Dark

AVGO20260918P310
AVGO Sep 18 2026 310.00 Put (AVGO260918P00310000)
option OPRA

EOD

Jul 1, 2026

10.86+10.703%(+1.05)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1000	11.3100	10.1000	10.8600	+10.703%	49	4,794	0.000%
2026-06-30	10.6000	10.6800	9.8100	9.8100	-9.752%	191	4,790	+10.703%
2026-06-29	10.8300	12.5000	10.4000	10.8700	-6.695%	42	4,850	-0.092%
2026-06-26	12.2500	12.2500	11.1000	11.6500	+9.906%	31	4,864	-6.781%
2026-06-25	9.2500	10.8400	9.2500	10.6000	-0.842%	58	4,863	+2.453%
2026-06-24	8.9000	10.7200	8.8700	10.6900	+6.900%	46	4,858	+1.590%
2026-06-23	8.8000	10.0000	8.8000	10.0000	+26.743%	563	4,870	+8.600%
2026-06-22	7.7600	8.3200	7.6500	7.8900	+8.828%	285	5,188	+37.643%
2026-06-18	6.7000	7.5200	6.7000	7.2500	-21.196%	269	4,752	+49.793%
2026-06-17	8.9700	9.3000	8.1300	9.2000	-9.360%	569	4,752	+18.043%
2026-06-16	8.8000	10.2000	8.7500	10.1500	+22.142%	679	4,471	+6.995%
2026-06-15	9.3500	9.4000	8.2900	8.3100	-26.460%	68	4,266	+30.686%
2026-06-12	11.6000	12.2000	11.2000	11.3000	+3.956%	42	4,255	-3.894%
2026-06-11	12.3500	13.0000	10.6500	10.8700	-20.366%	85	4,278	-0.092%
2026-06-10	12.1000	13.9000	12.1000	13.6500	+32.524%	414	4,260	-20.440%
2026-06-09	8.3300	13.7400	8.0000	10.3000	+12.568%	250	4,175	+5.437%
2026-06-08	9.8200	10.0500	9.1000	9.1500	-20.435%	27	4,007	+18.689%
2026-06-05	8.3500	11.5000	8.3500	11.5000	+67.883%	95	3,995	-5.565%
2026-06-04	16.2400	16.2400	6.6600	6.8500	+48.913%	75	3,982	+58.540%
2026-06-03	4.8500	4.8500	4.3000	4.6000	-7.631%	26	3,971	+136.087%
2026-06-02	5.0500	5.0600	4.8500	4.9800	-16.162%	175	3,980	+118.072%
2026-06-01	6.1500	6.1500	5.9400	5.9400	-6.161%	17	4,011	+82.828%
2026-05-29	6.6000	6.9500	6.3300	6.3300	-14.805%	101	4,027	+71.564%
2026-05-28	9.0000	9.0000	7.4300	7.4300	-10.697%	28	4,047	+46.164%
2026-05-27	8.4300	8.4600	8.3000	8.3200	+0.241%	42	4,043	+30.529%
2026-05-26	8.3000	8.3000	7.8100	8.3000	-11.325%	41	4,011	+30.843%
2026-05-22	9.4200	9.4200	9.2000	9.3600	-0.952%	30	4,014	+16.026%
2026-05-21	9.7000	9.7000	9.4500	9.4500	+1.613%	24	4,007	+14.921%
2026-05-20	9.8200	9.8200	9.3000	9.3000	-5.870%	6	4,007	+16.774%
2026-05-19	10.8000	10.8000	9.8800	9.8800	+2.917%	12	4,135	+9.919%
2026-05-18	9.8800	9.9000	9.4700	9.6000	+4.918%	212	4,135	+13.125%
2026-05-15	9.1000	9.2500	8.8700	9.1500	+12.963%	48	4,135	+18.689%
2026-05-14	10.0200	10.0200	8.1000	8.1000	-18.264%	115	4,108	+34.074%
2026-05-13	11.3500	11.3500	9.9100	9.9100	-3.317%	68	4,075	+9.586%
2026-05-12	10.5000	10.5500	10.2500	10.2500	+11.292%	71	4,075	+5.951%
2026-05-11	9.6100	9.6100	9.1500	9.2100	-3.560%	3	4,075	+17.915%
2026-05-08	9.8000	9.8000	9.2900	9.5500	-10.748%	24	4,078	+13.717%
2026-05-07	10.2500	11.0000	10.2500	10.7000	+8.850%	21	4,092	+1.495%
