Dark

AVGO20260918P290
AVGO Sep 18 2026 290.00 Put (AVGO260918P00290000)
option OPRA

EOD

Jul 1, 2026

7.15+12.245%(+0.78)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	7.2000	6.8700	7.1500	+12.245%	16	3,327	0.000%
2026-06-30	6.5000	6.9500	6.3000	6.3700	-8.870%	103	3,321	+12.245%
2026-06-29	6.7800	7.4500	6.7500	6.9900	-8.747%	107	3,363	+2.289%
2026-06-26	7.6500	7.9000	7.2000	7.6600	+18.393%	11	3,403	-6.658%
2026-06-25	6.8000	6.9300	6.2400	6.4700	-3.288%	117	3,397	+10.510%
2026-06-24	5.8600	6.6900	5.8500	6.6900	+7.903%	78	3,391	+6.876%
2026-06-23	5.8500	6.3000	5.8500	6.2000	+18.095%	71	3,318	+15.323%
2026-06-22	4.9500	5.2500	4.9500	5.2500	+10.994%	75	3,289	+36.190%
2026-06-18	4.7500	4.9000	4.7300	4.7300	-21.818%	34	3,254	+51.163%
2026-06-17	5.8000	6.2000	5.3500	6.0500	-3.509%	169	3,254	+18.182%
2026-06-16	5.8000	6.5800	5.6500	6.2700	+17.196%	53	3,236	+14.035%
2026-06-15	5.8000	6.0300	5.3500	5.3500	-28.667%	148	3,225	+33.645%
2026-06-12	7.6500	7.8000	7.3500	7.5000	+7.143%	17	3,215	-4.667%
2026-06-11	8.3100	8.3100	7.0000	7.0000	-23.913%	122	3,214	+2.143%
2026-06-10	8.2200	9.3000	8.2200	9.2000	+31.617%	316	3,240	-22.283%
2026-06-09	5.5400	9.0000	5.2000	6.9900	+18.475%	111	3,141	+2.289%
2026-06-08	6.4000	6.5200	5.7500	5.9000	-23.377%	60	3,115	+21.186%
2026-06-05	5.5000	7.7000	5.5000	7.7000	+70.732%	110	3,097	-7.143%
2026-06-04	6.0000	6.1000	4.3500	4.5100	+27.042%	146	3,090	+58.537%
2026-06-03	3.5000	3.5500	3.4500	3.5500	+1.429%	45	3,071	+101.408%
2026-06-02	3.3200	3.5400	3.3200	3.5000	-17.062%	37	3,076	+104.286%
2026-06-01	4.1800	4.2200	4.1600	4.2200	-5.169%	8	3,081	+69.431%
2026-05-29	4.4700	4.6800	4.4500	4.4500	-10.463%	366	3,427	+60.674%
2026-05-28	4.9700	4.9700	4.9700	4.9700	-15.043%	1	3,083	+43.863%
2026-05-27	5.9000	5.9500	5.8500	5.8500	+3.540%	12	3,083	+22.222%
2026-05-26	5.6300	5.6500	5.1000	5.6500	-12.403%	39	3,073	+26.549%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-6.522%	2	3,043	+10.853%
2026-05-21	6.4500	6.9000	6.4500	6.9000	+1.920%	4	3,041	+3.623%
2026-05-20	6.7700	6.7700	6.7700	6.7700	-4.648%	2	3,041	+5.613%
2026-05-19	7.6500	7.6500	7.0000	7.1000	+6.287%	504	3,201	+0.704%
2026-05-18	6.6800	6.6800	6.6800	6.6800	+3.566%	1	3,201	+7.036%
2026-05-15	6.4200	6.6000	6.4000	6.4500	+3.200%	9	3,201	+10.853%
2026-05-14	6.2500	6.2500	6.2500	6.2500	-13.674%	1	3,195	+14.400%
2026-05-13	7.6600	7.6600	7.2300	7.2400	+3.429%	15	3,199	-1.243%
2026-05-12	6.8900	7.0000	6.8900	7.0000	+4.634%	6	3,199	+2.143%
