Dark

AVGO20260918P260
AVGO Sep 18 2026 260.00 Put (AVGO260918P00260000)
option OPRA

EOD

Jul 1, 2026

3.40+7.256%(+0.23)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3300	3.4800	3.3300	3.4000	+7.256%	14	3,802	0.000%
2026-06-30	3.3700	3.3700	3.1700	3.1700	-10.704%	6	3,801	+7.256%
2026-06-29	3.5500	3.5500	3.5000	3.5500	-1.389%	8	3,801	-4.225%
2026-06-26	3.6500	3.6500	3.6000	3.6000	+13.565%	12	3,796	-5.556%
2026-06-25	3.1800	3.2500	3.1500	3.1700	-4.230%	47	3,801	+7.256%
2026-06-24	2.9100	3.3100	2.9100	3.3100	+9.967%	3	3,796	+2.719%
2026-06-23	3.2700	3.2700	2.7600	3.0100	+16.216%	29	3,798	+12.957%
2026-06-22	2.5000	2.5900	2.5000	2.5900	+6.584%	26	3,818	+31.274%
2026-06-18	2.4600	2.4700	2.4200	2.4300	-12.903%	11	3,800	+39.918%
2026-06-17	2.8600	2.8600	2.6300	2.7900	-7.000%	6	3,800	+21.864%
2026-06-16	2.8200	3.0500	2.8200	3.0000	+8.303%	18	3,802	+13.333%
2026-06-15	2.9900	3.0500	2.7700	2.7700	-28.052%	20	3,792	+22.744%
2026-06-12	3.9000	3.9000	3.7500	3.8500	+6.944%	57	3,808	-11.688%
2026-06-11	4.2000	4.2000	3.6000	3.6000	-23.404%	114	3,821	-5.556%
2026-06-10	4.6000	4.7500	4.5000	4.7000	+36.232%	13	3,871	-27.660%
2026-06-09	3.7000	4.3700	3.4500	3.4500	+18.151%	16	3,866	-1.449%
2026-06-08	2.9400	3.0500	2.9100	2.9200	-18.889%	31	3,876	+16.438%
2026-06-05	2.8100	3.8000	2.8100	3.6000	+57.895%	66	3,888	-5.556%
2026-06-04	2.9200	2.9200	2.2100	2.2800	+20.000%	19	3,844	+49.123%
2026-06-03	1.9400	1.9400	1.8300	1.9000	-11.215%	14	3,843	+78.947%
2026-06-02	2.2500	2.2800	2.1400	2.1400	-9.705%	54	3,845	+58.879%
2026-06-01	2.3700	2.3700	2.3700	2.3700	-3.659%	1	3,830	+43.460%
2026-05-29	2.4600	2.4600	2.4600	2.4600	-12.766%	1	3,831	+38.211%
2026-05-28	2.8500	2.8500	2.8200	2.8200	-11.041%	3	3,832	+20.567%
2026-05-27	3.2400	3.2400	3.1700	3.1700	+2.589%	21	3,834	+7.256%
2026-05-26	3.0000	3.2000	3.0000	3.0900	-12.958%	55	3,854	+10.032%
2026-05-22	3.6500	3.6500	3.5500	3.5500	-8.974%	34	3,848	-4.225%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-5.797%	10	3,848	-12.821%
2026-05-19	4.1400	4.1400	4.1400	4.1400	+4.810%	1	3,848	-17.874%
2026-05-18	3.9500	3.9500	3.9500	3.9500	+3.947%	9	3,840	-13.924%
2026-05-15	3.6300	3.8000	3.6300	3.8000	+15.152%	14	3,840	-10.526%
2026-05-14	3.6200	3.6200	3.3000	3.3000	-18.519%	13	3,846	+3.030%
2026-05-13	4.5000	4.7500	4.0500	4.0500	-4.706%	69	3,810	-16.049%
2026-05-12	4.1000	4.2500	4.1000	4.2500	+8.974%	52	3,810	-20.000%
2026-05-11	3.7000	3.9200	3.7000	3.9000	-3.704%	42	3,810	-12.821%
2026-05-08	4.2500	4.2500	4.0500	4.0500	-12.903%	10	3,810	-16.049%