2026-05-06	9.1500	10.0500	9.1500	9.8300	+3.256%	61	4,089	+10.478%
2026-05-05	9.5300	9.5500	9.3600	9.5200	-8.462%	24	4,073	+14.076%
2026-05-04	9.9600	11.2000	9.9600	10.4000	+4.733%	26	4,078	+4.423%
2026-05-01	10.2500	10.2500	9.9300	9.9300	-7.542%	6	4,076	+9.366%
2026-04-30	11.4000	11.4000	10.7400	10.7400	-16.550%	5	4,076	+1.117%
2026-04-29	12.9500	13.4500	12.8500	12.8700	-2.278%	19	4,078	-15.618%
2026-04-28	14.4500	14.4500	13.1700	13.1700	+12.085%	17	4,094	-17.540%
2026-04-27	12.2900	12.2900	11.7500	11.7500	+0.858%	64	4,101	-7.574%
2026-04-24	12.3100	12.3100	11.6500	11.6500	-3.719%	7	4,117	-6.781%
2026-04-23	12.0000	12.1000	12.0000	12.1000	+1.852%	2	4,115	-10.248%
2026-04-22	12.8500	12.8500	11.8800	11.8800	-13.285%	15	4,115	-8.586%
2026-04-21	13.7000	13.7000	13.7000	13.7000	-2.975%	1	4,115	-20.730%
2026-04-20	13.7400	14.5000	13.7400	14.1200	+5.373%	31	4,115	-23.088%
2026-04-17	13.8000	13.9000	13.3800	13.4000	-8.532%	93	4,103	-18.955%
2026-04-16	14.8500	14.9500	14.4500	14.6500	-6.090%	241	4,106	-25.870%
2026-04-15	15.5500	15.9500	15.4000	15.6000	-10.908%	24	4,097	-30.385%
2026-04-14	17.9500	17.9500	17.2000	17.5100	-4.212%	233	4,090	-37.978%
2026-04-13	20.0000	20.1000	18.2300	18.2800	-11.046%	19	3,999	-40.591%
2026-04-10	20.3100	20.8000	19.7000	20.5500	-12.179%	150	4,024	-47.153%
2026-04-09	23.2500	24.2000	22.7500	23.4000	-6.100%	205	3,976	-53.590%
2026-04-08	24.0700	26.6000	24.0700	24.9200	-17.891%	1,090	3,924	-56.421%
2026-04-07	31.3800	33.6000	30.3200	30.3500	-16.391%	146	3,140	-64.217%
2026-04-06	36.9000	37.2000	36.1000	36.3000	-3.714%	31	3,146	-70.083%
2026-04-02	42.0000	42.0000	37.3000	37.7000	+2.446%	70	3,148	-71.194%
2026-04-01	37.2900	37.9000	36.0000	36.8000	-4.291%	42	3,148	-70.489%
2026-03-31	39.3500	39.6500	38.2100	38.4500	-19.138%	33	3,144	-71.756%
2026-03-30	43.5300	48.2800	43.4000	47.5500	+8.611%	59	3,144	-77.161%
2026-03-27	43.2000	44.2500	42.7500	43.7800	+9.313%	83	3,148	-75.194%
2026-03-26	37.7500	40.1000	37.7500	40.0500	+9.726%	154	3,157	-72.884%
2026-03-25	35.4500	36.9000	34.5500	36.5000	+2.904%	65	3,083	-70.247%
2026-03-24	37.2800	37.3200	35.4700	35.4700	+2.219%	218	3,065	-69.383%
2026-03-23	34.3000	35.8000	33.2600	34.7000	-13.789%	46	3,207	-68.703%
2026-03-20	37.5500	40.2500	36.9000	40.2500	+8.931%	83	3,205	-73.019%
2026-03-19	39.1000	39.1000	36.4500	36.9500	-0.938%	155	3,196	-70.609%
2026-03-18	34.9800	37.4000	34.9800	37.3000	+1.635%	109	3,181	-70.885%
2026-03-17	37.1500	37.4000	36.6500	36.7000	+0.686%	124	3,178	-70.409%
2026-03-16	36.0000	36.5000	35.0500	36.4500	-4.830%	17	3,175	-70.206%
2026-03-13	34.5700	38.3500	34.5700	38.3000	+12.482%	37	3,169	-71.645%
2026-03-12	33.9100	34.3500	33.9100	34.0500	+5.680%	156	3,168	-68.106%
