Dark

AVGO20260918P330
AVGO Sep 18 2026 330.00 Put (AVGO260918P00330000)
option OPRA

EOD

Jul 1, 2026

16.60+11.785%(+1.75)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.1000	17.0000	15.8000	16.6000	+11.785%	91	5,444	0.000%
2026-06-30	15.4500	16.0000	14.6500	14.8500	-9.174%	199	5,428	+11.785%
2026-06-29	15.9000	19.4000	15.7000	16.3500	-12.567%	368	5,356	+1.529%
2026-06-26	18.3300	18.7000	16.3000	18.7000	+21.036%	540	5,382	-11.230%
2026-06-25	13.9000	16.9000	13.9000	15.4500	-1.842%	276	5,124	+7.443%
2026-06-24	14.5700	16.6000	13.5000	15.7400	+4.863%	250	5,028	+5.464%
2026-06-23	15.6500	15.6500	13.5100	15.0100	+23.947%	42	4,930	+10.593%
2026-06-22	10.2500	12.8000	10.2500	12.1100	+12.546%	108	4,919	+37.077%
2026-06-18	10.7200	11.4000	10.7200	10.7600	-23.416%	51	4,888	+54.275%
2026-06-17	13.8000	14.0500	12.2500	14.0500	-10.281%	192	4,888	+18.149%
2026-06-16	13.5000	15.7500	13.5000	15.6600	+26.290%	80	4,949	+6.003%
2026-06-15	14.0000	14.0000	12.4000	12.4000	-25.882%	109	4,940	+33.871%
2026-06-12	17.0300	17.5500	16.5500	16.7300	+6.901%	49	4,921	-0.777%
2026-06-11	18.1100	18.5000	15.6500	15.6500	-19.949%	472	4,938	+6.070%
2026-06-10	19.5500	20.0500	18.5000	19.5500	+29.043%	524	4,651	-15.090%
2026-06-09	11.7000	20.1800	11.7000	15.1500	+11.397%	197	4,634	+9.571%
2026-06-08	13.9800	15.0000	13.4500	13.6000	-17.073%	1,222	4,469	+22.059%
2026-06-05	12.2500	16.8600	11.6500	16.4000	+58.454%	1,226	3,698	+1.220%
2026-06-04	11.2000	13.6000	10.0000	10.3500	+64.286%	2,416	3,602	+60.386%
2026-06-03	7.1600	7.1600	6.3000	6.3000	-11.641%	19	4,665	+163.492%
2026-06-02	7.2300	7.5000	6.9500	7.1300	-15.621%	303	4,666	+132.819%
2026-06-01	9.1500	9.3100	8.4500	8.4500	-7.852%	58	4,442	+96.450%
2026-05-29	9.6000	10.2000	9.1700	9.1700	-14.299%	60	4,439	+81.025%
2026-05-28	12.8500	12.8500	10.7000	10.7000	-10.235%	73	4,421	+55.140%
2026-05-27	10.9800	12.3700	10.9800	11.9200	+1.706%	31	4,422	+39.262%
2026-05-26	11.4600	11.9000	11.0000	11.7200	-10.534%	99	4,424	+41.638%
2026-05-22	13.0500	13.1000	13.0500	13.1000	-4.727%	14	4,381	+26.718%
2026-05-21	12.8500	13.9000	12.8500	13.7500	0.000%	18	4,372	+20.727%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-1.786%	1	4,372	+20.727%
2026-05-19	14.2000	15.2600	13.8800	14.0000	+2.564%	260	4,139	+18.571%
2026-05-18	13.7800	13.8000	13.4000	13.6500	+5.814%	16	4,139	+21.612%
2026-05-15	12.8000	13.2500	12.4500	12.9000	+16.112%	180	4,139	+28.682%
2026-05-14	12.6000	12.7500	11.1100	11.1100	-22.740%	100	4,061	+49.415%