2026-05-07	4.3700	4.7000	4.3700	4.6500	+14.251%	51	3,811	-26.882%
2026-05-05	4.1600	4.1600	4.0400	4.0700	-7.500%	20	3,779	-16.462%
2026-05-04	4.5500	4.7500	4.4000	4.4000	-1.566%	24	3,773	-22.727%
2026-05-01	4.3700	4.4700	4.3700	4.4700	-3.037%	2	3,786	-23.937%
2026-04-30	4.9000	4.9300	4.6100	4.6100	-23.167%	22	3,786	-26.247%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+15.385%	20	3,806	-43.333%
2026-04-27	5.3500	5.3500	5.1100	5.2000	-0.192%	7	3,824	-34.615%
2026-04-23	5.3500	5.3500	5.0600	5.2100	-6.126%	5	3,824	-34.741%
2026-04-22	5.6700	5.6800	5.5500	5.5500	-9.016%	4	3,828	-38.739%
2026-04-21	6.3000	6.3000	6.1000	6.1000	-3.481%	2	3,832	-44.262%
2026-04-20	6.3500	6.5000	6.2000	6.3200	+0.317%	17	3,832	-46.203%
2026-04-17	6.0200	6.3000	5.7800	6.3000	+0.800%	31	3,828	-46.032%
2026-04-16	6.3500	6.3500	6.2500	6.2500	-9.420%	2	3,831	-45.600%
2026-04-15	6.9300	7.0500	6.8000	6.9000	-10.968%	18	3,833	-50.725%
2026-04-14	8.0000	8.0000	7.7500	7.7500	-7.407%	10	3,832	-56.129%
2026-04-13	9.0000	9.0000	8.3700	8.3700	-11.146%	1,115	3,837	-59.379%
2026-04-10	9.0500	9.5500	8.8500	9.4200	-11.963%	47	4,553	-63.907%
2026-04-09	11.2200	11.2200	10.1100	10.7000	-5.727%	784	4,559	-68.224%
2026-04-08	11.0000	11.9000	11.0000	11.3500	-20.351%	103	4,944	-70.044%
2026-04-07	14.6200	15.5000	14.2500	14.2500	-14.671%	76	4,911	-76.140%
2026-04-06	17.5500	17.6000	16.7000	16.7000	-7.735%	112	4,904	-79.641%
2026-04-02	18.4000	18.5000	17.7500	18.1000	+1.972%	187	4,903	-81.215%
2026-04-01	17.0600	17.9500	17.0000	17.7500	-4.054%	100	4,903	-80.845%
2026-03-31	20.0000	20.6000	18.5000	18.5000	-23.554%	18	4,932	-81.622%
2026-03-30	22.8800	24.2100	22.7700	24.2000	+11.111%	64	4,929	-85.950%
2026-03-27	21.6000	22.2000	20.9000	21.7800	+16.783%	266	4,884	-84.389%
2026-03-26	18.4500	18.6500	18.4500	18.6500	+4.482%	47	4,876	-81.769%
2026-03-25	16.9500	17.8500	16.9500	17.8500	+1.133%	10	4,876	-80.952%
2026-03-24	17.8000	18.0500	17.2500	17.6500	+9.153%	49	4,872	-80.737%
2026-03-23	16.9100	17.3000	15.9500	16.1700	-19.110%	799	4,861	-78.973%
2026-03-20	18.4800	19.9900	18.3000	19.9900	+13.258%	47	4,110	-82.991%
2026-03-19	19.1000	19.1000	17.6500	17.6500	-0.843%	344	4,088	-80.737%
2026-03-18	17.3500	17.8000	17.3500	17.8000	+2.299%	210	4,296	-80.899%
2026-03-17	17.7500	18.2000	17.3000	17.4000	-1.695%	293	4,135	-80.460%
2026-03-16	17.7500	17.7500	16.9900	17.7000	-10.606%	226	3,909	-80.791%
2026-03-13	18.5500	19.8200	18.5500	19.8000	+17.368%	93	3,700	-82.828%
