Dark

AVGO20260918P340
AVGO Sep 18 2026 340.00 Put (AVGO260918P00340000)
option OPRA

EOD

Jul 1, 2026

20.35+11.813%(+2.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.4800	20.5700	19.4800	20.3500	+11.813%	50	4,791	0.000%
2026-06-30	18.9500	19.2500	18.1000	18.2000	-7.614%	273	4,779	+11.813%
2026-06-29	18.9000	23.4000	18.8500	19.7000	-11.461%	278	4,776	+3.299%
2026-06-26	21.2500	22.2500	19.6000	22.2500	+16.492%	457	4,753	-8.539%
2026-06-25	16.5700	19.3000	16.5700	19.1000	+1.326%	104	4,588	+6.545%
2026-06-24	17.7000	19.7000	16.4000	18.8500	+3.118%	320	4,587	+7.958%
2026-06-23	16.4000	18.3400	16.2500	18.2800	+21.462%	176	4,601	+11.324%
2026-06-22	12.5500	15.6000	12.5000	15.0500	+14.188%	114	4,562	+35.216%
2026-06-18	13.4000	13.8500	13.1000	13.1800	-22.242%	176	4,513	+54.401%
2026-06-17	16.7800	17.1500	14.5500	16.9500	-9.115%	85	4,513	+20.059%
2026-06-16	16.0000	18.9000	16.0000	18.6500	+23.021%	205	4,472	+9.115%
2026-06-15	16.3300	16.9000	15.1500	15.1600	-24.764%	138	4,383	+34.235%
2026-06-12	19.9500	21.4600	19.6300	20.1500	+4.621%	42	4,409	+0.993%
2026-06-11	21.0000	22.6500	18.8500	19.2600	-17.516%	102	4,400	+5.659%
2026-06-10	21.6100	23.7100	21.6100	23.3500	+26.558%	694	4,416	-12.848%
2026-06-09	17.4000	24.0000	17.4000	18.4500	+9.236%	91	4,029	+10.298%
2026-06-08	16.5600	17.7500	16.1800	16.8900	-16.386%	598	4,017	+20.485%
2026-06-05	15.5700	20.2000	15.4000	20.2000	+62.641%	383	3,670	+0.743%
2026-06-04	17.9500	17.9500	12.3000	12.4200	+60.258%	258	3,557	+63.849%
2026-06-03	8.5200	8.9600	7.4500	7.7500	-6.627%	138	3,532	+162.581%
2026-06-02	8.5500	9.3000	8.2300	8.3000	-20.574%	201	3,549	+145.181%
2026-06-01	11.0100	11.0700	10.1000	10.4500	-12.552%	110	3,517	+94.737%
2026-05-29	11.5000	12.1800	11.5000	11.9500	-7.935%	59	3,490	+70.293%
2026-05-28	14.2200	14.2800	12.6700	12.9800	-12.886%	365	3,459	+56.780%
2026-05-27	14.9000	14.9000	14.9000	14.9000	+7.349%	6	3,394	+36.577%
2026-05-26	13.2700	14.3500	12.7000	13.8800	-10.220%	34	3,388	+46.614%
2026-05-22	15.5000	15.7600	15.2500	15.4600	-4.686%	430	3,178	+31.630%
2026-05-21	15.1500	16.4000	15.0500	16.2200	+3.642%	60	3,171	+25.462%
2026-05-20	16.4000	16.4000	15.6500	15.6500	-7.670%	4	3,171	+30.032%
2026-05-19	17.2000	17.2000	16.9500	16.9500	+4.630%	98	2,834	+20.059%
2026-05-18	15.6000	16.5000	15.6000	16.2000	+5.537%	450	2,834	+25.617%
2026-05-15	15.3600	15.4500	14.5500	15.3500	+13.957%	47	2,834	+32.573%
2026-05-14	15.2900	15.2900	13.4000	13.4700	-18.364%	110	2,836	+51.076%
2026-05-13	18.4000	18.4000	16.4500	16.5000	-1.786%	233	2,757	+23.333%
2026-05-12	16.2500	17.6000	16.2500	16.8000	+10.526%	68	2,757	+21.131%
2026-05-11	14.8000	15.2500	14.8000	15.2000	-1.618%	35	2,757	+33.882%
2026-05-08	17.0500	17.0500	14.9900	15.4500	-11.002%	319	2,726	+31.715%