2026-05-13	15.9000	15.9000	14.0500	14.3800	+2.714%	49	4,096	+15.438%
2026-05-12	13.7500	15.0000	13.7500	14.0000	+10.236%	20	4,096	+18.571%
2026-05-11	14.1400	14.1400	12.7000	12.7000	-3.788%	40	4,096	+30.709%
2026-05-08	13.6500	13.6500	12.6500	13.2000	-11.111%	111	4,105	+25.758%
2026-05-07	14.1900	14.8800	13.1500	14.8500	+9.594%	88	4,010	+11.785%
2026-05-06	12.4000	14.1000	12.4000	13.5500	+3.911%	159	3,983	+22.509%
2026-05-05	13.2500	13.4500	12.9000	13.0400	-8.169%	179	3,961	+27.301%
2026-05-04	14.8000	15.5300	14.2000	14.2000	+1.429%	14	3,877	+16.901%
2026-05-01	14.0000	14.1000	13.8000	14.0000	-5.341%	104	3,776	+18.571%
2026-04-30	15.8000	16.6000	14.7500	14.7900	-18.287%	20	3,776	+12.238%
2026-04-29	17.8500	18.1000	17.8500	18.1000	+1.628%	3	3,771	-8.287%
2026-04-28	19.0000	19.3000	17.8100	17.8100	+10.966%	37	3,771	-6.794%
2026-04-27	16.2500	16.6000	16.0500	16.0500	+1.905%	10	3,777	+3.427%
2026-04-24	17.0500	17.0500	15.6500	15.7500	-3.256%	44	3,777	+5.397%
2026-04-23	15.2800	16.2800	15.1000	16.2800	+2.648%	45	3,774	+1.966%
2026-04-22	17.1000	17.1500	15.8600	15.8600	-15.728%	358	3,766	+4.666%
2026-04-21	19.7200	19.7200	18.2400	18.8200	-0.947%	10	3,637	-11.796%
2026-04-20	18.5000	19.7600	18.5000	19.0000	+4.338%	2,276	3,637	-12.632%
2026-04-17	19.0000	19.0000	17.8900	18.2100	-6.663%	116	2,126	-8.841%
2026-04-16	19.9500	19.9500	19.3500	19.5100	-7.316%	15	2,164	-14.915%
2026-04-15	21.0000	21.5500	20.6000	21.0500	-10.235%	161	2,162	-21.140%
2026-04-14	24.4500	24.4500	22.9900	23.4500	-3.893%	187	2,039	-29.211%
2026-04-13	26.7700	26.8500	24.4000	24.4000	-8.614%	57	2,018	-31.967%
2026-04-10	26.2500	27.4000	26.1800	26.7000	-13.788%	64	1,977	-37.828%
2026-04-09	32.0000	32.0000	29.9500	30.9700	-5.866%	51	1,987	-46.400%
2026-04-08	31.2500	35.0000	31.0500	32.9000	-16.814%	214	1,974	-49.544%
2026-04-07	41.6600	43.4500	39.5500	39.5500	-14.855%	75	1,994	-58.028%
2026-04-06	47.2000	47.2000	46.4500	46.4500	-1.901%	15	1,946	-64.263%
2026-04-02	52.2500	52.2500	47.0900	47.3500	+1.067%	820	1,542	-64.942%
2026-04-01	47.2500	47.2500	46.8000	46.8500	-12.101%	15	1,542	-64.568%
2026-03-31	52.9000	53.3000	52.9000	53.3000	-7.337%	11	1,539	-68.856%
2026-03-30	54.5500	57.5200	54.5500	57.5200	+4.906%	2	1,539	-71.140%
2026-03-27	53.6000	54.8300	53.6000	54.8300	+8.125%	3	1,538	-69.725%
2026-03-26	49.0000	50.7100	48.8500	50.7100	+10.866%	34	1,538	-67.265%
2026-03-25	45.7400	45.7400	45.7400	45.7400	-0.457%	6	1,515	-63.708%
2026-03-24	47.2300	47.2300	45.9500	45.9500	+4.432%	16	1,521	-63.874%