2026-03-12	16.7500	16.8700	16.5500	16.8700	+4.458%	5	3,690	-79.846%
2026-03-11	15.8500	16.1500	15.8500	16.1500	+4.261%	20	3,686	-78.947%
2026-03-10	15.4000	15.4900	15.1200	15.4900	-3.489%	41	3,666	-78.050%
2026-03-09	19.8000	19.8000	15.9500	16.0500	-7.225%	68	3,695	-78.816%
2026-03-06	17.3000	17.3000	17.3000	17.3000	+0.698%	1	3,678	-80.347%
2026-03-05	16.3400	17.1800	16.3400	17.1800	-5.344%	3	3,679	-80.210%
2026-03-04	19.1600	19.1600	18.1500	18.1500	-16.552%	117	3,677	-81.267%
2026-03-03	22.5100	23.2000	21.5500	21.7500	+3.819%	9	3,678	-84.368%
2026-03-02	21.5500	21.5500	20.7500	20.9500	+0.239%	43	3,677	-83.771%
2026-02-27	21.5000	21.5000	20.9000	20.9000	-0.476%	70	3,676	-83.732%
2026-02-26	23.1000	23.1000	20.9500	21.0000	+1.695%	123	3,673	-83.810%
2026-02-24	20.6000	20.6500	20.6000	20.6500	+4.557%	2	3,666	-83.535%
2026-02-23	19.2400	19.7500	19.2400	19.7500	+1.282%	11	3,666	-82.785%
2026-02-19	17.7500	19.5000	17.7500	19.5000	-2.888%	16	3,657	-82.564%
2026-02-12	20.0800	20.0800	20.0800	20.0800	+10.330%	1	3,642	-83.068%
2026-02-11	18.2000	18.2000	18.2000	18.2000	+10.303%	1	3,643	-81.319%
2026-02-09	17.5000	18.3500	16.4000	16.5000	-14.286%	40	3,644	-79.394%
2026-02-06	19.0500	19.2500	18.7500	19.2500	-23.732%	4	3,663	-82.338%
2026-02-05	22.8000	25.2400	22.7500	25.2400	+3.570%	3	3,664	-86.529%
2026-02-04	27.5600	27.5600	24.2300	24.3700	+3.001%	13	3,663	-86.048%
2026-02-03	21.7500	23.6600	21.7500	23.6600	+31.811%	3	3,658	-85.630%
2026-02-02	18.0500	18.0500	17.9500	17.9500	-7.474%	4	3,657	-81.058%
2026-01-30	19.1000	19.4000	19.1000	19.4000	-2.020%	2	3,657	-82.474%
2026-01-29	20.1400	20.1400	19.8000	19.8000	+6.452%	2	3,657	-82.828%
2026-01-28	17.0000	18.6000	17.0000	18.6000	+2.990%	37	3,655	-81.720%
2026-01-27	18.7000	18.7000	18.0600	18.0600	-3.680%	2	3,652	-81.174%
2026-01-26	18.7500	18.7500	18.6000	18.7500	-11.306%	203	3,650	-81.867%
2026-01-23	22.0000	22.0000	21.1400	21.1400	+6.606%	57	3,477	-83.917%
2026-01-22	19.7500	19.8700	19.7500	19.8300	-1.343%	15	3,423	-82.854%
2026-01-21	20.0000	20.1500	20.0000	20.1000	+7.200%	157	3,423	-83.085%
2026-01-20	16.8500	18.8000	16.8500	18.7500	+17.850%	56	3,267	-81.867%
2026-01-16	15.8100	16.8000	15.8100	15.9100	-15.282%	28	3,209	-78.630%
2026-01-14	18.1800	18.7800	18.1800	18.7800	+26.892%	399	3,209	-81.896%
2026-01-13	15.1200	15.1200	14.8000	14.8000	-4.516%	3	2,812	-77.027%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-17.112%	2	2,810	-78.065%
2026-01-08	18.7000	18.7000	18.7000	18.7000	+15.006%	55	2,809	-81.818%