2026-05-11	6.6900	6.6900	6.6900	6.6900	-2.336%	1	3,199	+6.876%
2026-05-08	6.6500	6.8700	6.6500	6.8500	-9.031%	6	3,198	+4.380%
2026-05-07	7.3000	7.5300	7.2500	7.5300	+6.809%	13	3,194	-5.046%
2026-05-06	7.2800	7.2800	7.0100	7.0500	+2.620%	3	3,201	+1.418%
2026-05-05	7.0300	7.0300	6.7100	6.8700	-8.278%	14	3,199	+4.076%
2026-05-04	7.3500	7.9500	7.3500	7.4900	+6.241%	33	3,198	-4.539%
2026-05-01	7.3500	7.4200	7.0500	7.0500	-10.759%	12	3,195	+1.418%
2026-04-30	8.3000	8.3000	7.6200	7.9000	-15.957%	21	3,195	-9.494%
2026-04-29	9.4000	9.4000	9.4000	9.4000	-3.787%	1	3,177	-23.936%
2026-04-28	10.1000	10.2000	9.7600	9.7700	+13.605%	9	3,177	-26.817%
2026-04-27	8.7000	8.7000	8.5700	8.6000	+0.350%	4	3,177	-16.860%
2026-04-24	8.9200	9.0500	8.5700	8.5700	-4.778%	29	3,177	-16.569%
2026-04-23	8.4000	9.0000	8.4000	9.0000	+0.559%	27	3,181	-20.556%
2026-04-22	9.5000	9.5000	8.9000	8.9500	-10.945%	119	3,188	-20.112%
2026-04-21	10.2600	10.2600	9.8700	10.0500	-1.951%	53	3,217	-28.856%
2026-04-20	10.0500	10.7000	10.0500	10.2500	+1.586%	99	3,217	-30.244%
2026-04-17	9.7000	10.2000	9.7000	10.0900	-5.701%	94	3,210	-29.138%
2026-04-16	11.1000	11.1000	10.6000	10.7000	-6.140%	68	3,234	-33.178%
2026-04-15	11.5600	11.7700	11.3300	11.4000	-11.215%	29	3,213	-37.281%
2026-04-14	13.3200	13.3200	12.6000	12.8400	-4.959%	116	3,206	-44.315%
2026-04-13	15.0500	15.0500	13.5100	13.5100	-9.693%	26	3,136	-47.076%
2026-04-10	15.1500	15.6000	14.5000	14.9600	-13.326%	112	3,137	-52.206%
2026-04-09	17.8000	17.8000	16.7300	17.2600	-6.703%	341	3,106	-58.575%
2026-04-08	17.3000	18.9500	17.3000	18.5000	-21.109%	49	2,875	-61.351%
2026-04-07	24.9000	24.9500	22.8700	23.4500	-13.469%	18	2,869	-69.510%
2026-04-06	27.2500	27.2500	27.1000	27.1000	-3.559%	2	2,868	-73.616%
2026-04-02	29.8700	29.8700	28.1000	28.1000	-1.748%	16	2,868	-74.555%
2026-04-01	28.2000	28.6000	27.6000	28.6000	-3.215%	83	2,868	-75.000%
2026-03-31	33.0000	33.0000	29.5500	29.5500	-20.905%	157	2,855	-75.804%
2026-03-30	34.9500	37.4000	34.9500	37.3600	+9.979%	70	2,861	-80.862%
2026-03-27	33.0600	34.4000	33.0600	33.9700	+8.357%	599	2,925	-78.952%
2026-03-26	29.5000	31.3500	28.8500	31.3500	+12.770%	47	2,687	-77.193%
2026-03-25	27.0500	27.8000	27.0300	27.8000	+0.725%	27	2,718	-74.281%
2026-03-24	28.1500	28.4000	27.6000	27.6000	+7.184%	35	2,711	-74.094%
2026-03-23	27.1800	27.1800	25.7500	25.7500	-17.732%	10	2,724	-72.233%
2026-03-20	28.4500	31.3000	28.4500	31.3000	+12.186%	70	2,724	-77.157%
2026-03-19	31.1700	31.1700	27.8000	27.9000	-2.584%	110	2,710	-74.373%