2026-03-23	48.3500	48.3500	42.9400	44.0000	-11.111%	26	1,509	-62.273%
2026-03-20	48.3000	49.6500	48.3000	49.5000	+4.962%	19	1,504	-66.465%
2026-03-19	49.4500	49.4500	47.1600	47.1600	+5.385%	6	1,497	-64.801%
2026-03-18	44.8000	44.8000	44.7500	44.7500	-1.540%	15	1,494	-62.905%
2026-03-17	46.0000	46.9500	45.4500	45.4500	+0.331%	43	1,489	-63.476%
2026-03-16	46.6000	46.6000	44.2500	45.3000	-5.329%	44	1,466	-63.355%
2026-03-13	43.6000	48.6500	43.5500	47.8500	+13.040%	56	1,441	-65.308%
2026-03-12	43.2600	44.1500	42.3300	42.3300	+0.906%	10	1,423	-60.784%
2026-03-11	41.9500	41.9500	41.9500	41.9500	+0.119%	2	1,417	-60.429%
2026-03-09	47.1500	47.1500	41.7000	41.9000	-11.697%	27	1,417	-60.382%
2026-03-06	44.4500	47.4500	40.9500	47.4500	+1.715%	73	1,437	-65.016%
2026-03-05	45.8000	46.6500	42.0000	46.6500	-4.111%	70	1,404	-64.416%
2026-03-04	51.8500	51.8500	48.3000	48.6500	-9.065%	40	1,394	-65.879%
2026-03-03	55.0000	55.0000	53.5000	53.5000	+2.786%	3	1,398	-68.972%
2026-03-02	54.8000	55.2000	52.0500	52.0500	-1.233%	14	1,396	-68.108%
2026-02-27	52.4500	52.8000	52.4500	52.7000	+0.573%	13	1,384	-68.501%
2026-02-26	51.0400	57.2000	51.0400	52.4000	+10.782%	8	1,382	-68.321%
2026-02-25	46.8000	48.1800	46.4200	47.3000	-6.890%	31	1,383	-64.905%
2026-02-24	51.8600	51.8600	50.5000	50.8000	+1.195%	12	1,383	-67.323%
2026-02-23	45.8200	50.2000	45.8200	50.2000	+6.695%	2	1,386	-66.932%
2026-02-20	45.3100	47.3000	45.3100	47.0500	-2.990%	71	1,386	-64.718%
2026-02-19	45.9600	48.5000	45.9100	48.5000	+2.105%	244	1,351	-65.773%
2026-02-18	47.5000	47.5000	47.5000	47.5000	-0.731%	5	1,508	-65.053%
2026-02-17	48.7000	48.7000	47.8500	47.8500	-5.621%	7	1,513	-65.308%
2026-02-13	50.0000	50.7500	49.4500	50.7000	+1.766%	122	1,565	-67.258%
2026-02-12	47.7000	49.8200	47.7000	49.8200	+10.711%	190	1,565	-66.680%
2026-02-11	44.6000	45.0000	44.1500	45.0000	+3.211%	24	1,399	-63.111%
2026-02-09	45.2500	46.0000	42.1000	43.6000	-9.261%	18	1,408	-61.927%
2026-02-06	50.4500	50.4500	47.7500	48.0500	-15.657%	39	1,413	-65.453%
2026-02-05	56.9700	56.9700	56.9700	56.9700	-2.798%	1	1,439	-70.862%
2026-02-04	58.5500	63.8800	58.5500	58.6100	+10.585%	103	1,440	-71.677%
2026-02-03	51.9700	57.4100	51.9700	53.0000	+14.471%	35	1,538	-68.679%
2026-02-02	46.2000	46.3500	46.2000	46.3000	-5.123%	20	1,523	-64.147%
2026-01-30	46.6000	48.8000	46.5000	48.8000	-2.789%	60	1,536	-65.984%
2026-01-29	50.2000	50.2000	50.2000	50.2000	+4.583%	60	1,530	-66.932%
2026-01-28	46.5100	48.4000	46.0200	48.0000	+1.911%	139	1,470	-65.417%
2026-01-27	46.4500	47.1000	46.4500	47.1000	-3.779%	30	1,400	-64.756%