2026-05-07	16.4000	17.7500	15.4000	17.3600	+8.840%	140	2,703	+17.224%
2026-05-06	16.3500	16.3500	15.6500	15.9500	+5.281%	27	2,691	+27.586%
2026-05-05	15.4200	15.6000	15.1000	15.1500	-10.882%	158	2,685	+34.323%
2026-05-04	16.8000	17.0000	16.8000	17.0000	+4.294%	2	2,726	+19.706%
2026-05-01	16.3500	16.3500	16.1000	16.3000	-4.956%	3	2,725	+24.847%
2026-04-30	18.4500	19.2000	17.1500	17.1500	-18.527%	183	2,725	+18.659%
2026-04-29	21.0500	21.0500	21.0500	21.0500	0.000%	1	2,700	-3.325%
2026-04-28	21.8700	22.8000	21.0500	21.0500	+13.172%	59	2,700	-3.325%
2026-04-27	18.3800	19.1000	18.3800	18.6000	+1.639%	344	2,649	+9.409%
2026-04-24	20.1200	20.1200	18.3000	18.3000	-4.935%	36	2,506	+11.202%
2026-04-23	17.8400	19.2500	17.4100	19.2500	+4.054%	15	2,501	+5.714%
2026-04-22	20.3300	20.3300	18.5000	18.5000	-14.153%	49	2,509	+10.000%
2026-04-21	22.3100	22.3100	20.9500	21.5500	-2.268%	12	2,517	-5.568%
2026-04-20	22.2500	22.4500	21.9500	22.0500	+3.521%	1,872	2,517	-7.710%
2026-04-17	21.7000	21.7000	20.9200	21.3000	-6.167%	57	2,031	-4.460%
2026-04-16	23.0800	23.1000	22.5600	22.7000	-5.613%	87	2,017	-10.352%
2026-04-15	24.5000	24.9000	23.6300	24.0500	-10.661%	199	2,012	-15.385%
2026-04-14	27.5000	27.6500	26.5000	26.9200	-4.199%	102	1,943	-24.406%
2026-04-13	30.3500	30.3500	28.1000	28.1000	-8.290%	13	1,937	-27.580%
2026-04-10	30.6600	31.2000	30.2500	30.6400	-12.332%	118	1,937	-33.584%
2026-04-09	36.5000	36.5000	34.2000	34.9500	-6.551%	188	1,934	-41.774%
2026-04-08	36.7500	38.9000	36.4000	37.4000	-17.439%	195	1,978	-45.588%
2026-04-07	47.5000	48.3000	44.7000	45.3000	-13.714%	111	2,051	-55.077%
2026-04-06	54.3900	54.8000	52.5000	52.5000	-0.568%	15	2,045	-61.238%
2026-04-02	54.5000	55.0000	52.8000	52.8000	-2.222%	19	2,044	-61.458%
2026-04-01	52.6000	54.0000	52.6000	54.0000	-2.703%	9	2,044	-62.315%
2026-03-31	62.0000	62.0000	55.5000	55.5000	-17.972%	44	2,043	-63.333%
2026-03-30	64.5500	67.6600	64.5500	67.6600	+10.016%	33	2,056	-69.923%
2026-03-27	60.7500	61.8000	60.7000	61.5000	+8.237%	6	2,066	-66.911%
2026-03-26	54.5000	56.8200	53.8000	56.8200	+14.326%	42	2,065	-64.185%
2026-03-25	51.3900	51.3900	49.7000	49.7000	-5.062%	25	2,050	-59.054%
2026-03-24	51.4000	53.1000	51.4000	52.3500	+5.332%	69	2,075	-61.127%
2026-03-23	55.0300	55.0300	48.2000	49.7000	-13.112%	66	2,019	-59.054%
2026-03-20	57.2000	57.2000	57.2000	57.2000	+12.821%	1	2,010	-64.423%
2026-03-19	56.0000	56.0000	50.7000	50.7000	-4.340%	28	2,009	-59.862%
2026-03-18	50.0000	53.0000	50.0000	53.0000	+1.533%	11	1,991	-61.604%
2026-03-17	50.6000	53.2500	50.5000	52.2000	+5.030%	102	1,985	-61.015%
2026-03-16	51.5000	51.5000	49.3000	49.7000	-7.878%	16	2,009	-59.054%
2026-03-13	50.7500	53.9500	50.7500	53.9500	+10.667%	16	1,998	-62.280%
