Dark

AVGO20260918P270
AVGO Sep 18 2026 270.00 Put (AVGO260918P00270000)
option OPRA

EOD

Jul 1, 2026

4.25+3.659%(+0.15)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4500	4.5000	4.2000	4.2500	+3.659%	31	4,010	0.000%
2026-06-30	4.3000	4.3200	4.1000	4.1000	-9.890%	43	4,013	+3.659%
2026-06-29	4.9000	4.9000	4.2000	4.5500	-4.612%	16	3,994	-6.593%
2026-06-26	5.0300	5.0300	4.7700	4.7700	+14.940%	3	3,984	-10.901%
2026-06-25	4.2400	4.2400	3.9200	4.1500	-1.425%	57	3,982	+2.410%
2026-06-24	3.8500	4.2500	3.7000	4.2100	+11.968%	86	3,950	+0.950%
2026-06-23	3.6100	3.9000	3.6100	3.7600	+13.595%	38	3,981	+13.032%
2026-06-22	2.9500	3.3100	2.9500	3.3100	+8.170%	7	3,995	+28.399%
2026-06-18	3.0500	3.1500	3.0000	3.0600	-22.532%	12	3,992	+38.889%
2026-06-17	3.9000	4.0000	3.3000	3.9500	-3.659%	176	3,992	+7.595%
2026-06-16	3.6000	4.1000	3.6000	4.1000	+20.944%	75	3,899	+3.659%
2026-06-15	3.7700	3.7700	3.3900	3.3900	-28.632%	13	3,885	+25.369%
2026-06-12	4.9800	5.0000	4.7500	4.7500	+2.151%	48	3,888	-10.526%
2026-06-11	5.3000	5.5000	4.6500	4.6500	-20.513%	86	3,917	-8.602%
2026-06-10	5.2100	6.0500	5.2100	5.8500	+32.955%	34	3,970	-27.350%
2026-06-09	3.5100	6.0000	3.5100	4.4000	+17.333%	11	3,970	-3.409%
2026-06-08	4.0700	4.0700	3.7000	3.7500	-21.875%	78	3,964	+13.333%
2026-06-05	3.8000	4.9500	3.7700	4.8000	+67.832%	53	3,897	-11.458%
2026-06-04	3.4000	3.8000	2.8600	2.8600	+33.023%	62	3,863	+48.601%
2026-06-03	2.2000	2.2000	2.1500	2.1500	-10.417%	57	3,858	+97.674%
2026-06-02	2.5600	2.5600	2.3000	2.4000	-15.493%	48	3,914	+77.083%
2026-06-01	2.9700	2.9700	2.8400	2.8400	-5.333%	11	3,922	+49.648%
2026-05-29	3.0800	3.0800	3.0000	3.0000	-21.671%	4	3,914	+41.667%
2026-05-27	3.8900	3.8900	3.8300	3.8300	+0.525%	2	3,914	+10.966%
2026-05-26	3.6000	3.8100	3.6000	3.8100	-10.773%	40	3,914	+11.549%
2026-05-22	4.2500	4.3500	4.2500	4.2700	-11.042%	13	3,918	-0.468%
2026-05-19	4.8000	4.8000	4.8000	4.8000	+6.667%	15	3,918	-11.458%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+1.124%	1	3,926	-5.556%
2026-05-15	4.5400	4.5400	4.4000	4.4500	+11.250%	17	3,926	-4.494%
2026-05-14	4.4400	4.4400	3.9500	4.0000	-23.077%	83	3,922	+6.250%
2026-05-13	5.2000	5.2000	5.2000	5.2000	+4.418%	4	3,931	-18.269%
2026-05-12	4.7000	5.1000	4.7000	4.9800	+5.957%	6	3,931	-14.659%
2026-05-11	4.8700	4.8700	4.7000	4.7000	-5.051%	2	3,931	-9.574%
2026-05-08	5.1500	5.1500	4.9500	4.9500	-4.808%	4	3,932	-14.141%
2026-05-07	5.2000	5.2000	5.2000	5.2000	+5.477%	1	3,932	-18.269%
2026-05-06	5.1000	5.1000	4.9300	4.9300	-0.404%	4	3,933	-13.793%
2026-05-05	4.9400	4.9500	4.8000	4.9500	-6.604%	58	3,936	-14.141%
