Dark

AVGO20260918P280
AVGO Sep 18 2026 280.00 Put (AVGO260918P00280000)
option OPRA

EOD

Jul 1, 2026

5.50+10.000%(+0.50)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7000	5.7500	5.4000	5.5000	+10.000%	342	6,891	0.000%
2026-06-30	5.5000	5.5000	5.0000	5.0000	-11.504%	124	6,884	+10.000%
2026-06-29	5.9000	6.0000	5.4500	5.6500	-1.739%	30	6,833	-2.655%
2026-06-26	6.5600	6.5600	5.5000	5.7500	+9.524%	25	6,826	-4.348%
2026-06-25	5.5000	5.6000	4.7500	5.2500	+2.941%	69	6,832	+4.762%
2026-06-24	4.8500	5.1000	4.5000	5.1000	+2.823%	30	6,854	+7.843%
2026-06-23	5.0500	5.0500	4.3000	4.9600	+22.469%	36	6,848	+10.887%
2026-06-22	3.9000	4.1700	3.9000	4.0500	+8.000%	26	6,853	+35.802%
2026-06-18	3.7500	3.9000	3.7000	3.7500	-21.384%	34	6,864	+46.667%
2026-06-17	4.6000	4.7700	4.2500	4.7700	-10.000%	87	6,864	+15.304%
2026-06-16	4.7500	5.3500	4.7000	5.3000	+24.706%	23	6,852	+3.774%
2026-06-15	4.9300	4.9300	4.2000	4.2500	-28.571%	80	6,854	+29.412%
2026-06-12	6.2300	6.2500	5.8500	5.9500	+6.250%	2,033	6,881	-7.563%
2026-06-11	6.6000	6.7000	5.6000	5.6000	-22.114%	136	6,899	-1.786%
2026-06-10	7.2700	7.5000	6.9000	7.1900	+26.140%	220	6,914	-23.505%
2026-06-09	4.4500	7.5000	4.4500	5.7000	+22.056%	2,191	6,972	-3.509%
2026-06-08	5.0000	5.2300	4.6500	4.6700	-22.810%	270	5,320	+17.773%
2026-06-05	4.4800	6.0500	4.4300	6.0500	+62.198%	32	5,359	-9.091%
2026-06-04	4.8500	4.8500	3.3700	3.7300	+39.700%	160	5,350	+47.453%
2026-06-03	2.9400	3.0000	2.6700	2.6700	-5.654%	5	5,379	+105.993%
2026-06-02	3.0700	3.2500	2.8300	2.8300	-17.971%	10	5,384	+94.346%
2026-06-01	3.7500	3.8000	3.3200	3.4500	-9.211%	1,777	5,357	+59.420%
2026-05-29	3.7600	3.8000	3.7000	3.8000	-7.317%	7	6,630	+44.737%
2026-05-28	4.3000	4.3000	4.1000	4.1000	-14.583%	41	6,629	+34.146%
2026-05-27	4.4300	4.9000	4.4300	4.8000	+5.495%	16	6,630	+14.583%
2026-05-26	4.6000	4.6000	4.5500	4.5500	-13.333%	2	6,621	+20.879%
2026-05-22	5.5000	5.5000	5.1500	5.2500	0.000%	5	6,618	+4.762%
2026-05-21	5.5000	5.6000	5.2500	5.2500	-3.137%	13	6,609	+4.762%
2026-05-20	5.4500	5.4500	5.4200	5.4200	-10.413%	14	6,609	+1.476%
2026-05-19	5.9000	6.0500	5.8500	6.0500	+8.618%	43	6,648	-9.091%
2026-05-18	5.7500	5.7500	5.5200	5.5700	+2.202%	24	6,648	-1.257%
2026-05-15	5.0500	5.5100	5.0500	5.4500	+14.737%	9	6,648	+0.917%
2026-05-14	5.5000	5.5000	4.7000	4.7500	-18.803%	52	6,649	+15.789%
2026-05-13	6.1500	6.1500	5.8500	5.8500	-5.645%	152	6,504	-5.983%
2026-05-12	5.6500	6.2000	5.6500	6.2000	+12.727%	13	6,504	-11.290%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-5.983%	2	6,504	0.000%