2026-03-12	48.3200	49.4500	47.0000	48.7500	+5.292%	195	1,993	-58.256%
2026-03-11	45.8500	47.0000	45.2000	46.3000	+0.608%	42	1,952	-56.048%
2026-03-10	42.8000	46.0500	42.8000	46.0200	+2.723%	35	1,919	-55.780%
2026-03-09	50.0000	50.0000	44.8000	44.8000	-14.012%	66	1,897	-54.576%
2026-03-06	50.0000	53.0500	46.2900	52.1000	+1.067%	78	1,901	-60.940%
2026-03-05	51.3000	51.5500	47.3400	51.5500	-7.451%	1,096	1,849	-60.524%
2026-03-04	57.0000	57.0000	54.2000	55.7000	-6.622%	98	1,193	-63.465%
2026-03-03	62.9000	62.9000	59.6500	59.6500	+3.559%	6	1,165	-65.884%
2026-03-02	59.6000	59.6000	57.4500	57.6000	-1.874%	7	1,164	-64.670%
2026-02-27	58.3500	59.2000	58.1000	58.7000	+0.171%	17	1,161	-65.332%
2026-02-26	63.6000	63.6000	58.6000	58.6000	+10.213%	10	1,152	-65.273%
2026-02-25	52.0000	53.1700	52.0000	53.1700	-6.143%	7	1,148	-61.727%
2026-02-24	55.8000	56.6500	54.8000	56.6500	+11.275%	25	1,148	-64.078%
2026-02-23	51.2500	51.2500	50.9100	50.9100	-1.832%	2	1,140	-60.027%
2026-02-20	51.0000	51.8800	50.6000	51.8600	-0.269%	42	1,140	-60.760%
2026-02-19	51.0000	52.0000	51.0000	52.0000	+2.161%	5	1,108	-60.865%
2026-02-18	50.5000	50.9000	50.5000	50.9000	-1.927%	2	1,106	-60.020%
2026-02-17	57.5000	57.5000	51.9000	51.9000	+5.488%	15	1,105	-60.790%
2026-02-11	48.8500	52.0200	48.8500	49.2000	-2.671%	21	1,103	-58.638%
2026-02-10	48.2000	50.5500	48.2000	50.5500	+3.269%	17	1,103	-59.743%
2026-02-09	50.2000	51.0000	46.8500	48.9500	-8.247%	307	1,098	-58.427%
2026-02-06	57.0000	57.0000	52.5000	53.3500	-14.640%	55	1,375	-61.856%
2026-02-05	57.0000	62.8000	57.0000	62.5000	-3.549%	249	1,384	-67.440%
2026-02-04	62.0000	71.0000	62.0000	64.8000	+11.340%	28	1,602	-68.596%
2026-02-03	49.2000	64.4000	49.2000	58.2000	+13.010%	35	1,581	-65.034%
2026-02-02	53.0000	53.0000	51.5000	51.5000	-3.666%	14	1,549	-60.485%
2026-01-30	52.0000	53.4600	52.0000	53.4600	-0.075%	6	1,547	-61.934%
2026-01-29	51.6000	54.5000	51.2800	53.5000	+2.490%	8	1,548	-61.963%
2026-01-28	51.5000	54.9000	51.5000	52.2000	0.000%	49	1,550	-61.015%
2026-01-27	53.6700	54.0000	51.6500	52.2000	-5.776%	16	1,523	-61.015%
2026-01-26	56.5000	56.5000	53.7500	55.4000	-3.568%	31	1,513	-63.267%
2026-01-23	60.9000	60.9000	57.4500	57.4500	+6.943%	11	1,514	-64.578%
2026-01-22	53.2200	54.0000	53.2200	53.7200	-1.431%	5	1,505	-62.118%
2026-01-21	53.6400	56.6000	53.6400	54.5000	+2.540%	18	1,508	-62.661%
2026-01-20	49.7300	53.1500	49.7300	53.1500	+17.251%	16	1,512	-61.712%
2026-01-16	48.0500	48.1000	44.7800	45.3300	-3.348%	97	1,493	-55.107%
2026-01-15	48.3000	48.3000	46.5500	46.9000	-6.759%	17	1,493	-56.610%
2026-01-14	46.0700	52.6200	46.0700	50.3000	+15.367%	29	1,492	-59.543%
2026-01-13	44.5000	44.5000	43.0000	43.6000	-2.395%	43	1,479	-53.326%