2026-05-04	5.0700	5.6000	5.0700	5.3000	0.000%	61	3,936	-19.811%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-6.195%	1	3,948	-19.811%
2026-04-30	5.8500	5.8500	5.5000	5.6500	-12.674%	4	3,948	-24.779%
2026-04-29	6.3500	6.4700	6.3500	6.4700	-8.873%	18	3,950	-34.312%
2026-04-28	7.0500	7.3000	7.0000	7.1000	+15.447%	806	3,950	-40.141%
2026-04-27	6.3200	6.3200	6.0500	6.1500	-5.385%	8	3,169	-30.894%
2026-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	1	3,168	-34.615%
2026-04-22	7.0000	7.0000	6.5000	6.5000	-12.162%	18	3,168	-34.615%
2026-04-21	7.2500	7.5000	7.2500	7.4000	+1.231%	10	3,167	-42.568%
2026-04-20	7.3100	7.3100	7.3100	7.3100	+0.137%	2	3,167	-41.860%
2026-04-17	6.9700	7.3500	6.9700	7.3000	-2.926%	163	3,168	-41.781%
2026-04-16	7.9500	7.9500	7.5200	7.5200	-9.940%	25	3,076	-43.484%
2026-04-15	8.2400	8.4500	8.2400	8.3500	-9.239%	19	3,071	-49.102%
2026-04-14	9.3000	9.3000	9.0500	9.2000	-8.000%	369	3,071	-53.804%
2026-04-13	10.5000	10.5000	9.8800	10.0000	-9.910%	9	3,395	-57.500%
2026-04-10	10.8500	11.2200	10.5000	11.1000	-9.388%	88	3,395	-61.712%
2026-04-09	12.8200	12.9500	12.1000	12.2500	-9.594%	81	3,361	-65.306%
2026-04-08	12.8000	14.0000	12.8000	13.5500	-21.221%	57	3,359	-68.635%
2026-04-07	18.4000	18.6000	16.7400	17.2000	-14.214%	21	3,358	-75.291%
2026-04-06	21.3000	21.3000	19.9200	20.0500	-4.976%	147	3,360	-78.803%
2026-04-02	22.3500	22.3500	20.9500	21.1000	+0.285%	48	3,313	-79.858%
2026-04-01	20.3500	21.0400	20.0000	21.0400	-3.751%	190	3,313	-79.800%
2026-03-31	23.5000	24.2000	21.8600	21.8600	-20.335%	20	3,211	-80.558%
2026-03-30	25.6000	28.2500	25.6000	27.4400	+6.979%	95	3,214	-84.512%
2026-03-27	24.8000	25.7000	24.5400	25.6500	+12.254%	182	3,200	-83.431%
2026-03-26	21.6000	22.8500	21.3500	22.8500	+9.069%	128	3,110	-81.400%
2026-03-25	19.4500	21.0500	19.3500	20.9500	+2.445%	113	3,051	-79.714%
2026-03-24	21.1500	21.3000	20.2000	20.4500	+6.900%	268	2,950	-79.218%
2026-03-23	18.9000	19.1300	18.9000	19.1300	-14.978%	3	2,778	-77.784%
2026-03-20	21.4000	22.5500	20.9500	22.5000	+8.173%	230	2,776	-81.111%
2026-03-19	22.2500	22.2500	20.6000	20.8000	-0.240%	464	2,607	-79.567%
2026-03-18	20.4500	21.1500	20.4000	20.8500	+2.206%	233	2,807	-79.616%
2026-03-17	20.5000	21.3500	20.1000	20.4000	+0.493%	441	2,643	-79.167%
2026-03-16	21.5000	21.5000	19.9000	20.3000	-11.160%	86	2,385	-79.064%
2026-03-13	20.2500	23.0000	20.2000	22.8500	+13.119%	231	2,355	-81.400%
2026-03-12	19.7900	20.4500	19.3000	20.2000	+6.596%	959	2,191	-78.960%
2026-03-11	18.5000	19.2000	18.5000	18.9500	-2.320%	16	1,975	-77.573%
2026-03-09	22.5600	22.5600	19.0500	19.4000	-13.509%	14	1,962	-78.093%