2026-05-08	5.8700	5.8700	5.7500	5.8500	-11.631%	3	6,502	-5.983%
2026-05-07	6.2500	7.0000	6.2500	6.6200	+11.448%	32	6,502	-16.918%
2026-05-06	6.0700	6.0700	5.8500	5.9400	+2.414%	20	6,522	-7.407%
2026-05-05	5.7900	5.8000	5.7900	5.8000	-5.691%	5	6,527	-5.172%
2026-05-04	6.0500	6.8000	6.0500	6.1500	0.000%	2,255	6,528	-10.569%
2026-05-01	6.2000	6.2400	6.1500	6.1500	-6.107%	9	8,246	-10.569%
2026-04-30	6.7700	7.0200	6.5500	6.5500	-20.122%	4	8,246	-16.031%
2026-04-28	9.0500	9.0500	8.1800	8.2000	+13.260%	79	8,246	-32.927%
2026-04-27	7.2500	7.4500	7.2400	7.2400	-2.819%	100	8,210	-24.033%
2026-04-24	7.8000	7.8000	7.4500	7.4500	-0.931%	8	8,265	-26.174%
2026-04-23	7.3200	7.5200	7.1200	7.5200	+0.401%	29	8,268	-26.862%
2026-04-22	7.4000	8.0100	7.4000	7.4900	-15.176%	29	8,276	-26.569%
2026-04-21	9.0000	9.0000	8.8300	8.8300	+0.914%	2	8,285	-37.712%
2026-04-20	9.1100	9.1100	8.7500	8.7500	+1.744%	40	8,284	-37.143%
2026-04-17	8.4500	8.8000	8.2700	8.6000	-4.550%	171	8,284	-36.047%
2026-04-16	8.9500	9.2700	8.9500	9.0100	-4.656%	32	8,313	-38.957%
2026-04-15	10.2300	10.2400	9.4500	9.4500	-12.500%	64	8,300	-41.799%
2026-04-14	11.3200	11.3200	10.7500	10.8000	-8.007%	1,921	8,322	-49.074%
2026-04-13	12.6000	12.6000	11.7400	11.7400	-8.066%	22	8,742	-53.152%
2026-04-10	12.7000	13.1100	12.4400	12.7700	-14.867%	364	8,764	-56.930%
2026-04-09	15.2000	15.2000	14.3000	15.0000	-5.063%	631	8,988	-63.333%
2026-04-08	15.4300	16.4500	15.3500	15.8000	-21.432%	42	9,243	-65.190%
2026-04-07	21.4500	21.7000	19.9300	20.1100	-14.607%	28	9,241	-72.650%
2026-04-06	23.8000	23.8500	23.5500	23.5500	-4.268%	10	9,240	-76.645%
2026-04-02	24.7000	24.9000	24.5000	24.6000	+0.408%	245	9,268	-77.642%
2026-04-01	23.8500	24.6000	23.4400	24.5000	-10.388%	133	9,268	-77.551%
2026-03-31	27.5500	28.1000	27.3400	27.3400	-16.006%	2,126	9,238	-79.883%
2026-03-30	30.2000	32.5500	30.2000	32.5500	+10.339%	251	7,320	-83.103%
2026-03-27	28.8300	29.6500	28.2000	29.5000	+10.611%	33	7,106	-81.356%
2026-03-26	25.2500	26.7000	25.2500	26.6700	+13.008%	356	7,107	-79.378%
2026-03-25	23.3500	23.6000	22.6500	23.6000	-2.680%	17	7,000	-76.695%
2026-03-24	24.5700	24.6000	23.2600	24.2500	+9.136%	106	7,000	-77.320%
2026-03-23	22.6500	22.6500	22.0500	22.2200	-15.770%	29	6,974	-75.248%
2026-03-20	25.2000	26.4300	24.6000	26.3800	+9.917%	60	6,977	-79.151%
2026-03-19	26.6500	26.6500	23.9500	24.0000	-1.031%	611	6,966	-77.083%
2026-03-18	24.3000	24.3000	23.7500	24.2500	+1.891%	13	7,228	-77.320%
2026-03-17	23.6200	24.7000	23.6200	23.8000	-0.210%	14	7,238	-76.891%