2026-01-12	45.4900	45.5500	44.6500	44.6700	-4.449%	7	1,465	-54.444%
2026-01-09	47.8000	47.8000	46.7500	46.7500	-11.959%	3	1,465	-56.471%
2026-01-08	53.4000	53.4000	53.0000	53.1000	+11.391%	27	1,464	-61.676%
2026-01-07	47.4000	47.6700	46.7000	47.6700	-1.813%	5	1,440	-57.311%
2026-01-06	49.1000	49.1000	47.0000	48.5500	-4.335%	22	1,439	-58.084%
2026-01-05	52.5000	52.5000	49.2000	50.7500	+4.574%	29	1,417	-59.901%
2026-01-02	43.6000	48.5300	43.6000	48.5300	+4.298%	10	1,417	-58.067%
2025-12-30	46.5500	46.5500	45.8500	46.5300	-1.419%	15	1,411	-56.265%
2025-12-29	47.2000	47.2000	47.2000	47.2000	+2.609%	1	1,399	-56.886%
2025-12-26	46.0000	46.0000	46.0000	46.0000	-1.330%	2	1,398	-55.761%
2025-12-24	45.8400	46.6200	45.8000	46.6200	-0.809%	10	1,389	-56.349%
2025-12-23	49.4900	49.4900	47.0000	47.0000	-4.335%	7	1,389	-56.702%
2025-12-22	51.0000	51.0000	48.9200	49.1300	-7.127%	121	1,388	-58.579%
2025-12-19	52.5500	53.8600	52.0000	52.9000	-4.547%	178	1,268	-61.531%
2025-12-18	57.6900	57.6900	55.2200	55.4200	+8.645%	57	1,108	-63.280%
2025-12-16	49.8600	53.4500	49.8600	51.0100	-3.718%	138	1,068	-60.106%
2025-12-15	51.5500	53.0000	50.6800	52.9800	+12.484%	6	985	-61.589%
2025-12-12	45.0000	47.1000	44.2000	47.1000	+31.896%	13	979	-56.794%
2025-12-11	37.1200	37.1200	35.5500	35.7100	+6.438%	12	979	-43.013%
2025-12-10	35.0200	35.0200	33.5500	33.5500	-5.119%	6	977	-39.344%
2025-12-08	34.6700	35.3600	34.6700	35.3600	-8.060%	9	977	-42.449%
2025-12-05	38.4600	38.4600	38.4600	38.4600	-5.620%	6	974	-47.088%
2025-12-04	39.9500	40.9000	39.9500	40.7500	+3.690%	24	974	-50.061%
2025-12-01	38.6500	39.3000	38.6500	39.3000	+7.260%	2	961	-48.219%
2025-11-28	36.6400	36.6400	36.6400	36.6400	-4.831%	1	962	-44.460%
2025-11-26	41.0000	41.2400	38.3500	38.5000	-10.256%	350	1,009	-47.143%
2025-11-25	44.3000	44.6500	42.2000	42.9000	-8.137%	277	1,009	-52.564%
2025-11-24	48.6700	48.6700	46.7000	46.7000	-14.312%	3	878	-56.424%
2025-11-21	61.3500	61.3500	54.5000	54.5000	+20.843%	474	876	-62.661%
2025-11-20	44.3500	45.1000	43.4500	45.1000	-16.481%	14	543	-54.878%
2025-11-19	49.7000	54.0000	49.5000	54.0000	-4.255%	14	549	-62.315%
2025-11-18	56.4000	56.4000	56.4000	56.4000	+4.541%	3	556	-63.918%
2025-11-14	54.1000	54.1500	53.8000	53.9500	-5.896%	10	553	-62.280%
2025-11-13	53.7000	57.3300	53.7000	57.3300	+17.963%	14	552	-64.504%
2025-11-10	50.1000	50.1000	48.4500	48.6000	-13.214%	25	564	-58.128%
2025-11-07	53.4500	57.3500	53.4500	56.0000	+11.665%	129	549	-63.661%
2025-11-06	50.1500	50.1500	50.1500	50.1500	+4.479%	1	434	-59.422%
2025-11-05	48.0000	48.0000	48.0000	48.0000	+2.477%	1	434	-57.604%
2025-10-31	46.7200	46.8400	46.7200	46.8400	+5.093%	2	434	-56.554%
2025-10-30	43.9200	44.5700	43.9200	44.5700	+4.038%	4	434	-54.341%
