.5000	28.5000	28.5000	-6.096%	1	194	-92.561%
2025-07-08	30.3500	30.3500	30.3500	30.3500	+0.397%	8	193	-93.015%
2025-07-07	29.1200	30.2300	29.1200	30.2300	-1.015%	17	185	-92.987%
2025-06-30	30.5400	30.5400	30.5400	30.5400	-2.584%	1	172	-93.058%
2025-06-26	31.6500	31.6500	31.1000	31.3500	-4.566%	10	172	-93.238%
2025-06-25	31.9100	32.8500	31.9100	32.8500	-13.507%	2	169	-93.546%
2025-06-23	37.9800	37.9800	37.9800	37.9800	-0.446%	1	170	-94.418%
2025-06-20	38.3000	38.3500	38.1500	38.1500	-1.038%	38	170	-94.443%
2025-06-13	38.5500	38.5500	38.5500	38.5500	+4.727%	2	152	-94.501%
2025-06-12	36.9000	36.9000	36.8000	36.8100	-1.367%	103	152	-94.241%
2025-06-11	37.7000	37.7000	37.3200	37.3200	-6.933%	6	65	-94.319%
2025-06-09	40.1000	40.1000	40.1000	40.1000	+0.881%	1	64	-94.713%
2025-06-06	37.9400	39.7500	37.9400	39.7500	+12.447%	8	64	-94.667%
2025-06-05	35.3500	35.3500	35.3500	35.3500	-2.078%	1	61	-94.003%
2025-06-04	36.8500	36.8500	36.1000	36.1000	-9.410%	2	62	-94.127%
2025-06-02	40.2400	40.2400	39.5900	39.8500	-7.691%	15	62	-94.680%
2025-05-28	43.5700	43.5700	43.1700	43.1700	-8.732%	3	62	-95.089%
2025-05-19	47.3500	47.3500	47.3000	47.3000	+1.068%	4	60	-95.518%
2025-05-16	46.8000	46.8000	46.8000	46.8000	+1.629%	10	56	-95.470%
2025-05-14	46.0500	46.0500	46.0500	46.0500	+1.098%	1	51	-95.396%
2025-05-13	46.5500	46.6000	45.4000	45.5500	-25.426%	44	50	-95.346%
2025-05-06	61.0800	61.0800	61.0800	61.0800	0.000%	1	7	-96.529%
2025-05-01	61.0800	61.0800	61.0800	61.0800	-17.011%	1	6	-96.529%
2025-04-23	73.6000	73.6000	73.6000	73.6000	-22.932%	1	5	-97.120%
2025-04-07	95.5000	95.5000	95.5000	95.5000	+48.754%	3	4	-97.780%
2025-03-14	64.2000	64.2000	64.2000	64.2000	-9.130%	2	4	-96.698%
2025-03-10	70.6500	70.6500	70.6500	70.6500	+80.230%	1	4	-96.999%
2025-01-22	39.2000	39.2000	39.2000	39.2000	-12.889%	1	3	-94.592%
2025-01-16	45.0000	45.0000	45.0000	45.0000	-5.263%	1	3	-95.289%
2025-01-14	47.5000	47.5000	47.5000	47.5000	0.000%	2	2	-95.537%