2026-03-11	32.2900	32.2900	32.2200	32.2200	+2.481%	2	3,031	-66.294%
2026-03-10	29.9300	31.4400	29.9300	31.4400	-1.750%	11	3,031	-65.458%
2026-03-09	37.7000	37.7000	31.6600	32.0000	-15.789%	38	3,020	-66.063%
2026-03-06	35.5600	38.0500	33.3700	38.0000	+4.828%	188	3,024	-71.421%
2026-03-05	36.0900	36.3000	33.1000	36.2500	-4.605%	20	2,851	-70.041%
2026-03-04	41.0700	42.1700	37.7500	38.0000	-12.139%	58	2,848	-71.421%
2026-03-03	44.4400	44.4400	42.5400	43.2500	+5.359%	10	2,853	-74.890%
2026-03-02	42.8000	42.8000	41.0500	41.0500	-0.989%	9	2,854	-73.544%
2026-02-27	41.6000	42.1500	41.0000	41.4600	-6.093%	1,647	2,852	-73.806%
2026-02-26	42.2700	45.9500	42.2700	44.1500	+7.683%	25	2,058	-75.402%
2026-02-24	40.2800	41.0000	40.2800	41.0000	+13.731%	7	2,043	-73.512%
2026-02-20	36.0500	36.0500	36.0500	36.0500	-6.485%	2	2,040	-69.875%
2026-02-19	36.5500	38.5500	36.5500	38.5500	+4.755%	53	2,038	-71.829%
2026-02-18	35.7500	36.8000	35.7500	36.8000	-0.136%	6	2,015	-70.489%
2026-02-17	38.7500	38.7500	36.8500	36.8500	-7.644%	10	2,020	-70.529%
2026-02-13	39.2000	39.9000	39.1500	39.9000	+11.765%	23	2,009	-72.782%
2026-02-11	35.9500	35.9500	35.7000	35.7000	+0.281%	10	2,009	-69.580%
2026-02-10	34.6500	35.6000	34.6500	35.6000	+3.188%	301	2,009	-69.494%
2026-02-09	35.8000	36.8000	32.4000	34.5000	-8.971%	309	1,807	-68.522%
2026-02-06	38.4000	38.4000	37.4000	37.9000	-15.684%	101	1,953	-71.346%
2026-02-05	44.9500	44.9500	44.9500	44.9500	-13.224%	20	1,932	-75.840%
2026-02-04	44.7500	52.6500	44.7200	51.8000	+12.000%	69	1,932	-79.035%
2026-02-03	43.6100	46.2500	42.8800	46.2500	+27.762%	26	1,987	-76.519%
2026-02-02	37.0000	37.0000	36.2000	36.2000	-6.605%	56	1,978	-70.000%
2026-01-30	37.6500	38.7800	37.6500	38.7600	+1.866%	46	1,988	-71.981%
2026-01-29	36.8000	41.0000	36.3200	38.0500	+1.359%	81	1,982	-71.459%
2026-01-28	35.6600	38.9500	35.6600	37.5400	+2.066%	135	1,983	-71.071%
2026-01-27	37.7400	37.7400	36.4000	36.7800	-6.650%	98	1,989	-70.473%
2026-01-26	41.6000	41.6000	39.4000	39.4000	-6.413%	4	1,990	-72.437%
2026-01-23	43.1300	43.5000	41.0000	42.1000	+6.448%	356	1,990	-74.204%
2026-01-22	37.6000	39.6000	37.6000	39.5500	+2.861%	19	1,661	-72.541%
2026-01-20	38.4500	38.4500	38.4500	38.4500	+20.798%	1	1,667	-71.756%
2026-01-16	31.7800	31.8300	31.7500	31.8300	-8.139%	60	1,724	-65.881%
2026-01-15	33.5500	34.6500	33.3000	34.6500	-5.817%	161	1,724	-68.658%
2026-01-14	36.7900	36.7900	36.7900	36.7900	+18.030%	1	1,732	-70.481%
2026-01-12	31.1700	31.1700	31.1700	31.1700	-16.880%	2	1,732	-65.159%
2026-01-08	37.5000	37.5000	37.5000	37.5000	+11.441%	1	1,730	-71.040%
2026-01-07	33.6500	33.6500	33.6500	33.6500	-5.211%	3	1,729	-67.727%
2026-01-06	35.5000	35.5000	35.5000	35.5000	-1.114%	1	1,729	-69.408%
2026-01-05	36.5000	36.9000	35.9000	35.9000	+5.433%	100	1,729	-69.749%