2026-03-16	24.5900	24.5900	23.0000	23.8500	-8.795%	804	7,235	-76.939%
2026-03-13	23.1000	26.4500	23.1000	26.1500	+13.795%	126	6,452	-78.967%
2026-03-12	22.8500	23.5700	22.7500	22.9800	+4.455%	12	6,444	-76.066%
2026-03-11	21.5000	22.0000	21.5000	22.0000	+4.762%	114	6,446	-75.000%
2026-03-10	20.6000	21.0000	20.5700	21.0000	-2.552%	74	6,453	-73.810%
2026-03-09	25.8600	25.8600	21.0700	21.5500	-8.415%	775	6,801	-74.478%
2026-03-06	22.7500	23.5300	21.2500	23.5300	-0.170%	28	6,717	-76.626%
2026-03-05	22.6500	24.2500	21.4000	23.5700	-8.573%	641	6,692	-76.665%
2026-03-04	28.0000	28.0000	25.0700	25.7800	-11.863%	1,126	6,758	-78.666%
2026-03-03	30.3700	31.0000	28.6000	29.2500	+5.178%	86	5,724	-81.197%
2026-03-02	29.0600	29.0600	27.6500	27.8100	+0.944%	55	5,677	-80.223%
2026-02-27	28.3000	28.6000	27.5500	27.5500	-3.027%	60	5,666	-80.036%
2026-02-26	31.2500	31.2500	28.3000	28.4100	+10.760%	119	5,665	-80.641%
2026-02-25	25.5000	25.6500	25.5000	25.6500	-5.872%	11	5,581	-78.558%
2026-02-24	27.2500	27.2500	27.2500	27.2500	+10.682%	1	5,581	-79.817%
2026-02-23	24.6200	24.6200	24.6200	24.6200	-1.481%	8	5,580	-77.660%
2026-02-20	25.0300	25.0600	24.8400	24.9900	+3.909%	10	5,588	-77.991%
2026-02-19	24.0500	24.0500	24.0500	24.0500	-0.825%	1	5,579	-77.131%
2026-02-18	25.6700	25.6700	24.2500	24.2500	-3.960%	7	5,580	-77.320%
2026-02-17	29.4000	29.4000	25.2500	25.2500	-7.203%	3	5,575	-78.218%
2026-02-12	24.5500	27.2100	24.5500	27.2100	+12.531%	4	5,575	-79.787%
2026-02-11	24.1800	24.1800	24.1800	24.1800	+4.224%	1	5,577	-77.254%
2026-02-09	24.6800	24.6800	22.4800	23.2000	-9.552%	256	5,577	-76.293%
2026-02-06	31.5000	31.5000	25.2800	25.6500	-14.784%	22	5,823	-78.558%
2026-02-05	29.0000	31.0000	27.9300	30.1000	-6.289%	23	5,815	-81.728%
2026-02-04	32.1200	36.6500	32.1200	32.1200	+11.142%	75	5,814	-82.877%
2026-02-03	23.6400	31.8000	23.6400	28.9000	+19.175%	35	5,758	-80.969%
2026-02-02	25.5000	25.5000	24.2000	24.2500	-4.902%	14	5,757	-77.320%
2026-01-30	24.2200	25.5000	24.2200	25.5000	-2.111%	3	5,747	-78.431%
2026-01-29	25.5500	26.0500	25.5500	26.0500	+3.496%	20	5,744	-78.887%
2026-01-28	25.8000	26.1500	25.1700	25.1700	+1.903%	18	5,744	-78.149%
2026-01-27	24.4500	24.7000	24.4500	24.7000	-7.801%	15	5,743	-77.733%
2026-01-26	26.3000	26.7900	26.0000	26.7900	-5.101%	3	5,743	-79.470%
2026-01-23	29.4500	29.6800	27.8500	28.2300	+5.929%	27	5,744	-80.517%
2026-01-22	25.4500	26.6500	25.4500	26.6500	-2.773%	18	5,731	-79.362%
2026-01-21	27.5000	27.5000	27.4100	27.4100	+13.499%	2	5,715	-79.934%