2026-03-18	27.5100	28.8500	27.3500	28.6400	+0.491%	26	2,712	-75.035%
2026-03-17	27.2200	28.6800	27.2200	28.5000	+3.336%	116	2,694	-74.912%
2026-03-16	28.5500	28.5500	26.6000	27.5800	-8.433%	29	2,701	-74.075%
2026-03-13	26.7700	30.1200	26.7700	30.1200	+13.875%	54	2,726	-76.262%
2026-03-12	26.3500	26.9500	25.5000	26.4500	+3.320%	44	2,722	-72.968%
2026-03-11	25.0000	25.6000	24.5000	25.6000	+1.386%	70	2,706	-72.070%
2026-03-10	22.9000	25.2900	22.9000	25.2500	+2.268%	322	2,653	-71.683%
2026-03-09	26.6000	26.6000	24.1800	24.6900	-15.619%	739	2,816	-71.041%
2026-03-06	25.6000	29.5700	25.4000	29.2600	+9.424%	149	2,709	-75.564%
2026-03-05	25.6500	26.7400	25.0000	26.7400	-10.359%	47	2,697	-73.261%
2026-03-04	31.6200	32.5800	29.0200	29.8300	-11.088%	39	2,682	-76.031%
2026-03-03	33.9000	34.5700	33.1000	33.5500	+5.008%	40	2,677	-78.689%
2026-03-02	33.9200	33.9200	31.9500	31.9500	-0.467%	12	2,645	-77.621%
2026-02-27	32.6000	32.6000	32.0000	32.1000	-8.260%	178	2,633	-77.726%
2026-02-26	34.9900	34.9900	34.9900	34.9900	+20.448%	2	2,463	-79.566%
2026-02-25	29.6500	29.7500	28.7500	29.0500	-8.099%	16	2,466	-75.387%
2026-02-24	30.3000	31.6500	30.3000	31.6100	+8.625%	33	2,466	-77.381%
2026-02-20	28.4500	29.1000	28.4500	29.1000	-2.349%	24	2,488	-75.430%
2026-02-19	29.9500	29.9500	29.8000	29.8000	+2.582%	3	2,488	-76.007%
2026-02-18	29.0500	29.0500	29.0500	29.0500	+0.519%	5	2,489	-75.387%
2026-02-17	30.8500	30.8500	28.2600	28.9000	-8.254%	528	2,494	-75.260%
2026-02-13	30.7500	31.5000	30.4500	31.5000	+11.901%	124	2,214	-77.302%
2026-02-11	29.5500	29.5500	27.8700	28.1500	+5.037%	7	2,214	-74.600%
2026-02-09	28.9500	28.9500	25.3500	26.8000	-8.998%	322	2,213	-73.321%
2026-02-06	32.5000	32.5000	29.0500	29.4500	-20.038%	47	2,484	-75.722%
2026-02-05	36.1100	36.8300	32.0000	36.8300	+0.354%	21	2,497	-80.586%
2026-02-04	33.3700	41.2900	33.3700	36.7000	+10.709%	107	2,513	-80.518%
2026-02-03	31.7500	36.3900	31.7500	33.1500	+16.725%	16	2,510	-78.431%
2026-02-02	28.2400	28.4000	27.7500	28.4000	-4.858%	14	2,518	-74.824%
2026-01-30	29.2500	29.8500	29.2500	29.8500	-1.647%	23	2,508	-76.047%
2026-01-29	31.4000	31.4000	29.4000	30.3500	+2.707%	57	2,509	-76.442%
2026-01-28	29.5500	29.5500	29.5500	29.5500	+3.033%	1	2,509	-75.804%
2026-01-27	28.6800	28.6800	28.6800	28.6800	-2.944%	1	2,508	-75.070%
2026-01-26	30.7900	30.7900	29.1700	29.5500	-8.655%	47	2,507	-75.804%
2026-01-23	34.2000	34.2000	32.2000	32.3500	+5.512%	47	2,504	-77.898%