2026-03-06	19.5500	22.7000	19.3000	22.4300	+9.148%	76	1,974	-81.052%
2026-03-05	19.3500	20.5500	18.3000	20.5500	-7.223%	119	1,953	-79.319%
2026-03-04	25.0000	25.0000	21.2900	22.1500	-12.623%	250	2,028	-80.813%
2026-03-03	25.7900	25.7900	25.0000	25.3500	+7.872%	4	2,033	-83.235%
2026-03-02	24.1000	24.2500	23.5000	23.5000	-2.328%	56	2,033	-81.915%
2026-02-27	25.1500	25.1500	24.0600	24.0600	-3.218%	40	2,018	-82.336%
2026-02-26	26.7500	27.6000	24.8600	24.8600	+3.583%	49	2,001	-82.904%
2026-02-24	25.6000	25.6000	23.9000	24.0000	+9.091%	6	1,990	-82.292%
2026-02-23	21.0100	22.0000	20.8500	22.0000	+1.336%	13	1,986	-80.682%
2026-02-20	21.0800	21.7100	21.0800	21.7100	+6.317%	3	1,992	-80.424%
2026-02-18	20.4200	20.4200	20.4200	20.4200	-4.669%	7	1,994	-79.187%
2026-02-17	21.4200	21.4200	21.4200	21.4200	-9.237%	1	1,987	-80.159%
2026-02-13	23.6000	23.6000	23.6000	23.6000	+2.832%	1	1,985	-81.992%
2026-02-12	22.4500	22.9500	22.3300	22.9500	+10.602%	16	1,985	-81.481%
2026-02-11	21.3300	21.7000	20.7100	20.7500	+3.491%	84	1,999	-79.518%
2026-02-09	21.3500	21.3500	19.0000	20.0500	-10.491%	212	1,917	-78.803%
2026-02-06	21.8500	22.4500	21.8500	22.4000	-22.411%	42	2,116	-81.027%
2026-02-05	27.5600	28.8700	23.7700	28.8700	+4.149%	12	2,125	-85.279%
2026-02-04	28.5000	31.7700	27.7200	27.7200	+9.782%	100	2,121	-84.668%
2026-02-03	21.4000	26.9000	21.4000	25.2500	+16.898%	47	2,110	-83.168%
2026-02-02	21.0500	21.6000	20.7500	21.6000	-2.262%	7	2,086	-80.324%
2026-01-30	22.1000	22.1000	22.1000	22.1000	-2.814%	1	2,085	-80.769%
2026-01-29	22.7400	22.7400	22.7400	22.7400	+4.073%	1	2,084	-81.310%
2026-01-27	21.8500	21.8500	21.8500	21.8500	-2.237%	1	2,084	-80.549%
2026-01-26	22.3500	22.3500	22.3500	22.3500	-12.695%	1	2,083	-80.984%
2026-01-23	25.6000	25.6000	25.6000	25.6000	+11.063%	1	2,083	-83.398%
2026-01-22	21.8500	23.0500	21.8500	23.0500	+1.319%	13	2,082	-81.562%
2026-01-21	22.7500	22.7500	22.7500	22.7500	+3.976%	1	2,083	-81.319%
2026-01-20	21.4900	21.8800	21.4900	21.8800	+22.166%	3	2,082	-80.576%
2026-01-16	19.0500	19.0500	17.9100	17.9100	-8.295%	4	2,077	-76.270%
2026-01-15	19.5500	19.5500	19.5300	19.5300	-8.094%	2	2,077	-78.239%
2026-01-14	19.2000	21.6000	19.2000	21.2500	+23.188%	6	2,079	-80.000%
2026-01-13	17.2500	17.2500	17.2500	17.2500	-2.542%	3	2,075	-75.362%
2026-01-12	18.1100	18.1100	17.7000	17.7000	-18.056%	2	2,075	-75.989%
2026-01-08	21.8600	22.1600	21.6000	21.6000	+12.500%	292	2,075	-80.324%
2026-01-07	19.2000	19.2000	19.2000	19.2000	-1.285%	100	1,790	-77.865%
2026-01-06	20.5000	20.5000	19.4500	19.4500	-7.732%	9	1,690	-78.149%