2026-01-20	23.2000	24.1500	23.2000	24.1500	+11.342%	251	5,714	-77.226%
2026-01-16	21.6900	21.6900	21.6900	21.6900	-6.104%	1	5,485	-74.643%
2026-01-15	22.0000	23.1000	22.0000	23.1000	-5.714%	11	5,485	-76.190%
2026-01-14	23.0300	24.9000	22.9700	24.5000	+22.378%	286	5,486	-77.551%
2026-01-13	20.6200	20.6200	20.0200	20.0200	-3.518%	11	5,206	-72.527%
2026-01-12	21.5700	21.5700	20.7500	20.7500	-5.467%	246	5,195	-73.494%
2026-01-09	24.2000	24.2000	21.8400	21.9500	-12.828%	166	5,412	-74.943%
2026-01-08	23.3600	25.7500	23.3600	25.1800	+12.612%	117	5,277	-78.157%
2026-01-07	22.3600	22.3600	22.3600	22.3600	-0.799%	1	5,239	-75.403%
2026-01-06	22.5400	22.5400	22.5400	22.5400	-5.294%	1	5,238	-75.599%
2026-01-05	25.0000	25.0000	23.8000	23.8000	+2.986%	147	5,239	-76.891%
2026-01-02	23.0300	23.1100	23.0300	23.1100	+5.815%	5	5,094	-76.201%
2025-12-30	21.9200	21.9200	21.8400	21.8400	-0.046%	3	5,094	-74.817%
2025-12-26	21.7000	21.8500	21.7000	21.8500	-0.682%	5	5,091	-74.828%
2025-12-24	22.0000	22.0000	22.0000	22.0000	-1.035%	1	5,088	-75.000%
2025-12-23	24.3000	24.3000	22.2300	22.2300	-5.404%	7	5,088	-75.259%
2025-12-22	24.1500	24.3100	23.5000	23.5000	-9.231%	4	5,086	-76.596%
2025-12-19	25.4000	26.4500	25.0000	25.8900	-4.816%	576	5,084	-78.756%
2025-12-18	28.5000	28.5000	27.2000	27.2000	-5.127%	8	4,717	-79.779%
2025-12-17	25.9400	29.2200	25.9400	28.6700	+14.680%	8	4,714	-80.816%
2025-12-16	26.4900	26.4900	25.0000	25.0000	-2.724%	53	4,707	-78.000%
2025-12-15	22.3000	25.9500	22.3000	25.7000	+12.818%	241	4,706	-78.599%
2025-12-12	19.6800	22.7800	19.6800	22.7800	+44.727%	238	4,467	-75.856%
2025-12-11	15.7400	15.7400	15.7400	15.7400	+3.689%	2	4,240	-65.057%
2025-12-10	17.0000	17.0000	15.1800	15.1800	-6.985%	2	4,240	-63.768%
2025-12-08	16.3200	16.3200	16.3200	16.3200	-9.333%	1	4,240	-66.299%
2025-12-05	18.1000	18.1500	18.0000	18.0000	-7.692%	20	4,241	-69.444%
2025-12-04	19.5000	19.5000	19.5000	19.5000	-4.505%	5	4,241	-71.795%
2025-12-02	20.0500	20.4200	20.0500	20.4200	+5.258%	2	4,241	-73.066%
2025-12-01	19.4000	19.4000	19.4000	19.4000	+3.467%	1	4,240	-71.649%
2025-11-28	18.7500	18.7500	18.7500	18.7500	-2.089%	9	4,240	-70.667%
2025-11-26	19.7000	19.7000	19.0000	19.1500	-8.810%	96	4,169	-71.279%
2025-11-25	21.4000	23.6500	21.0000	21.0000	-4.110%	8	4,169	-73.810%
2025-11-24	23.7000	23.7000	21.9000	21.9000	-22.887%	54	4,170	-74.886%
2025-11-21	30.2000	33.2100	28.4000	28.4000	-2.506%	53	4,163	-80.634%
2025-11-20	21.9500	29.1300	21.9500	29.1300	+9.511%	6	4,117	-81.119%