2026-01-07	17.8000	17.8000	16.2600	16.2600	-4.184%	3	2,754	-79.090%
2026-01-06	16.9600	16.9700	16.9600	16.9700	-6.450%	2	2,753	-79.965%
2026-01-05	18.1500	18.1500	18.1400	18.1400	+3.954%	2	2,752	-81.257%
2026-01-02	15.9200	17.4500	15.9200	17.4500	+7.583%	35	2,752	-80.516%
2025-12-30	16.2200	16.2200	16.2200	16.2200	-1.158%	2	2,741	-79.038%
2025-12-26	16.1200	16.4100	16.1200	16.4100	-8.375%	13	2,741	-79.281%
2025-12-22	18.2000	18.2000	17.9100	17.9100	-8.107%	11	2,741	-81.016%
2025-12-19	19.3700	19.4900	19.3700	19.4900	-5.066%	5	2,751	-82.555%
2025-12-18	21.0500	21.0500	20.5300	20.5300	-7.523%	51	2,747	-83.439%
2025-12-17	22.0000	22.4000	22.0000	22.2000	+13.846%	307	2,696	-84.685%
2025-12-16	19.5000	19.5000	19.5000	19.5000	+1.299%	1	2,391	-82.564%
2025-12-15	18.1700	19.2500	18.1700	19.2500	+12.771%	139	2,391	-82.338%
2025-12-12	16.0100	17.5000	16.0100	17.0700	+35.476%	16	2,260	-80.082%
2025-12-08	11.9400	12.6000	11.9400	12.6000	-14.286%	4	2,249	-73.016%
2025-12-04	14.7000	14.7000	14.7000	14.7000	-2.326%	2	2,246	-76.871%
2025-12-02	14.6500	15.0500	14.6000	15.0500	+1.689%	100	2,244	-77.409%
2025-12-01	14.7500	14.8000	14.7500	14.8000	+6.475%	4	2,344	-77.027%
2025-11-28	13.9000	13.9000	13.9000	13.9000	-10.323%	2	2,343	-75.540%
2025-11-26	15.5000	15.5000	15.5000	15.5000	-6.344%	2	2,343	-78.065%
2025-11-25	16.5500	16.5500	16.5500	16.5500	-15.776%	1	2,343	-79.456%
2025-11-24	19.6500	19.6500	19.6500	19.6500	-14.192%	1	2,344	-82.697%
2025-11-21	24.6500	24.8500	22.9000	22.9000	+35.103%	56	2,344	-85.153%
2025-11-20	16.9500	16.9500	16.9500	16.9500	-16.296%	10	2,298	-79.941%
2025-11-19	20.5000	20.5500	20.2500	20.2500	-4.028%	255	2,288	-83.210%
2025-11-14	22.5200	22.5200	21.1000	21.1000	-4.955%	25	2,228	-83.886%
2025-11-13	22.0000	22.2000	22.0000	22.2000	+19.355%	81	2,207	-84.685%
2025-11-11	18.6000	18.6000	18.6000	18.6000	-1.064%	30	2,130	-81.720%
2025-11-10	19.2500	19.3000	18.8000	18.8000	-16.444%	30	2,160	-81.915%
2025-11-07	21.7000	22.5000	21.7000	22.5000	+20.643%	16	2,130	-84.889%
2025-11-05	18.6500	18.6500	18.6500	18.6500	+0.539%	6	2,131	-81.769%
2025-10-31	18.5500	18.5500	18.5500	18.5500	+7.536%	1	2,131	-81.671%
2025-10-30	17.2500	17.2500	17.2500	17.2500	+4.230%	4	2,131	-80.290%
2025-10-29	16.6000	16.8500	16.5000	16.5500	-4.335%	253	2,131	-79.456%
2025-10-28	18.3000	18.3000	17.0000	17.3000	-11.509%	13	2,208	-80.347%
2025-10-24	19.7500	19.7500	19.5500	19.5500	-7.783%	6	2,200	-82.609%
2025-10-23	21.2000	21.2000	21.2000	21.2000	-7.625%	3	2,204	-83.962%