2026-01-05	21.2300	22.3500	21.0800	21.0800	+4.771%	7	1,683	-79.839%
2026-01-02	18.3300	20.1200	18.3300	20.1200	+5.895%	6	1,682	-78.877%
2025-12-26	19.0000	19.0000	19.0000	19.0000	-9.308%	1	1,681	-77.632%
2025-12-22	20.9500	20.9500	20.9500	20.9500	-3.009%	2	1,680	-79.714%
2025-12-19	22.5000	22.5000	21.6000	21.6000	-11.111%	3	1,680	-80.324%
2025-12-18	24.3000	24.3000	24.3000	24.3000	-5.814%	1	1,681	-82.510%
2025-12-17	22.5500	25.9400	22.5500	25.8000	+22.275%	209	1,681	-83.527%
2025-12-16	23.0400	23.0400	21.1000	21.1000	-6.013%	30	1,499	-79.858%
2025-12-15	20.9500	22.6000	20.9500	22.4500	+17.601%	168	1,480	-81.069%
2025-12-12	16.2000	19.5400	16.2000	19.0900	+25.840%	5	1,378	-77.737%
2025-12-11	15.0600	15.1700	15.0600	15.1700	+6.456%	2	1,375	-71.984%
2025-12-09	14.2500	14.2500	14.2500	14.2500	-1.792%	2	1,375	-70.175%
2025-12-08	14.5100	14.5100	14.5100	14.5100	-7.580%	2	1,377	-70.710%
2025-12-05	15.8800	15.8800	15.7000	15.7000	-10.286%	7	1,375	-72.930%
2025-12-03	18.7500	18.7500	17.5000	17.5000	-0.285%	3	1,379	-75.714%
2025-12-01	17.1000	17.5500	16.9000	17.5500	+10.447%	4	1,378	-75.783%
2025-11-28	15.8900	15.8900	15.8900	15.8900	-7.076%	1	1,376	-73.254%
2025-11-26	16.7500	17.1000	16.7500	17.1000	-9.284%	3	1,376	-75.146%
2025-11-25	18.6700	20.6000	18.6700	18.8500	-3.827%	44	1,376	-77.454%
2025-11-24	20.8500	20.8500	19.6000	19.6000	-21.600%	4	1,399	-78.316%
2025-11-21	28.9000	28.9000	25.0000	25.0000	+27.616%	3	1,400	-83.000%
2025-11-20	19.7000	19.7000	19.2500	19.5900	-11.156%	7	1,398	-78.305%
2025-11-19	23.5500	23.5500	21.9500	22.0500	-9.259%	9	1,397	-80.726%
2025-11-18	24.3000	24.3000	24.3000	24.3000	-6.250%	5	1,403	-82.510%
2025-11-13	25.9200	25.9200	25.9200	25.9200	+15.973%	20	1,408	-83.603%
2025-11-11	22.3500	22.3500	22.3500	22.3500	-12.524%	1	1,389	-80.984%
2025-11-07	25.5500	25.5500	25.5500	25.5500	+24.331%	5	1,389	-83.366%
2025-10-31	20.5500	20.5500	20.5500	20.5500	+5.601%	5	1,394	-79.319%
2025-10-30	19.4600	19.4600	19.4600	19.4600	-0.205%	4	1,399	-78.160%
2025-10-28	20.1000	20.1000	19.5000	19.5000	-9.091%	3	1,395	-78.205%
2025-10-27	21.7000	21.7500	21.4500	21.4500	-3.552%	3	1,395	-80.186%
2025-10-24	22.3100	22.5500	22.2400	22.2400	-7.871%	5	1,395	-80.890%
2025-10-23	24.2700	24.2700	24.1400	24.1400	-6.107%	3	1,395	-82.394%
2025-10-22	25.6500	25.7100	25.6500	25.7100	+2.430%	2	1,393	-83.469%
2025-10-21	25.1000	25.1000	25.1000	25.1000	+3.934%	10	1,393	-83.068%
2025-10-20	24.2500	24.2500	24.0000	24.1500	-6.936%	17	1,383	-82.402%
2025-10-17	27.2000	27.8000	25.9500	25.9500	+5.488%	117	1,371	-83.622%
2025-10-16	23.7000	24.6000	23.6500	24.6000	-2.420%	26	1,275	-82.724%