2025-11-19	26.9000	27.8000	25.0000	26.6000	-6.173%	16	4,117	-79.323%
2025-11-14	28.3500	28.3500	28.3500	28.3500	-3.866%	50	4,117	-80.600%
2025-11-13	27.7000	29.6000	27.7000	29.4900	+17.631%	161	4,067	-81.350%
2025-11-11	25.0700	25.0700	25.0700	25.0700	-0.516%	1	3,906	-78.061%
2025-11-10	24.9000	25.5400	24.8000	25.2000	-17.647%	105	3,905	-78.175%
2025-11-07	30.6000	30.6000	30.6000	30.6000	+22.892%	5	3,813	-82.026%
2025-11-05	24.9000	24.9000	24.9000	24.9000	-4.962%	2	3,813	-77.912%
2025-11-04	26.2000	26.2000	26.2000	26.2000	+8.759%	95	3,813	-79.008%
2025-10-31	22.5000	24.4500	22.5000	24.0900	+6.829%	41	3,721	-77.169%
2025-10-30	22.0500	22.5500	22.0500	22.5500	+4.398%	6	3,740	-75.610%
2025-10-29	21.8000	21.9000	21.6000	21.6000	-9.434%	47	3,735	-74.537%
2025-10-28	23.8500	23.8500	23.8500	23.8500	-6.471%	1	3,767	-76.939%
2025-10-24	25.5000	25.5000	25.5000	25.5000	-7.441%	1	3,767	-78.431%
2025-10-23	27.9000	27.9000	27.5000	27.5500	-6.926%	789	3,767	-80.036%
2025-10-22	29.6000	29.6000	29.5500	29.6000	+2.957%	30	2,985	-81.419%
2025-10-21	28.3600	28.7500	28.2500	28.7500	+5.119%	1,750	2,955	-80.870%
2025-10-20	27.2000	27.3500	27.0000	27.3500	+1.862%	102	1,228	-79.890%
2025-10-16	26.8500	26.8500	26.8500	26.8500	-5.291%	4	1,194	-79.516%
2025-10-15	28.3000	28.3500	28.3000	28.3500	-0.526%	19	1,195	-80.600%
2025-10-14	28.5000	28.5000	28.5000	28.5000	+6.622%	1	1,206	-80.702%
2025-10-13	28.1000	28.1000	26.5500	26.7300	-17.500%	24	1,205	-79.424%
2025-10-10	31.6500	32.4000	31.4000	32.4000	+16.547%	3	1,194	-83.025%
2025-10-08	27.1000	28.2500	27.1000	27.8000	-8.553%	183	1,193	-80.216%
2025-10-07	28.9500	31.5100	28.9500	30.4000	+5.373%	12	1,016	-81.908%
2025-10-06	27.9500	28.8500	27.9000	28.8500	+1.764%	12	1,016	-80.936%
2025-10-03	27.2000	28.3500	27.1500	28.3500	+3.467%	13	1,008	-80.600%
2025-10-02	27.4500	27.8000	27.2000	27.4000	-5.190%	9	1,004	-79.927%
2025-10-01	29.9500	29.9500	27.7000	28.9000	-4.463%	259	998	-80.969%
2025-09-30	30.2500	30.2500	30.2500	30.2500	+2.196%	3	764	-81.818%
2025-09-29	28.0500	29.6000	27.4500	29.6000	+4.409%	25	762	-81.419%
2025-09-26	27.6000	28.6000	27.6000	28.3500	+2.569%	16	762	-80.600%
2025-09-25	29.6500	29.6500	27.6400	27.6400	+0.145%	20	762	-80.101%
2025-09-24	27.6500	27.9500	26.9000	27.6000	0.000%	34	750	-80.072%
2025-09-23	26.7000	27.6000	26.2500	27.6000	+8.278%	11	747	-80.072%
2025-09-22	25.7500	25.8100	25.4900	25.4900	-2.037%	3	743	-78.423%
2025-09-17	26.0200	26.0200	26.0200	26.0200	+12.397%	5	742	-78.862%
2025-09-16	22.3500	23.6000	22.3500	23.1500	-0.430%	87	747	-76.242%