2026-01-02	31.3300	34.0500	31.3300	34.0500	+0.979%	125	1,692	-68.106%
2025-12-31	33.9000	33.9000	33.7200	33.7200	+0.567%	2	1,767	-67.794%
2025-12-29	34.4100	34.4100	33.5000	33.5300	+2.695%	3	1,767	-67.611%
2025-12-26	32.4300	32.8500	32.4300	32.6500	+0.215%	158	1,768	-66.738%
2025-12-24	32.5800	32.5800	32.5800	32.5800	-1.601%	1	1,791	-66.667%
2025-12-23	33.1100	33.1100	33.1100	33.1100	-6.732%	1	1,791	-67.200%
2025-12-22	35.5700	35.9000	35.5000	35.5000	-5.836%	7	1,791	-69.408%
2025-12-19	37.5500	38.7100	37.2000	37.7000	-6.729%	130	1,791	-71.194%
2025-12-18	41.9000	42.0000	40.3800	40.4200	-3.532%	12	1,677	-73.132%
2025-12-17	39.4200	43.2000	39.4200	41.9000	+14.481%	98	1,678	-74.081%
2025-12-16	37.9000	38.4500	36.4900	36.6000	-2.918%	83	1,716	-70.328%
2025-12-15	36.4500	38.0500	36.1000	37.7000	+12.336%	926	1,633	-71.194%
2025-12-12	29.1500	33.5600	29.1500	33.5600	+43.726%	10	1,133	-67.640%
2025-12-11	23.2000	23.3500	23.2000	23.3500	-4.303%	57	1,138	-53.490%
2025-12-10	24.4000	24.4000	24.4000	24.4000	-0.408%	1	1,102	-55.492%
2025-12-09	25.0000	25.0000	24.2000	24.5000	-1.725%	5	1,103	-55.673%
2025-12-08	24.9400	24.9400	24.9300	24.9300	-13.886%	4	1,102	-56.438%
2025-12-03	28.9000	29.0200	28.9000	28.9500	+2.732%	99	1,100	-62.487%
2025-12-01	28.1500	28.1800	28.1500	28.1800	-0.775%	2	1,008	-61.462%
2025-11-26	28.4000	28.4000	28.4000	28.4000	-12.750%	2	1,010	-61.761%
2025-11-25	32.5500	32.5500	32.5500	32.5500	-4.208%	2	1,010	-66.636%
2025-11-24	34.0500	34.0500	33.8700	33.9800	-18.513%	5	1,010	-68.040%
2025-11-21	45.7000	45.7000	41.7000	41.7000	+28.982%	3	1,009	-73.957%
2025-11-20	31.9500	32.3300	31.9500	32.3300	-18.564%	8	1,009	-66.409%
2025-11-19	36.4500	39.7000	36.4500	39.7000	+1.018%	3	1,009	-72.645%
2025-11-18	40.9500	41.5000	39.3000	39.3000	+7.819%	30	1,009	-72.366%
2025-11-10	36.1500	36.4500	36.1500	36.4500	-11.098%	60	997	-70.206%
2025-11-07	41.0000	41.0500	41.0000	41.0000	+17.310%	8	955	-73.512%
2025-11-05	35.0000	35.0500	34.9500	34.9500	-0.710%	3	949	-68.927%
2025-11-03	35.1500	35.4000	34.8000	35.2000	+2.326%	12	947	-69.148%
2025-10-31	33.3500	35.0000	32.8000	34.4000	+8.108%	45	947	-68.430%
2025-10-30	31.8200	31.8200	31.8200	31.8200	-2.092%	4	914	-65.871%
2025-10-29	30.9000	32.5000	30.8500	32.5000	-2.985%	73	914	-66.585%
2025-10-28	34.4800	34.4800	33.5000	33.5000	-3.458%	9	912	-67.582%
2025-10-27	34.7000	34.7000	34.7000	34.7000	-3.611%	1	926	-68.703%
2025-10-24	36.3000	36.3000	35.6000	36.0000	-8.976%	40	926	-69.833%
2025-10-22	39.5500	39.5500	39.5500	39.5500	-2.945%	7	952	-72.541%
2025-10-17	40.8000	40.8500	40.7500	40.7500	-0.731%	13	945	-73.350%
2025-10-16	38.5000	41.1000	38.5000	41.0500	+10.054%	14	945	-73.544%
