Dark

AVGO20260918P320
AVGO Sep 18 2026 320.00 Put (AVGO260918P00320000)
option OPRA

EOD

Jul 1, 2026

13.40+10.835%(+1.31)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5000	14.0000	13.0000	13.4000	+10.835%	52	12,732	0.000%
2026-06-30	12.6000	12.9500	11.9000	12.0900	-9.776%	285	12,696	+10.835%
2026-06-29	13.1800	15.3900	12.8500	13.4000	-11.842%	708	12,552	0.000%
2026-06-26	13.3500	15.2000	13.3500	15.2000	+19.216%	233	12,295	-11.842%
2026-06-25	11.1000	13.4200	11.1000	12.7500	-1.923%	202	12,109	+5.098%
2026-06-24	12.2000	13.0000	11.1500	13.0000	+3.586%	290	12,050	+3.077%
2026-06-23	12.8000	12.8000	11.3500	12.5500	+26.768%	217	11,880	+6.773%
2026-06-22	8.4400	10.2500	8.4400	9.9000	+13.532%	753	11,855	+35.354%
2026-06-18	8.8000	9.2200	8.7200	8.7200	-22.420%	160	11,064	+53.670%
2026-06-17	11.1500	11.2500	9.8600	11.2400	-11.843%	49	11,064	+19.217%
2026-06-16	11.0500	12.7500	11.0500	12.7500	+24.390%	332	11,036	+5.098%
2026-06-15	11.2000	11.5500	10.2000	10.2500	-26.628%	25	11,017	+30.732%
2026-06-12	14.1000	14.5500	13.9700	13.9700	+5.434%	22	11,031	-4.080%
2026-06-11	14.9500	15.6500	13.2000	13.2500	-18.462%	111	11,045	+1.132%
2026-06-10	15.1900	16.6500	15.1900	16.2500	+28.458%	705	11,079	-17.538%
2026-06-09	10.5000	17.0000	9.7000	12.6500	+12.946%	83	10,834	+5.929%
2026-06-08	11.6500	12.3000	11.0000	11.2000	-19.713%	222	10,826	+19.643%
2026-06-05	9.9000	14.0000	9.9000	13.9500	+69.091%	131	10,791	-3.943%
2026-06-04	11.0000	11.2500	8.2500	8.2500	+49.457%	5,386	10,754	+62.424%
2026-06-03	5.8000	5.8900	5.2000	5.5200	-4.000%	23	6,188	+142.754%
2026-06-02	6.1000	6.5000	5.7500	5.7500	-20.690%	25	6,198	+133.043%
2026-06-01	7.5000	7.6500	7.1500	7.2500	-8.228%	11	6,203	+84.828%
2026-05-29	8.0000	8.4000	7.9000	7.9000	-12.707%	94	6,208	+69.620%
2026-05-28	10.0300	10.7500	8.7000	9.0500	-8.862%	58	6,202	+48.066%
2026-05-27	9.3200	10.5500	9.3200	9.9300	+0.506%	100	6,237	+34.945%
2026-05-26	9.5000	9.9500	9.3000	9.8800	-11.786%	49	6,231	+35.628%
2026-05-22	11.2600	11.2800	10.7500	11.2000	-2.012%	56	6,218	+19.643%
2026-05-21	11.4800	11.8000	10.8500	11.4300	-0.175%	63	6,227	+17.235%
2026-05-20	11.7000	11.9000	11.1800	11.4500	-6.148%	15	6,227	+17.031%
2026-05-19	12.5000	12.7500	12.2000	12.2000	+3.830%	36	6,248	+9.836%
2026-05-18	11.7100	12.0000	11.3000	11.7500	+7.306%	50	6,248	+14.043%
2026-05-15	10.8700	10.9500	10.5500	10.9500	+15.263%	30	6,248	+22.374%
2026-05-14	10.6000	11.1000	9.5000	9.5000	-22.449%	180	6,251	+41.053%