2026-01-22	30.1000	30.6700	30.1000	30.6600	+4.215%	30	2,505	-76.680%
2026-01-21	29.5000	31.6600	29.4000	29.4200	+4.884%	103	2,492	-75.697%
2026-01-20	26.3500	28.0500	26.3500	28.0500	+10.695%	4	2,478	-74.510%
2026-01-16	25.9500	25.9500	25.3400	25.3400	+1.077%	3	2,473	-71.784%
2026-01-15	25.0700	25.0700	25.0700	25.0700	-12.035%	1	2,473	-71.480%
2026-01-14	28.5000	28.5000	28.5000	28.5000	+22.056%	3	2,472	-74.912%
2026-01-13	23.9600	23.9600	23.1200	23.3500	-2.708%	204	2,469	-69.379%
2026-01-12	24.3200	24.3200	24.0000	24.0000	-5.325%	9	2,266	-70.208%
2026-01-09	26.0500	26.1700	25.1000	25.3500	-12.496%	320	2,268	-71.795%
2026-01-08	29.5600	29.5600	28.9700	28.9700	+4.022%	13	1,951	-75.319%
2026-01-05	28.2500	28.2500	27.8000	27.8500	+11.623%	110	1,948	-74.327%
2026-01-02	24.9500	24.9500	24.9500	24.9500	-0.992%	1	1,840	-71.343%
2025-12-30	25.5000	25.5000	25.2000	25.2000	-2.401%	2	1,839	-71.627%
2025-12-29	25.8200	25.8200	25.8200	25.8200	+2.379%	2	1,837	-72.308%
2025-12-26	24.8300	25.2400	24.8300	25.2200	-1.137%	9	1,837	-71.649%
2025-12-24	25.2400	25.5100	25.2400	25.5100	-0.701%	3	1,833	-71.972%
2025-12-23	26.0000	26.1000	25.6900	25.6900	-7.055%	231	1,833	-72.168%
2025-12-22	27.6400	27.6400	27.6400	27.6400	-5.504%	1	1,690	-74.132%
2025-12-19	28.6500	29.2500	28.6500	29.2500	-7.025%	17	1,690	-75.556%
2025-12-18	32.0000	32.0000	31.4600	31.4600	-6.062%	3	1,682	-77.273%
2025-12-17	27.7200	33.4900	27.7200	33.4900	+19.097%	102	1,681	-78.650%
2025-12-16	29.7000	29.7000	28.1200	28.1200	-5.796%	2	1,679	-74.573%
2025-12-15	28.9200	29.9000	28.9200	29.8500	+14.808%	407	1,678	-76.047%
2025-12-12	21.6000	26.0000	21.6000	26.0000	+46.976%	7	1,282	-72.500%
2025-12-11	17.6900	17.6900	17.6900	17.6900	-7.382%	1	1,279	-59.582%
2025-12-10	19.1000	19.1000	19.1000	19.1000	+2.413%	20	1,280	-62.565%
2025-12-09	19.3000	19.3000	18.6500	18.6500	-2.865%	66	1,260	-61.662%
2025-12-08	18.7500	19.2000	18.7300	19.2000	-7.291%	12	1,195	-62.760%
2025-12-05	21.5000	21.5000	20.7100	20.7100	-8.484%	31	1,185	-65.476%
2025-12-04	22.6300	22.6300	22.6300	22.6300	-3.291%	2	1,179	-68.405%
2025-12-02	23.0000	23.4000	23.0000	23.4000	+12.176%	6	1,179	-69.444%
2025-11-28	20.8600	20.8600	20.8600	20.8600	-2.751%	1	1,173	-65.724%
2025-11-26	22.3500	22.3500	21.4500	21.4500	-10.625%	211	1,075	-66.667%
2025-11-25	25.7500	26.0000	24.0000	24.0000	-6.250%	7	1,075	-70.208%
2025-11-24	26.8500	26.8500	25.6000	25.6000	-24.595%	78	1,072	-72.070%
2025-11-21	36.5000	36.5000	32.1500	33.9500	+4.655%	316	1,063	-78.940%