2025-10-15	24.8500	25.2100	24.8500	25.2100	-3.225%	8	1,261	-83.142%
2025-10-14	27.2500	27.2500	26.0500	26.0500	+9.684%	4	1,253	-83.685%
2025-10-13	23.5400	24.2500	23.2000	23.7500	-3.337%	38	1,252	-82.105%
2025-10-08	24.5700	24.5700	24.5700	24.5700	-9.669%	36	1,226	-82.702%
2025-10-07	25.8500	27.7000	25.4500	27.2000	+6.876%	61	1,155	-84.375%
2025-10-06	25.6500	25.6500	25.4500	25.4500	+7.384%	86	1,155	-83.301%
2025-10-03	23.7000	23.7000	23.7000	23.7000	-2.066%	1	1,138	-82.068%
2025-10-02	24.4500	24.4500	24.2000	24.2000	-0.820%	6	1,137	-82.438%
2025-10-01	24.4000	24.4000	24.4000	24.4000	-7.541%	4	1,137	-82.582%
2025-09-30	26.4500	26.7000	26.1500	26.3900	+6.842%	120	1,135	-83.895%
2025-09-29	24.7000	24.7000	24.7000	24.7000	+0.203%	2	1,031	-82.794%
2025-09-25	24.6500	24.6500	24.6500	24.6500	+2.495%	1	1,031	-82.759%
2025-09-24	24.0500	24.0500	24.0500	24.0500	+3.308%	4	1,030	-82.328%
2025-09-23	23.2800	23.2800	23.2800	23.2800	-1.062%	2	1,028	-81.744%
2025-09-22	23.7000	23.7000	23.4500	23.5300	+1.510%	19	1,026	-81.938%
2025-09-19	23.1800	23.1800	23.1800	23.1800	+3.714%	1	1,039	-81.665%
2025-09-18	22.3000	22.3500	22.3000	22.3500	+1.591%	2	1,040	-80.984%
2025-09-17	20.6500	23.1500	20.6500	22.0000	+7.843%	173	1,040	-80.682%
2025-09-16	19.8500	20.4000	19.8500	20.4000	+5.155%	13	994	-79.167%
2025-09-15	20.1500	20.1500	19.4000	19.4000	-3.483%	39	994	-78.093%
2025-09-12	20.0100	20.1500	20.0100	20.1000	-1.519%	10	997	-78.856%
2025-09-11	19.5800	20.5000	19.5800	20.4100	+4.080%	3	1,005	-79.177%
2025-09-10	19.4900	19.9000	19.4900	19.6100	-14.292%	5	1,003	-78.327%
2025-09-09	22.8800	22.8800	22.8800	22.8800	+6.816%	1	1,003	-81.425%
2025-09-08	20.6400	21.4200	20.6400	21.4200	-5.095%	61	1,002	-80.159%
2025-09-05	19.4000	22.6000	19.4000	22.5700	-23.414%	189	962	-81.170%
2025-09-04	30.1400	30.1400	29.4700	29.4700	-6.296%	13	976	-85.579%
2025-09-03	33.0900	33.0900	31.4200	31.4500	-8.576%	15	964	-86.486%
2025-09-02	34.4500	34.4500	34.4000	34.4000	+15.825%	8	956	-87.645%
2025-08-28	30.0000	30.1500	29.6500	29.7000	-12.621%	21	952	-85.690%
2025-08-26	33.9900	33.9900	33.9900	33.9900	-2.468%	3	955	-87.496%
2025-08-25	34.8500	34.8500	34.8500	34.8500	+2.349%	1	955	-87.805%
2025-08-22	34.0500	34.0500	34.0500	34.0500	-8.591%	12	955	-87.518%
2025-08-20	38.1000	39.1000	37.2500	37.2500	+4.283%	154	955	-88.591%
2025-08-19	34.3500	36.3900	34.3500	35.7200	+10.417%	491	931	-88.102%
2025-08-15	32.4500	32.4500	32.1000	32.3500	+4.019%	20	493	-86.862%
2025-08-14	31.1000	31.1000	31.1000	31.1000	+1.800%	1	478	-86.334%
2025-08-13	30.3100	30.5500	30.3100	30.5500	+2.037%	4	478	-86.088%