2026-05-13	13.4200	13.4200	11.9000	12.2500	-1.210%	144	6,266	+9.388%
2026-05-12	11.9500	12.7000	11.9500	12.4000	+12.830%	16	6,266	+8.065%
2026-05-11	10.6500	11.0900	10.6500	10.9900	-3.427%	60	6,266	+21.929%
2026-05-08	11.8400	11.8400	10.8000	11.3800	-10.394%	40	6,273	+17.750%
2026-05-07	12.2700	13.1600	11.2500	12.7000	+9.013%	1,078	6,570	+5.512%
2026-05-06	10.8000	11.7600	10.8000	11.6500	+6.199%	20	6,287	+15.021%
2026-05-05	11.2500	11.6600	10.9700	10.9700	-9.712%	21	6,269	+22.151%
2026-05-04	11.6000	13.3000	11.6000	12.1500	+2.532%	136	6,278	+10.288%
2026-05-01	12.7500	12.7500	11.8500	11.8500	-6.840%	106	6,274	+13.080%
2026-04-30	13.4000	14.0500	12.7000	12.7200	-14.170%	73	6,274	+5.346%
2026-04-29	15.2000	15.5000	14.8200	14.8200	-4.078%	317	6,301	-9.582%
2026-04-28	16.0000	16.9500	15.4500	15.4500	+11.957%	46	6,279	-13.269%
2026-04-27	13.7100	14.1500	13.6300	13.8000	+0.364%	59	6,257	-2.899%
2026-04-24	14.3500	14.5500	13.6000	13.7500	-2.482%	38	6,265	-2.545%
2026-04-23	13.8000	14.1000	13.3000	14.1000	+1.585%	5	6,265	-4.965%
2026-04-22	14.7500	14.9500	13.8800	13.8800	-14.056%	379	6,263	-3.458%
2026-04-21	16.3000	16.3000	15.6500	16.1500	-3.582%	667	6,200	-17.028%
2026-04-20	16.0500	16.9500	15.9500	16.7500	+4.296%	29	6,200	-20.000%
2026-04-17	17.5500	17.5500	15.4000	16.0600	-4.801%	67	6,193	-16.563%
2026-04-16	17.3600	17.4500	16.8000	16.8700	-7.562%	70	6,155	-20.569%
2026-04-15	18.5000	18.5600	17.8400	18.2500	-9.877%	232	6,148	-26.575%
2026-04-14	20.7200	20.8000	19.8900	20.2500	-3.571%	215	6,241	-33.827%
2026-04-13	23.3000	23.3500	21.0000	21.0000	-10.026%	133	6,196	-36.190%
2026-04-10	23.5200	23.9500	22.6700	23.3400	-12.748%	53	6,283	-42.588%
2026-04-09	27.8000	27.8000	26.1500	26.7500	-6.305%	467	6,285	-49.907%
2026-04-08	28.1500	30.4100	26.8000	28.5500	-20.028%	313	6,322	-53.065%
2026-04-07	37.5000	38.0000	34.8700	35.7000	-12.500%	107	6,255	-62.465%
2026-04-06	42.6000	42.6000	40.8000	40.8000	-2.857%	11	6,249	-67.157%
2026-04-02	47.1500	48.0000	42.0000	42.0000	+0.143%	41	6,244	-68.095%
2026-04-01	41.3000	42.5000	41.2000	41.9400	-3.807%	28	6,244	-68.050%
2026-03-31	47.6000	48.2000	43.6000	43.6000	-19.214%	28	6,232	-69.266%
2026-03-30	50.1600	53.9700	50.1600	53.9700	+9.030%	75	6,228	-75.171%
2026-03-27	49.1000	50.2500	48.1500	49.5000	+12.143%	111	6,233	-72.929%
2026-03-26	42.4000	44.1400	42.4000	44.1400	+6.618%	30	6,250	-69.642%
2026-03-25	40.1400	41.4000	40.1400	41.4000	-0.957%	167	6,246	-67.633%