2025-10-29	43.1300	43.1300	42.5700	42.8400	-7.633%	7	432	-52.498%
2025-10-28	46.3800	46.3800	46.3800	46.3800	-3.455%	1	426	-56.123%
2025-10-27	48.6100	48.6100	47.7500	48.0400	-1.859%	8	428	-57.639%
2025-10-24	49.3000	49.3000	48.9500	48.9500	-7.781%	10	428	-58.427%
2025-10-23	53.6000	53.6000	52.8400	53.0800	-4.618%	10	425	-61.662%
2025-10-22	53.8000	56.2000	53.7500	55.6500	+8.416%	202	424	-63.432%
2025-10-20	51.3300	51.3300	51.3300	51.3300	-5.903%	2	240	-60.355%
2025-10-17	56.4500	56.6700	54.5500	54.5500	0.000%	3	240	-62.695%
2025-10-16	51.5500	54.6000	50.5000	54.5500	-4.113%	102	239	-62.695%
2025-10-14	56.8900	56.8900	56.8900	56.8900	+11.988%	2	168	-64.229%
2025-10-13	52.8000	53.3500	50.8000	50.8000	-17.372%	14	168	-59.941%
2025-10-10	57.4000	61.4800	57.4000	61.4800	+16.904%	5	157	-66.900%
2025-10-09	52.5300	52.5900	52.5300	52.5900	-2.970%	6	152	-61.304%
2025-10-08	53.0500	54.2000	53.0500	54.2000	-6.632%	7	146	-62.454%
2025-10-07	55.5500	59.8100	55.3000	58.0500	+5.258%	14	136	-64.944%
2025-10-06	53.9000	55.1500	53.8500	55.1500	+0.273%	8	136	-63.101%
2025-10-03	52.9000	55.0000	52.9000	55.0000	+3.383%	12	129	-63.000%
2025-10-02	54.1300	54.6000	53.2000	53.2000	-1.809%	11	123	-61.748%
2025-10-01	54.1800	54.1800	54.1800	54.1800	-6.506%	1	116	-62.440%
2025-09-30	57.9500	58.3000	57.8000	57.9500	+0.433%	7	116	-64.884%
2025-09-29	54.5500	57.7000	54.5000	57.7000	+4.909%	22	114	-64.731%
2025-09-26	54.3000	55.6000	54.3000	55.0000	+1.084%	47	92	-63.000%
2025-09-25	57.1500	57.1500	54.2000	54.4100	+0.295%	7	83	-62.599%
2025-09-24	54.1000	54.2500	54.0500	54.2500	+0.556%	5	79	-62.488%
2025-09-23	52.4000	53.9500	52.1400	53.9500	+0.841%	7	74	-62.280%
2025-09-22	51.5000	53.5000	51.0100	53.5000	+5.731%	7	73	-61.963%
2025-09-19	50.5700	50.7700	50.5700	50.6000	+0.837%	3	72	-59.783%
2025-09-18	50.1800	50.1800	50.1800	50.1800	-3.500%	2	71	-59.446%
2025-09-17	48.2100	52.0000	48.2100	52.0000	+13.166%	20	69	-60.865%
2025-09-16	45.9500	45.9500	45.9500	45.9500	-0.713%	3	57	-55.713%
2025-09-15	46.2800	46.2800	46.2800	46.2800	+1.625%	1	54	-56.029%
2025-09-12	46.0000	46.2400	44.7300	45.5400	-1.322%	26	54	-55.314%
2025-09-11	45.6000	46.1500	45.6000	46.1500	+2.102%	2	36	-55.905%
2025-09-10	46.4000	46.4000	43.7500	45.2000	-13.227%	9	36	-54.978%
2025-09-09	50.8000	52.0900	50.8000	52.0900	+6.306%	9	32	-60.933%
2025-09-08	48.1900	49.0000	47.2000	49.0000	-6.040%	5	33	-58.469%
2025-09-05	47.0000	53.6000	47.0000	52.1500	-30.559%	25	29	-60.978%
2025-09-02	75.1000	75.1000	74.8500	75.1000	+15.096%	5	7	-72.903%
2025-08-12	66.6500	66.6500	65.2500	65.2500	-9.639%	2	2	-68.812%
2025-08-04	72.2100	72.2100	72.2100	72.2100	-60.936%	1	1	-71.818%
2025-04-07	184.8500	184.8500	184.8500	184.8500	0.000%	1	1	-88.991%