2025-09-11	23.4000	23.4000	23.2500	23.2500	+6.554%	7	788	-76.344%
2025-09-10	22.5800	22.5800	21.7900	21.8200	-11.445%	13	782	-74.794%
2025-09-09	24.6400	24.6400	24.6400	24.6400	-2.067%	9	791	-77.679%
2025-09-05	22.1500	25.3900	22.1500	25.1600	-25.562%	47	782	-78.140%
2025-09-04	34.5000	34.5000	33.6500	33.8000	-13.177%	58	785	-83.728%
2025-09-02	38.9300	38.9300	38.9300	38.9300	+3.400%	1	734	-85.872%
2025-08-29	38.1900	38.8500	37.6500	37.6500	+12.254%	106	637	-85.392%
2025-08-28	34.0000	34.0500	33.5400	33.5400	-14.765%	84	637	-83.602%
2025-08-25	39.3500	39.3500	39.3500	39.3500	+3.689%	1	616	-86.023%
2025-08-22	38.0500	38.0500	37.9500	37.9500	-5.831%	10	615	-85.507%
2025-08-21	40.3000	40.3000	40.3000	40.3000	-5.929%	1	615	-86.352%
2025-08-20	44.0200	44.0200	42.8400	42.8400	+7.315%	88	616	-87.162%
2025-08-19	40.0000	40.0000	39.9200	39.9200	+8.214%	7	533	-86.222%
2025-08-18	38.3500	38.3500	36.7000	36.8900	+1.207%	505	492	-85.091%
2025-08-15	36.8400	37.3700	36.4500	36.4500	+2.101%	16	118	-84.911%
2025-08-13	33.7500	35.7900	33.7500	35.7000	+0.140%	7	106	-84.594%
2025-08-12	35.6500	35.6500	35.6500	35.6500	-1.247%	1	101	-84.572%
2025-08-11	36.1000	36.1000	36.1000	36.1000	-3.733%	2	101	-84.765%
2025-08-08	36.7300	37.5900	36.7300	37.5000	-1.316%	6	101	-85.333%
2025-08-07	36.3800	38.0900	36.2700	38.0000	-7.834%	37	101	-85.526%
2025-08-01	44.0000	44.0000	41.2300	41.2300	+2.767%	13	66	-86.660%
2025-07-31	37.3500	40.1200	37.3500	40.1200	+8.579%	2	56	-86.291%
2025-07-30	36.9500	36.9500	36.9500	36.9500	+0.929%	8	55	-85.115%
2025-07-29	36.6100	36.6100	36.6100	36.6100	-10.093%	5	47	-84.977%
2025-07-24	41.4400	41.4400	40.7200	40.7200	-7.244%	3	47	-86.493%
2025-07-23	44.0400	44.0400	43.9000	43.9000	-2.661%	4	44	-87.472%
2025-07-22	45.1000	45.1000	45.1000	45.1000	+3.086%	1	44	-87.805%
2025-07-18	43.7500	43.7500	43.7500	43.7500	+3.919%	1	44	-87.429%
2025-07-17	42.1900	42.1900	42.1000	42.1000	-6.361%	2	43	-86.936%
2025-07-15	45.3400	45.3400	44.9600	44.9600	-6.333%	3	43	-87.767%
2025-06-30	48.8000	48.8000	48.0000	48.0000	-5.493%	2	42	-88.542%
2025-06-27	50.7900	50.7900	50.7900	50.7900	-1.741%	1	42	-89.171%
2025-06-26	51.6900	51.6900	51.6900	51.6900	-13.634%	1	42	-89.360%
2025-06-06	59.8500	60.2000	59.5000	59.8500	-40.359%	80	41	-90.810%
2025-04-30	100.5500	100.5500	100.3500	100.3500	-4.383%	2	7	-94.519%
2025-04-23	104.9500	104.9500	104.9500	104.9500	-12.505%	1	7	-94.759%
2025-04-08	119.9500	119.9500	119.9500	119.9500	-4.839%	5	6	-95.415%
2025-04-07	126.0500	126.0500	126.0500	126.0500	0.000%	1	1	-95.637%