2026-03-24	39.7100	42.3000	39.7100	41.8000	+7.455%	170	6,158	-67.943%
2026-03-23	40.5000	40.5000	37.8000	38.9000	-15.416%	57	6,172	-65.553%
2026-03-20	40.8000	45.9900	40.8000	45.9900	+11.898%	542	6,167	-70.863%
2026-03-19	46.1000	46.1000	40.0000	41.1000	-4.084%	31	6,158	-67.397%
2026-03-18	40.0000	42.8500	40.0000	42.8500	+4.258%	70	6,152	-68.728%
2026-03-17	40.1000	42.2500	40.1000	41.1000	+0.735%	2,905	6,140	-67.397%
2026-03-16	41.5000	41.7500	39.0000	40.8000	-5.226%	170	3,449	-67.157%
2026-03-13	38.0000	43.2500	38.0000	43.0500	+11.097%	37	3,367	-68.873%
2026-03-12	38.0500	39.9500	37.4500	38.7500	+3.333%	11	3,338	-65.419%
2026-03-11	36.9800	37.5000	36.3000	37.5000	+6.232%	23	3,333	-64.267%
2026-03-10	34.3400	35.3000	34.3400	35.3000	-1.259%	4	3,312	-62.040%
2026-03-09	44.6000	44.6000	35.7500	35.7500	-15.783%	247	3,312	-62.517%
2026-03-06	40.1500	42.4500	37.1400	42.4500	+4.686%	156	3,360	-68.433%
2026-03-05	39.5700	40.8000	37.5500	40.5500	-6.351%	53	3,243	-66.954%
2026-03-04	47.3900	47.3900	42.7000	43.3000	-9.754%	150	3,291	-69.053%
2026-03-03	50.6300	50.6300	47.8500	47.9800	+3.405%	10	3,319	-72.072%
2026-03-02	48.4500	49.1500	46.4000	46.4000	-1.861%	13	3,317	-71.121%
2026-02-27	47.0000	47.4500	46.7000	47.2800	+1.962%	54	3,311	-71.658%
2026-02-26	45.5300	52.1000	45.5300	46.3700	+9.209%	62	3,310	-71.102%
2026-02-25	42.5500	43.4500	41.7500	42.4600	-6.886%	363	3,161	-68.441%
2026-02-24	49.1900	49.1900	44.5200	45.6000	+2.472%	313	3,161	-70.614%
2026-02-23	42.0000	44.5900	40.4000	44.5000	+5.375%	239	3,054	-69.888%
2026-02-20	42.9500	43.4500	39.7500	42.2300	+3.000%	288	2,971	-68.269%
2026-02-19	42.3500	42.7000	41.0000	41.0000	-3.370%	123	2,829	-67.317%
2026-02-18	43.0500	43.0500	40.1500	42.4300	+3.035%	232	2,802	-68.419%
2026-02-17	48.0500	48.2500	41.1800	41.1800	-9.095%	340	2,703	-67.460%
2026-02-13	45.3000	45.5500	43.3000	45.3000	+3.025%	149	2,374	-70.419%
2026-02-12	43.4000	43.9700	43.3600	43.9700	+10.616%	16	2,374	-69.525%
2026-02-11	38.3000	41.4000	38.3000	39.7500	-1.973%	173	2,372	-66.289%
2026-02-10	38.6000	40.6500	38.6000	40.5500	+4.376%	93	2,302	-66.954%
2026-02-09	40.5000	41.7000	36.4700	38.8500	-9.546%	162	2,363	-65.508%
2026-02-06	48.2300	48.2300	42.2700	42.9500	-18.159%	484	2,398	-68.801%
2026-02-05	48.3000	53.5000	47.7000	52.4800	-0.038%	67	2,273	-74.466%
2026-02-04	48.0000	58.8000	48.0000	52.5000	+11.229%	36	2,246	-74.476%