2026-01-26	50.7000	50.7000	48.5000	48.9500	-5.956%	11	1,423	-66.088%
2026-01-23	51.9300	52.0500	51.9300	52.0500	+4.518%	2	1,416	-68.108%
2026-01-22	48.0600	49.8000	48.0600	49.8000	+2.364%	5	1,416	-66.667%
2026-01-21	48.0400	51.1500	48.0400	48.6500	+0.062%	81	1,415	-65.879%
2026-01-20	45.0500	48.6200	45.0500	48.6200	+11.642%	9	1,351	-65.858%
2026-01-15	43.5500	43.5500	43.5500	43.5500	-4.307%	4	1,346	-61.883%
2026-01-14	45.5100	45.5100	45.5100	45.5100	+16.992%	4	1,346	-63.525%
2026-01-13	38.9000	38.9000	38.9000	38.9000	-3.713%	1	1,342	-57.326%
2026-01-12	40.5500	40.5500	40.4000	40.4000	-3.810%	6	1,342	-58.911%
2026-01-09	42.0000	42.0000	42.0000	42.0000	-11.111%	24	1,338	-60.476%
2026-01-08	43.9000	47.9500	43.9000	47.2500	+13.038%	125	1,338	-64.868%
2026-01-07	42.0000	42.0000	41.8000	41.8000	-4.675%	4	1,217	-60.287%
2026-01-06	42.9000	43.8500	42.7500	43.8500	-3.520%	7	1,221	-62.144%
2026-01-05	46.3000	46.3000	45.4500	45.4500	+5.821%	51	1,199	-63.476%
2026-01-02	42.9500	42.9500	42.9500	42.9500	-0.348%	1	1,199	-61.350%
2025-12-31	43.1000	43.1000	43.1000	43.1000	+4.157%	1	1,198	-61.485%
2025-12-30	41.3800	41.3800	41.3800	41.3800	-2.036%	1	1,198	-59.884%
2025-12-29	43.6000	43.6000	42.0600	42.2400	+2.152%	535	1,197	-60.701%
2025-12-26	40.9900	41.3500	40.9900	41.3500	-8.070%	6	895	-59.855%
2025-12-22	45.3300	45.3300	44.9800	44.9800	-5.464%	3	890	-63.095%
2025-12-19	48.0000	48.5500	46.7000	47.5800	-5.968%	25	893	-65.111%
2025-12-18	51.5700	51.5700	50.6000	50.6000	-1.843%	2	889	-67.194%
2025-12-17	51.2500	53.8500	51.2500	51.5500	+14.175%	136	888	-67.798%
2025-12-16	47.5000	48.1500	45.1500	45.1500	-4.545%	249	755	-63.234%
2025-12-15	43.0200	47.9500	43.0200	47.3000	+19.204%	87	567	-64.905%
2025-12-12	37.7000	40.3500	37.7000	39.6800	+33.289%	9	513	-58.165%
2025-12-11	29.7700	29.7700	29.7700	29.7700	+0.067%	1	509	-44.239%
2025-12-10	29.7500	29.7500	29.7500	29.7500	-2.138%	2	509	-44.202%
2025-12-08	30.4000	30.4000	30.4000	30.4000	-10.850%	2	509	-45.395%
2025-12-05	34.0500	34.1000	34.0400	34.1000	-8.579%	6	509	-51.320%
2025-12-02	37.1500	37.3000	37.1500	37.3000	+5.516%	41	505	-55.496%
2025-12-01	34.9400	35.3500	34.9400	35.3500	+1.727%	17	504	-53.041%
2025-11-26	38.3000	38.3000	34.7000	34.7500	-8.553%	15	508	-52.230%
2025-11-25	40.4000	40.6000	38.0000	38.0000	-27.674%	361	508	-56.316%
2025-11-21	55.5000	55.5000	51.9200	52.5400	+9.390%	11	440	-68.405%
2025-11-20	39.9000	48.0300	39.9000	48.0300	+5.445%	5	447	-65.438%