2025-10-22	22.8000	22.9500	22.7500	22.9500	+5.275%	25	2,201	-85.185%
2025-10-21	21.9000	21.9000	21.8000	21.8000	-5.217%	77	2,176	-84.404%
2025-10-17	23.4000	24.5500	23.0000	23.0000	+9.785%	40	2,134	-85.217%
2025-10-16	20.9000	20.9500	20.9000	20.9500	+0.721%	29	2,110	-83.771%
2025-10-15	20.8000	20.8000	20.8000	20.8000	-9.289%	1	2,098	-83.654%
2025-10-14	22.9200	22.9300	22.9200	22.9300	+10.773%	3	2,098	-85.172%
2025-10-13	21.5000	21.5000	19.9200	20.7000	-17.299%	32	2,095	-83.575%
2025-10-10	24.3800	25.0300	23.7700	25.0300	+15.612%	1,253	2,098	-86.416%
2025-10-09	21.6500	21.6500	21.6500	21.6500	+2.607%	85	883	-84.296%
2025-10-08	21.1000	21.1000	21.1000	21.1000	-3.872%	1	838	-83.886%
2025-10-06	21.9500	21.9500	21.9500	21.9500	+3.052%	1	838	-84.510%
2025-10-02	21.3500	21.4000	21.3000	21.3000	-8.662%	14	840	-84.038%
2025-09-30	23.2400	23.3200	23.1300	23.3200	+1.391%	6	849	-85.420%
2025-09-29	21.4500	23.0000	21.4000	23.0000	+6.481%	251	849	-85.217%
2025-09-26	21.7500	21.8000	21.5400	21.6000	-1.144%	252	605	-84.259%
2025-09-25	22.5500	22.5500	21.4500	21.8500	+3.359%	143	510	-84.439%
2025-09-23	21.1400	21.1400	21.1400	21.1400	+6.822%	5	381	-83.917%
2025-09-22	19.6100	19.7900	19.6100	19.7900	-0.752%	2	378	-82.820%
2025-09-19	19.9400	19.9400	19.9400	19.9400	+2.256%	1	377	-82.949%
2025-09-18	19.4500	19.5000	19.4500	19.5000	+2.362%	3	377	-82.564%
2025-09-17	20.0700	20.2000	19.0500	19.0500	+7.627%	140	377	-82.152%
2025-09-16	17.7000	17.7000	17.7000	17.7000	+1.317%	13	300	-80.791%
2025-09-12	17.7700	17.7700	17.1500	17.4700	-2.129%	5	300	-80.538%
2025-09-11	17.0000	17.8500	17.0000	17.8500	+4.386%	33	303	-80.952%
2025-09-10	16.2700	17.1000	16.2700	17.1000	-3.390%	4	303	-80.117%
2025-09-08	17.7000	17.7000	17.7000	17.7000	-11.055%	35	305	-80.791%
2025-09-05	17.1500	20.3500	17.1500	19.9000	-22.658%	8	290	-82.915%
2025-09-04	25.7400	25.7400	25.7300	25.7300	-11.490%	2	292	-86.786%
2025-09-03	29.0700	29.0700	29.0700	29.0700	+12.674%	2	292	-88.304%
2025-08-28	26.0000	26.3500	25.8000	25.8000	-13.741%	64	290	-86.822%
2025-08-26	29.9100	29.9100	29.9100	29.9100	-0.134%	3	243	-88.633%
2025-08-22	29.9500	29.9500	29.9500	29.9500	-6.113%	12	243	-88.648%
2025-08-20	33.2000	33.2000	31.8000	31.9000	+1.592%	25	231	-89.342%
2025-08-19	31.5900	31.5900	31.4000	31.4000	+9.028%	17	230	-89.172%
2025-08-18	29.9400	30.2000	28.8000	28.8000	+0.348%	67	230	-88.194%
2025-08-15	28.1300	29.5000	28.1300	28.7000	+12.549%	22	196	-88.153%
2025-08-13	25.5000	25.5000	25.5000	25.5000	-3.226%	4	180	-86.667%