2026-02-03	39.6700	50.3000	39.6700	47.2000	+15.122%	87	2,228	-71.610%
2026-02-02	43.2100	43.2300	41.0000	41.0000	-3.914%	87	2,194	-67.317%
2026-01-30	42.2700	43.7000	41.2000	42.6700	-0.698%	216	2,202	-68.596%
2026-01-29	42.0000	46.4500	42.0000	42.9700	+3.842%	70	2,071	-68.815%
2026-01-28	40.2500	44.0000	40.2500	41.3800	-0.409%	1,369	2,081	-67.617%
2026-01-27	43.2000	43.2000	41.4000	41.5500	-6.102%	251	1,793	-67.750%
2026-01-26	43.5000	45.4000	43.1500	44.2500	-5.931%	31	1,734	-69.718%
2026-01-23	49.0000	49.0000	46.0000	47.0400	+3.841%	262	1,731	-71.514%
2026-01-22	42.5000	45.3000	42.5000	45.3000	+2.257%	154	1,505	-70.419%
2026-01-21	43.8000	46.0000	42.8000	44.3000	+1.956%	25	1,422	-69.752%
2026-01-20	39.9500	43.4500	39.9500	43.4500	+22.671%	10	1,410	-69.160%
2026-01-16	38.0000	38.2000	35.4200	35.4200	-9.179%	16	1,394	-62.168%
2026-01-15	37.1000	39.0000	37.1000	39.0000	-3.704%	40	1,394	-65.641%
2026-01-14	37.2000	42.0000	37.2000	40.5000	+17.188%	41	1,401	-66.914%
2026-01-13	35.3000	35.3000	34.2000	34.5600	-3.356%	10	1,381	-61.227%
2026-01-12	36.0000	36.1000	35.7500	35.7600	-3.948%	8	1,377	-62.528%
2026-01-09	41.7000	41.7000	37.2300	37.2300	-12.810%	16	1,377	-64.008%
2026-01-08	41.3000	42.8000	41.3000	42.7000	+12.933%	217	1,378	-68.618%
2026-01-07	38.5500	38.5500	37.8100	37.8100	-2.552%	17	1,338	-64.560%
2026-01-06	40.8000	40.8000	38.3700	38.8000	-3.000%	5	1,352	-65.464%
2026-01-05	38.7500	42.1400	38.7500	40.0000	+4.194%	84	1,380	-66.500%
2026-01-02	36.5600	38.4600	35.1000	38.3900	+1.026%	24	1,320	-65.095%
2025-12-31	38.0000	38.0000	38.0000	38.0000	+2.925%	1	1,306	-64.737%
2025-12-30	37.5000	37.5000	36.5000	36.9200	-5.333%	4	1,306	-63.705%
2025-12-29	39.0000	39.0000	39.0000	39.0000	+5.348%	1	1,303	-65.641%
2025-12-24	37.1700	37.1700	36.8000	37.0200	-1.543%	8	1,302	-63.803%
2025-12-23	40.7000	40.7000	37.4000	37.6000	-4.447%	7	1,302	-64.362%
2025-12-22	40.0000	40.7300	39.3500	39.3500	-8.061%	122	1,301	-65.947%
2025-12-19	42.2800	43.3000	41.7500	42.8000	-7.359%	55	1,306	-68.692%
2025-12-18	46.9300	46.9300	44.5700	46.2000	-4.050%	72	1,285	-70.996%
2025-12-17	44.4500	48.5400	44.0500	48.1500	+13.964%	24	1,246	-72.170%
2025-12-16	40.2900	43.3500	40.2900	42.2500	-0.705%	32	1,237	-68.284%
2025-12-15	39.7000	42.5500	39.7000	42.5500	+12.985%	81	1,229	-68.508%
2025-12-12	32.4600	37.6600	32.1500	37.6600	+32.140%	24	1,175	-64.418%
2025-12-11	27.8900	28.5000	27.8900	28.5000	+0.885%	2	1,174	-52.982%