2025-11-19	45.2500	47.9000	45.2500	45.5500	-14.700%	41	442	-63.557%
2025-11-14	53.4000	53.4000	53.4000	53.4000	+2.771%	2	421	-68.914%
2025-11-07	49.4800	52.0500	49.4800	51.9600	+14.198%	5	419	-68.052%
2025-11-04	43.9100	45.5000	43.9100	45.5000	+4.119%	4	419	-63.516%
2025-11-03	43.9000	43.9000	43.7000	43.7000	+3.066%	80	380	-62.014%
2025-10-31	43.0500	43.0500	42.4000	42.4000	+9.532%	6	380	-60.849%
2025-10-29	38.7100	38.7100	38.7100	38.7100	-7.059%	2	377	-57.117%
2025-10-28	41.6500	41.6500	41.6500	41.6500	-4.363%	2	377	-60.144%
2025-10-27	43.5500	43.5500	43.5500	43.5500	-1.604%	1	375	-61.883%
2025-10-24	44.7500	44.7500	44.0500	44.2600	-10.132%	3	375	-62.494%
2025-10-21	49.4500	49.4500	49.2500	49.2500	-1.005%	26	376	-66.294%
2025-10-16	49.9500	49.9500	49.7500	49.7500	-1.777%	4	352	-66.633%
2025-10-14	50.6500	50.6500	50.6500	50.6500	+9.870%	4	352	-67.226%
2025-10-13	46.6500	46.6500	46.1000	46.1000	-11.601%	10	352	-63.991%
2025-10-10	53.2500	53.2500	52.1500	52.1500	+7.238%	4	352	-68.169%
2025-10-08	48.6300	48.6300	48.6300	48.6300	-7.371%	1	352	-65.865%
2025-10-07	51.5000	52.5000	50.5900	52.5000	+5.105%	5	348	-68.381%
2025-10-03	49.9500	49.9500	49.9500	49.9500	+2.525%	1	348	-66.767%
2025-10-02	48.6000	48.7200	48.4000	48.7200	-0.062%	7	347	-65.928%
2025-10-01	52.4500	52.4500	48.7500	48.7500	-5.156%	8	347	-65.949%
2025-09-30	52.5500	53.1500	51.4000	51.4000	-1.815%	5	345	-67.704%
2025-09-29	47.1600	52.3500	47.1600	52.3500	+5.800%	15	343	-68.290%
2025-09-25	51.0000	51.0000	49.2700	49.4800	+7.635%	32	341	-66.451%
2025-09-22	45.6100	45.9700	45.6100	45.9700	-1.500%	2	317	-63.889%
2025-09-19	46.2700	46.6700	46.2700	46.6700	+3.024%	2	317	-64.431%
2025-09-18	45.0500	45.4000	44.2000	45.3000	-2.033%	272	317	-63.355%
2025-09-17	46.2400	46.2400	46.2400	46.2400	+11.556%	2	138	-64.100%
2025-09-16	41.4500	41.4500	41.4500	41.4500	+2.219%	4	136	-59.952%
2025-09-15	40.5500	40.5500	40.5500	40.5500	+0.074%	1	132	-59.063%
2025-09-12	41.5000	41.5100	40.0500	40.5200	+1.300%	124	132	-59.033%
2025-09-11	40.0000	40.0000	40.0000	40.0000	-9.645%	1	44	-58.500%
2025-09-08	42.9000	44.2700	42.6100	44.2700	-6.108%	13	43	-62.503%
2025-09-05	41.1000	47.2900	41.1000	47.1500	-26.271%	11	33	-64.793%
2025-08-22	63.9500	63.9500	63.9500	63.9500	-2.441%	1	26	-74.042%
2025-08-04	65.5500	65.5500	65.5500	65.5500	+4.545%	6	26	-74.676%
2025-07-30	63.4300	63.4300	62.7000	62.7000	-3.464%	13	20	-73.525%
2025-07-29	63.3300	65.1000	63.3300	64.9500	-63.408%	4	8	-74.442%
2025-04-07	181.5500	181.5500	174.6500	177.5000	0.000%	6	4	-90.648%