2025-10-13	40.3500	40.3500	37.3000	37.3000	-16.834%	44	950	-70.885%
2025-10-10	39.1300	44.8500	39.1300	44.8500	+13.086%	2	970	-75.786%
2025-10-09	38.7300	40.1000	38.7300	39.6600	+1.199%	4	972	-72.617%
2025-10-08	39.0500	40.0500	39.0500	39.1900	-2.391%	22	971	-72.289%
2025-10-06	40.1500	40.1500	40.1500	40.1500	-0.496%	50	990	-72.951%
2025-10-03	40.3500	40.3500	40.3500	40.3500	+3.197%	3	942	-73.086%
2025-10-02	40.1000	40.1000	38.8500	39.1000	-0.635%	125	940	-72.225%
2025-10-01	39.3500	39.3500	39.3500	39.3500	-8.849%	1	855	-72.402%
2025-09-30	43.1700	43.1700	43.1700	43.1700	+2.009%	5	856	-74.844%
2025-09-29	40.3000	42.3200	40.3000	42.3200	+5.274%	4	856	-74.338%
2025-09-26	39.0000	40.6500	39.0000	40.2000	-0.741%	24	855	-72.985%
2025-09-25	41.0000	41.4500	39.1500	40.5000	+1.887%	558	858	-73.185%
2025-09-24	40.0000	40.0000	39.7500	39.7500	+6.142%	27	483	-72.679%
2025-09-23	37.4500	37.4500	37.4500	37.4500	-2.474%	1	503	-71.001%
2025-09-22	36.7900	39.4100	36.5500	38.4000	+5.437%	144	502	-71.719%
2025-09-18	36.0700	36.4200	36.0700	36.4200	-2.750%	13	378	-70.181%
2025-09-17	35.4500	37.5100	35.1000	37.4500	+12.665%	165	378	-71.001%
2025-09-16	32.8000	33.6500	32.8000	33.2400	+1.156%	27	278	-67.329%
2025-09-15	33.0700	33.1500	32.8600	32.8600	-0.122%	12	257	-66.951%
2025-09-12	32.5600	32.9000	32.5600	32.9000	-0.152%	2	249	-66.991%
2025-09-11	31.9000	33.0500	31.9000	32.9500	+4.603%	14	249	-67.041%
2025-09-10	31.2000	31.7500	31.2000	31.5000	-12.500%	17	245	-65.524%
2025-09-08	34.4500	36.0000	34.4500	36.0000	-4.888%	2	245	-69.833%
2025-09-05	32.8000	38.5000	32.8000	37.8500	-22.439%	23	243	-71.308%
2025-09-04	48.8000	48.8000	48.8000	48.8000	-2.982%	21	262	-77.746%
2025-09-03	49.8000	51.5300	49.8000	50.3000	-6.419%	56	242	-78.410%
2025-09-02	53.9000	53.9000	53.7500	53.7500	-2.005%	15	188	-79.795%
2025-08-25	54.8500	54.8500	54.8500	54.8500	-10.259%	1	181	-80.201%
2025-08-20	61.1200	61.1200	61.1200	61.1200	+9.829%	1	181	-82.232%
2025-08-19	55.6500	55.6500	55.6500	55.6500	+9.504%	1	182	-80.485%
2025-08-15	50.8200	50.8200	50.8200	50.8200	+3.293%	20	182	-78.630%
2025-08-13	49.2000	49.2000	49.2000	49.2000	+3.579%	1	162	-77.927%
2025-08-12	48.0500	48.0500	47.5000	47.5000	-7.641%	3	161	-77.137%
2025-08-08	51.4300	51.4300	51.4300	51.4300	-0.522%	1	161	-78.884%
2025-08-07	49.7200	51.7000	49.4500	51.7000	-4.436%	152	161	-78.994%
2025-08-04	54.1000	54.1000	54.1000	54.1000	+0.989%	1	40	-79.926%
2025-07-31	50.9700	53.5700	50.9700	53.5700	+0.318%	32	39	-79.727%
2025-07-29	51.8300	53.4500	51.8300	53.4000	-1.494%	8	7	-79.663%
2025-07-28	54.2100	54.2100	54.2100	54.2100	-3.403%	1	2	-79.967%
2025-07-25	56.1200	56.1200	56.1200	56.1200	-53.898%	1	1	-80.649%
2025-04-25	121.7000	121.7300	121.7000	121.7300	0.000%	4	0	-91.079%