2025-11-20	25.0500	32.4400	25.0500	32.4400	+10.792%	17	807	-77.959%
2025-11-19	28.6000	31.9500	28.6000	29.2800	-5.089%	9	796	-75.581%
2025-11-18	33.5500	33.5500	30.8500	30.8500	0.000%	19	793	-76.823%
2025-11-14	32.9000	32.9000	30.8000	30.8500	-5.077%	19	797	-76.823%
2025-11-13	32.5000	32.5000	32.5000	32.5000	+15.658%	3	811	-78.000%
2025-11-10	28.5000	28.8000	27.9500	28.1000	-11.076%	119	811	-74.555%
2025-11-07	31.6000	31.6000	31.6000	31.6000	+13.874%	1	725	-77.373%
2025-11-05	27.8000	27.9000	27.5500	27.7500	+1.277%	14	726	-74.234%
2025-10-31	27.2000	27.4000	27.2000	27.4000	+4.183%	3	726	-73.905%
2025-10-30	25.6500	26.4000	25.0000	26.3000	+6.737%	167	725	-72.814%
2025-10-29	25.0800	25.2000	24.4000	24.6400	-3.562%	87	672	-70.982%
2025-10-28	27.0000	27.0000	25.4000	25.5500	-3.585%	31	650	-72.016%
2025-10-27	26.5000	26.5000	26.5000	26.5000	-7.180%	15	631	-73.019%
2025-10-24	28.9000	29.0000	28.0000	28.5500	-10.976%	14	631	-74.956%
2025-10-23	32.0700	32.0700	32.0700	32.0700	-5.676%	1	620	-77.705%
2025-10-22	31.7000	34.0000	31.6500	34.0000	+5.263%	14	621	-78.971%
2025-10-21	32.2500	32.4100	31.8500	32.3000	+5.556%	15	603	-77.864%
2025-10-20	30.6500	31.0500	30.5000	30.6000	-5.701%	12	602	-76.634%
2025-10-17	33.6500	35.4000	32.4000	32.4500	-2.112%	23	598	-77.966%
2025-10-16	30.2000	33.5000	30.2000	33.1500	+4.409%	18	590	-78.431%
2025-10-15	31.2500	32.6000	30.1000	31.7500	+4.959%	46	586	-77.480%
2025-10-13	31.7700	31.7700	30.2500	30.2500	-17.687%	6	552	-76.364%
2025-10-10	30.9000	36.7500	30.9000	36.7500	+16.482%	15	558	-80.544%
2025-10-09	30.7500	31.9000	30.6000	31.5500	-7.910%	9	553	-77.338%
2025-10-07	34.2600	34.2600	34.2600	34.2600	+6.563%	1	549	-79.130%
2025-10-03	30.8300	32.1500	30.8300	32.1500	+4.485%	8	549	-77.760%
2025-10-02	30.7500	30.7700	30.7500	30.7700	-7.874%	3	549	-76.763%
2025-10-01	33.4000	33.4000	33.4000	33.4000	-1.909%	2	548	-78.593%
2025-09-30	34.1500	34.1500	33.9500	34.0500	+0.889%	10	548	-79.001%
2025-09-29	31.5500	33.7500	31.5500	33.7500	+7.143%	3	545	-78.815%
2025-09-26	32.2000	32.2000	31.5000	31.5000	-0.253%	4	543	-77.302%
2025-09-25	33.9500	34.0000	31.5800	31.5800	+1.740%	108	542	-77.359%
2025-09-24	31.1000	31.4000	30.8500	31.0400	-0.513%	53	506	-76.965%
2025-09-23	30.0000	31.5000	29.8300	31.2000	+0.483%	16	460	-77.083%
2025-09-22	28.9100	31.0500	28.9100	31.0500	+6.701%	18	453	-76.973%
2025-09-19	29.7500	30.0500	29.1000	29.1000	+1.394%	41	450	-75.430%
2025-09-18	28.8000	28.8000	28.3500	28.7000	+1.021%	8	418	-75.087%