2025-12-10	28.2500	28.2500	28.2500	28.2500	+2.170%	1	1,173	-52.566%
2025-12-09	27.5500	27.6700	27.5500	27.6500	-1.881%	3	1,173	-51.537%
2025-12-08	28.1800	28.1800	28.1800	28.1800	-9.651%	1	1,173	-52.449%
2025-12-05	31.1900	31.1900	31.1900	31.1900	-4.909%	9	1,173	-57.038%
2025-12-04	32.8000	32.8000	32.8000	32.8000	-4.512%	1	1,169	-59.146%
2025-12-03	35.6500	35.6500	34.3500	34.3500	+5.953%	6	1,168	-60.990%
2025-12-01	32.4200	32.4200	32.4200	32.4200	+4.581%	10	1,163	-58.667%
2025-11-26	31.4900	31.4900	30.6000	31.0000	-10.663%	227	1,393	-56.774%
2025-11-25	37.3500	37.3500	34.7000	34.7000	-1.420%	65	1,393	-61.383%
2025-11-24	36.6700	37.8500	35.2000	35.2000	-28.090%	5	1,356	-61.932%
2025-11-21	50.6000	50.6000	48.9500	48.9500	+19.536%	3	1,355	-72.625%
2025-11-19	43.4500	43.4500	40.4500	40.9500	-8.899%	9	1,357	-67.277%
2025-11-18	45.3500	45.3500	44.9500	44.9500	+11.400%	19	1,356	-70.189%
2025-11-11	41.5500	41.5500	40.3000	40.3500	+2.672%	108	1,356	-66.791%
2025-11-10	40.0000	40.8000	39.3000	39.3000	-14.509%	127	1,263	-65.903%
2025-11-07	43.8500	46.2000	43.8500	45.9700	+16.972%	4	1,169	-70.851%
2025-11-05	39.1000	39.3000	39.0500	39.3000	+2.477%	116	1,170	-65.903%
2025-11-04	38.3500	38.3500	38.3500	38.3500	-2.665%	1	1,106	-65.059%
2025-11-03	39.4000	39.4000	39.4000	39.4000	+9.597%	15	1,092	-65.990%
2025-10-30	35.4000	37.0000	35.4000	35.9500	+2.861%	9	1,092	-62.726%
2025-10-29	35.0100	35.2500	34.6200	34.9500	-3.373%	34	1,086	-61.660%
2025-10-28	38.1800	38.1800	36.1700	36.1700	-6.537%	6	1,093	-62.953%
2025-10-27	38.4000	39.1100	38.4000	38.7000	-9.895%	13	1,100	-65.375%
2025-10-23	42.9500	42.9500	42.9500	42.9500	-4.258%	70	1,100	-68.801%
2025-10-21	44.8400	44.8600	44.8400	44.8600	+5.305%	6	1,033	-70.129%
2025-10-20	42.6000	42.6000	42.6000	42.6000	-4.162%	60	1,028	-68.545%
2025-10-16	45.3500	45.3500	44.4500	44.4500	-3.913%	6	1,028	-69.854%
2025-10-14	46.2600	46.2600	46.2600	46.2600	+10.143%	10	1,027	-71.033%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-16.832%	1	1,017	-68.095%
2025-10-10	50.0200	50.5000	50.0200	50.5000	+14.461%	5	1,018	-73.465%
2025-10-09	44.1100	44.1200	44.1100	44.1200	-3.288%	2	1,021	-69.628%
2025-10-07	46.4000	48.7600	45.6200	45.6200	+2.218%	4	1,020	-70.627%
2025-10-02	44.6300	44.6300	44.6300	44.6300	+1.570%	10	1,020	-69.975%
2025-10-01	43.9400	43.9400	43.9400	43.9400	-7.378%	1	1,010	-69.504%
2025-09-30	47.9900	47.9900	47.4100	47.4400	+1.585%	310	1,011	-71.754%