2025-08-12	27.9600	27.9600	26.3500	26.3500	-8.824%	8	180	-87.097%
2025-08-08	29.3400	29.3400	28.9000	28.9000	-4.620%	14	182	-88.235%
2025-08-06	30.7700	30.7700	30.3000	30.3000	-1.783%	10	170	-88.779%
2025-08-04	31.1700	31.1700	30.8500	30.8500	-7.078%	11	167	-88.979%
2025-08-01	34.5500	34.5500	33.2000	33.2000	+16.491%	13	157	-89.759%
2025-07-30	29.4000	29.4000	28.5000	28.5000	-3.061%	26	145	-88.070%
2025-07-29	29.8400	29.8400	29.4000	29.4000	-3.002%	8	146	-88.435%
2025-07-28	30.9500	31.0500	30.3100	30.3100	-3.317%	14	148	-88.783%
2025-07-25	31.2500	31.3500	31.2500	31.3500	-2.941%	10	152	-89.155%
2025-07-24	32.2900	32.3000	31.8500	32.3000	-5.831%	33	152	-89.474%
2025-07-23	34.4400	34.4400	34.3000	34.3000	-0.982%	6	158	-90.087%
2025-07-18	34.6400	34.6400	34.6400	34.6400	+3.930%	2	157	-90.185%
2025-07-17	33.3300	33.3300	33.3300	33.3300	-8.055%	5	155	-89.799%
2025-07-16	36.5000	36.5000	36.2500	36.2500	+2.113%	26	150	-90.621%
2025-07-15	35.5000	35.5000	35.5000	35.5000	-3.585%	1	124	-90.423%
2025-07-14	36.8200	36.8200	36.8200	36.8200	-5.951%	1	123	-90.766%
2025-07-07	37.7000	39.1500	37.7000	39.1500	-0.483%	3	123	-91.315%
2025-06-30	39.2200	39.3400	38.2400	39.3400	-5.433%	10	124	-91.357%
2025-06-27	40.0000	41.6000	39.7400	41.6000	+2.665%	4	126	-91.827%
2025-06-26	40.5200	40.5200	40.5200	40.5200	-1.984%	1	126	-91.609%
2025-06-25	41.3400	41.3400	41.3400	41.3400	-3.636%	1	126	-91.776%
2025-06-24	42.9000	42.9000	42.9000	42.9000	-7.841%	1	125	-92.075%
2025-06-23	46.4500	46.5500	46.4000	46.5500	-2.818%	9	125	-92.696%
2025-06-17	48.0000	48.0000	47.9000	47.9000	+2.460%	20	116	-92.902%
2025-06-16	46.7500	46.7500	46.7500	46.7500	-3.807%	20	106	-92.727%
2025-06-13	48.6000	48.6000	48.6000	48.6000	+4.629%	4	95	-93.004%
2025-06-12	45.9100	46.4500	45.9100	46.4500	-2.313%	3	93	-92.680%
2025-06-11	47.7000	47.7000	47.4000	47.5500	-6.947%	24	91	-92.850%
2025-06-10	51.2000	51.2000	51.1000	51.1000	+0.591%	15	69	-93.346%
2025-06-09	50.0500	50.8500	49.9500	50.8000	+5.833%	12	69	-93.307%
2025-06-06	48.1000	48.1500	47.8500	48.0000	+5.960%	48	78	-92.917%
2025-06-05	45.1700	45.3000	45.1700	45.3000	-2.160%	2	59	-92.494%
2025-06-04	45.3000	46.3500	45.3000	46.3000	-1.699%	8	57	-92.657%
2025-06-03	47.3000	48.0400	47.1000	47.1000	-6.770%	20	57	-92.781%
2025-06-02	50.2500	50.5200	50.2500	50.5200	-11.524%	6	40	-93.270%
2025-05-13	58.2500	58.2500	57.1000	57.1000	-9.221%	9	35	-94.046%
2025-05-12	62.8500	62.9000	62.8500	62.9000	0.000%	49	29	-94.595%