2025-09-17	28.6000	29.5400	28.0000	28.4100	+8.229%	61	417	-74.833%
2025-09-16	26.2000	26.2500	26.2000	26.2500	+1.863%	11	397	-72.762%
2025-09-15	25.7700	25.7700	25.7700	25.7700	-0.502%	1	394	-72.255%
2025-09-12	25.9000	25.9000	25.9000	25.9000	+1.370%	1	394	-72.394%
2025-09-10	24.7200	25.5500	24.4000	25.5500	-14.491%	26	393	-72.016%
2025-09-09	29.8800	29.9000	29.8700	29.8800	+6.905%	43	381	-76.071%
2025-09-08	27.0500	27.9500	27.0500	27.9500	-3.853%	8	348	-74.419%
2025-09-05	25.8200	29.0700	25.8200	29.0700	-25.058%	20	348	-75.404%
2025-09-04	38.7900	38.7900	38.7900	38.7900	-3.985%	1	356	-81.567%
2025-09-03	40.3000	40.4000	40.2100	40.4000	-4.492%	13	356	-82.302%
2025-09-02	42.3000	42.3000	42.3000	42.3000	0.000%	1	357	-83.097%
2025-08-29	43.6500	43.6500	42.3000	42.3000	+11.462%	105	273	-83.097%
2025-08-28	38.8000	38.8000	37.9500	37.9500	-11.311%	98	273	-81.159%
2025-08-26	42.7900	42.7900	42.7900	42.7900	+0.446%	1	187	-83.290%
2025-08-25	44.1500	44.1500	42.6000	42.6000	-0.676%	5	187	-83.216%
2025-08-22	42.2500	42.8900	42.2500	42.8900	-4.625%	20	184	-83.329%
2025-08-19	44.9700	44.9700	44.9700	44.9700	+10.437%	1	166	-84.101%
2025-08-18	41.0300	41.0300	40.7200	40.7200	-1.690%	2	166	-82.441%
2025-08-15	41.6500	42.4500	41.4200	41.4200	+3.292%	26	166	-82.738%
2025-08-13	40.1000	40.1000	40.1000	40.1000	-3.023%	2	145	-82.170%
2025-08-08	41.3500	41.4000	41.3500	41.3500	-2.361%	18	143	-82.709%
2025-08-06	42.1300	42.3500	42.1300	42.3500	-7.330%	2	125	-83.117%
2025-08-04	45.7000	45.7000	45.7000	45.7000	-2.413%	1	125	-84.354%
2025-08-01	46.8300	46.8300	46.8300	46.8300	+9.390%	1	126	-84.732%
2025-07-31	42.8100	42.8100	42.8100	42.8100	+4.034%	1	126	-83.298%
2025-07-30	41.1500	41.1500	41.1500	41.1500	-4.855%	50	125	-82.625%
2025-07-29	42.5500	43.2500	42.4000	43.2500	-1.256%	13	75	-83.468%
2025-07-28	44.5100	44.5100	43.8000	43.8000	-4.074%	111	67	-83.676%
2025-07-24	46.4000	46.4000	45.6600	45.6600	-6.721%	3	12	-84.341%
2025-07-23	48.9900	48.9900	48.9500	48.9500	+3.818%	2	9	-85.393%
2025-07-17	49.2900	49.2900	47.1400	47.1500	-6.615%	4	8	-84.836%
2025-07-15	50.4900	50.4900	50.4900	50.4900	-2.960%	1	7	-85.839%
2025-07-14	52.0300	52.0300	52.0300	52.0300	-11.963%	1	6	-86.258%
2025-07-01	59.1000	59.1000	59.1000	59.1000	-9.356%	1	5	-87.902%
2025-06-03	65.2000	65.2000	65.2000	65.2000	-14.993%	2	4	-89.034%
2025-05-13	76.7000	76.7000	76.7000	76.7000	-33.304%	1	2	-90.678%
2025-04-23	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-93.783%