2025-08-12	30.6500	30.7000	29.9400	29.9400	-8.580%	4	474	-85.805%
2025-08-08	32.2500	33.2500	32.2500	32.7500	-2.819%	125	471	-87.023%
2025-08-07	33.7400	33.7400	33.7000	33.7000	+1.049%	2	375	-87.389%
2025-08-06	34.9000	34.9000	33.2000	33.3500	-3.333%	50	374	-87.256%
2025-08-04	34.5000	34.5000	34.5000	34.5000	-11.538%	1	341	-87.681%
2025-08-01	39.0000	39.0000	39.0000	39.0000	+8.033%	11	340	-89.103%
2025-07-31	36.1000	36.1000	36.1000	36.1000	+9.063%	70	273	-88.227%
2025-07-30	33.1000	33.1000	33.1000	33.1000	-3.075%	5	273	-87.160%
2025-07-29	32.3900	34.1500	32.3900	34.1500	-1.585%	30	273	-87.555%
2025-07-28	35.1200	35.1200	34.7000	34.7000	-4.592%	16	272	-87.752%
2025-07-24	36.5400	36.5400	36.1200	36.3700	-6.408%	8	283	-88.315%
2025-07-23	39.1400	39.1400	38.8600	38.8600	+3.077%	6	284	-89.063%
2025-07-17	37.7000	37.7000	37.7000	37.7000	-7.937%	5	284	-88.727%
2025-07-16	41.2500	41.2500	40.9500	40.9500	-5.427%	24	284	-89.621%
2025-07-08	43.5500	43.6000	43.2500	43.3000	-1.970%	177	260	-90.185%
2025-06-30	42.9600	44.1700	42.9600	44.1700	-2.838%	7	146	-90.378%
2025-06-27	44.9500	45.5900	44.6400	45.4600	-1.793%	13	139	-90.651%
2025-06-26	46.2900	46.2900	46.2900	46.2900	-2.135%	1	132	-90.819%
2025-06-25	47.6000	47.6500	47.2500	47.3000	-2.273%	25	133	-91.015%
2025-06-24	47.7000	48.4000	47.7000	48.4000	-7.634%	32	109	-91.219%
2025-06-16	52.4000	52.4000	52.4000	52.4000	+3.557%	20	79	-91.889%
2025-06-05	50.6600	50.6600	50.6000	50.6000	-2.692%	11	59	-91.601%
2025-06-04	50.6000	52.0000	49.6500	52.0000	-0.952%	34	27	-91.827%
2025-06-03	52.5000	52.5000	52.5000	52.5000	-6.250%	10	27	-91.905%
2025-06-02	56.0000	56.0000	56.0000	56.0000	-7.285%	2	17	-92.411%
2025-05-28	60.4000	60.4000	60.4000	60.4000	-5.106%	2	17	-92.964%
2025-05-22	63.6500	63.6500	63.6500	63.6500	-3.282%	1	17	-93.323%
2025-05-16	65.8100	65.8100	65.8100	65.8100	+4.311%	2	18	-93.542%
2025-05-13	64.6500	64.6500	63.0900	63.0900	-10.511%	14	17	-93.264%
2025-05-12	70.5000	70.5000	70.5000	70.5000	-9.185%	1	9	-93.972%
2025-05-08	77.6300	77.6300	77.6300	77.6300	-21.467%	1	8	-94.525%
2025-04-23	98.8500	98.8500	98.8500	98.8500	+5.790%	1	7	-95.701%
2025-04-09	93.4400	93.4400	93.4400	93.4400	-16.905%	2	8	-95.452%
2025-04-08	112.4500	112.4500	112.4500	112.4500	-4.945%	2	8	-96.221%
2025-04-07	117.4000	118.3000	117.4000	118.3000	+13.838%	2	6	-96.407%
2025-04-02	104.1000	104.1000	103.9200	103.9200	-2.404%	4	5	-95.910%
2025-03-31	110.2000	110.2000	106.4800	106.4800	+41.973%	6	5	-96.009%
2025-01-27	75.0000	75.0000	75.0000	75.0000	+31.349%	1	3	-94.333%
2025-01-24	56.3000	57.1000	56.3000	57.1000	0.000%	4	2	-92.557%