2025-09-29	46.7000	46.7000	46.7000	46.7000	+5.156%	1	708	-71.306%
2025-09-26	43.5500	44.6000	43.5500	44.4100	-4.597%	210	709	-69.827%
2025-09-25	46.5500	46.5500	46.5500	46.5500	+5.436%	50	575	-71.214%
2025-09-24	44.1500	44.1500	44.1500	44.1500	+1.378%	7	525	-69.649%
2025-09-23	42.1800	43.5500	42.0100	43.5500	+1.752%	52	518	-69.231%
2025-09-22	41.0700	43.2300	41.0700	42.8000	+3.783%	4	472	-68.692%
2025-09-19	41.0000	43.0000	41.0000	41.2400	+0.905%	7	470	-67.507%
2025-09-18	39.7000	40.9100	39.5300	40.8700	-1.637%	280	465	-67.213%
2025-09-17	38.6000	41.8500	38.6000	41.5500	+11.694%	102	285	-67.750%
2025-09-16	36.8500	37.2000	36.8500	37.2000	+4.202%	5	229	-63.978%
2025-09-15	35.6000	35.7000	35.5500	35.7000	-5.179%	30	224	-62.465%
2025-09-11	35.4500	37.6500	35.4500	37.6500	+3.151%	79	199	-64.409%
2025-09-10	36.0500	36.6500	36.0500	36.5000	-14.299%	61	120	-63.288%
2025-09-09	42.6900	42.6900	42.5900	42.5900	+8.042%	2	89	-68.537%
2025-09-08	38.6500	39.4200	38.3500	39.4200	-7.247%	16	90	-66.007%
2025-09-05	37.3200	42.5000	37.3200	42.5000	-19.962%	9	90	-68.471%
2025-09-04	54.6000	54.6000	53.1000	53.1000	-9.847%	40	84	-74.765%
2025-08-29	59.7500	59.7500	58.8500	58.9000	+10.923%	31	54	-77.250%
2025-08-28	53.1000	53.1000	53.1000	53.1000	-11.940%	20	54	-74.765%
2025-08-25	60.3000	60.3000	60.3000	60.3000	+3.697%	1	34	-77.778%
2025-08-22	58.1500	58.1500	58.1500	58.1500	-12.884%	8	34	-76.956%
2025-08-20	64.9100	66.7500	64.9100	66.7500	+11.641%	16	31	-79.925%
2025-08-19	59.7900	59.7900	59.7900	59.7900	+9.868%	1	42	-77.588%
2025-08-13	54.4200	54.4200	54.4200	54.4200	-1.502%	1	41	-75.377%
2025-08-07	55.2500	55.2500	55.2500	55.2500	-7.454%	10	41	-75.747%
2025-08-04	59.7000	59.7000	59.7000	59.7000	+3.628%	2	31	-77.554%
2025-07-31	56.7000	57.6100	56.7000	57.6100	+0.629%	21	31	-76.740%
2025-07-30	57.5000	57.5000	56.7000	57.2500	-8.473%	12	24	-76.594%
2025-07-24	62.5000	62.5500	62.5000	62.5500	-7.675%	6	25	-78.577%
2025-07-22	67.7500	67.7500	67.7500	67.7500	+7.284%	2	23	-80.221%
2025-07-21	63.1500	63.1500	63.1500	63.1500	-5.535%	2	21	-78.781%
2025-07-18	65.8000	66.8500	65.8000	66.8500	+2.609%	3	19	-79.955%
2025-07-17	65.1500	65.1500	65.1500	65.1500	-9.539%	1	18	-79.432%
2025-07-07	72.0200	72.0200	72.0200	72.0200	-16.547%	4	17	-81.394%
2025-06-06	86.2500	86.3000	86.2500	86.3000	+7.365%	60	19	-84.473%
2025-06-04	80.3800	80.3800	80.3800	80.3800	-51.432%	4	0	-83.329%
2025-04-07	167.8000	167.8000	165.5000	165.5000	0.000%	2	0	-91.903%