Dark

AVGO20260918P370
AVGO Sep 18 2026 370.00 Put (AVGO260918P00370000)
option OPRA

EOD

Jul 1, 2026

32.78+8.543%(+2.58)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.0000	34.4500	32.3500	32.7800	+8.543%	95	4,508	0.000%
2026-06-30	32.6000	32.6000	30.0200	30.2000	-6.790%	115	4,504	+8.543%
2026-06-29	32.1000	36.0000	31.7600	32.4000	-8.989%	546	4,470	+1.173%
2026-06-26	34.7200	36.2000	32.7500	35.6000	+13.557%	881	3,969	-7.921%
2026-06-25	28.8000	33.5000	28.5000	31.3500	-0.159%	124	3,366	+4.561%
2026-06-24	30.0000	31.4500	28.0000	31.4000	+6.081%	110	3,332	+4.395%
2026-06-23	31.1200	31.2500	27.6600	29.6000	+12.762%	116	3,354	+10.743%
2026-06-22	23.0900	26.3000	23.0900	26.2500	+17.450%	458	3,346	+24.876%
2026-06-18	21.8500	23.4500	21.8500	22.3500	-20.660%	290	2,898	+46.667%
2026-06-17	26.5000	28.1700	24.5500	28.1700	-12.352%	190	2,898	+16.365%
2026-06-16	27.9500	32.1400	27.9500	32.1400	+25.302%	385	2,863	+1.991%
2026-06-15	27.5000	28.7000	25.6500	25.6500	-21.247%	198	2,589	+27.797%
2026-06-12	32.4000	33.5000	32.4000	32.5700	+4.424%	48	2,552	+0.645%
2026-06-11	37.4000	37.4000	30.4800	31.1900	-14.851%	100	2,527	+5.098%
2026-06-10	34.9800	37.8000	34.3300	36.6300	+26.310%	303	2,534	-10.511%
2026-06-09	25.3200	38.2000	25.0000	29.0000	+3.571%	241	2,276	+13.034%
2026-06-08	28.1600	29.4400	27.0000	28.0000	-10.998%	22	2,228	+17.071%
2026-06-05	26.0000	31.9400	26.0000	31.4600	+45.513%	862	2,223	+4.196%
2026-06-04	26.6000	27.0400	21.2100	21.6200	+61.584%	250	1,610	+51.619%
2026-06-03	13.0000	14.5500	12.7500	13.3800	-5.442%	122	1,482	+144.993%
2026-06-02	14.0800	14.9000	12.9000	14.1500	-16.765%	46	1,433	+131.661%
2026-06-01	18.3100	18.3100	16.6700	17.0000	-11.780%	21	1,430	+92.824%
2026-05-29	19.3500	20.4500	18.4200	19.2700	-10.163%	28	1,437	+70.109%
2026-05-28	23.0900	23.1900	21.4500	21.4500	-9.417%	134	1,441	+52.821%
2026-05-27	22.2000	23.7200	22.2000	23.6800	+2.957%	4	1,412	+38.429%
2026-05-26	22.3000	23.1500	21.5000	23.0000	-7.742%	71	1,412	+42.522%
2026-05-22	25.5200	25.5200	24.7100	24.9300	-2.197%	9	1,409	+31.488%
2026-05-21	24.3500	26.1500	24.3500	25.4900	+1.960%	9	1,407	+28.599%
2026-05-20	25.6000	25.6000	24.6000	25.0000	-5.303%	28	1,407	+31.120%
2026-05-19	26.9500	28.1500	26.4000	26.4000	+3.733%	40	1,248	+24.167%
2026-05-18	25.3000	25.5500	24.7500	25.4500	+5.165%	113	1,248	+28.802%
2026-05-15	24.2000	24.4000	23.1000	24.2000	+16.012%	23	1,248	+35.455%
2026-05-14	22.4000	22.7400	20.7500	20.8600	-19.954%	32	1,233	+57.143%
2026-05-13	28.7500	28.7500	25.9500	26.0600	-3.660%	34	1,232	+25.787%
2026-05-12	24.0000	27.0500	24.0000	27.0500	+15.106%	20	1,232	+21.183%
2026-05-11	23.2500	23.5500	23.2500	23.5000	-3.292%	11	1,232	+39.489%
2026-05-08	24.4400	24.4400	23.5000	24.3000	-6.897%	4	1,229	+34.897%
2026-05-07	24.7500	26.2000	24.0500	26.1000	+5.668%	111	1,227	+25.594%
2026-05-06	25.2400	25.2400	24.4500	24.7000	+4.351%	19	1,302	+32.713%
2026-05-05	24.6500	24.6500	23.1000	23.6700	-11.646%	39	1,292	+38.488%
2026-05-04	25.5100	28.1500	25.5100	26.7900	+5.973%	3	1,277	+22.359%
2026-05-01	24.9300	25.2800	24.7200	25.2800	-4.242%	294	1,161	+29.668%
2026-04-30	29.1500	29.2500	26.4000	26.4000	-16.981%	32	1,161	+24.167%
2026-04-29	32.1000	32.2100	31.2500	31.8000	-3.343%	33	1,158	+3.082%
2026-04-28	33.7000	33.7000	32.9000	32.9000	+17.291%	15	1,179	-0.365%
2026-04-27	27.3100	28.8500	27.3100	28.0500	+1.594%	147	1,182	+16.863%
2026-04-24	30.2500	30.2500	27.5500	27.6100	+4.583%	80	1,104	+18.725%
2026-04-23	26.5000	26.9700	26.4000	26.4000	-4.796%	80	1,075	+24.167%
2026-04-22	29.7500	29.7700	27.7300	27.7300	-15.714%	110	1,042	+18.211%
2026-04-21	33.1600	33.1600	31.9000	32.9000	-0.754%	149	1,033	-0.365%
2026-04-20	33.3000	33.3000	33.1000	33.1500	+5.641%	68	899	-1.116%
2026-04-17	31.6000	32.5500	31.2000	31.3800	-6.663%	47	866	+4.461%
2026-04-16	33.8800	34.2700	33.6200	33.6200	-5.562%	47	873	-2.499%
2026-04-15	35.3300	37.1500	34.9500	35.6000	-10.710%	129	855	-7.921%
2026-04-14	41.2000	41.2000	38.9000	39.8700	-2.851%	44	810	-17.783%
2026-04-13	43.8900	43.8900	41.0400	41.0400	-8.003%	24	805	-20.127%
2026-04-10	44.7200	45.1800	43.5800	44.6100	-12.012%	531	794	-26.519%
2026-04-09	51.2500	51.2500	49.0500	50.7000	-5.056%	21	408	-35.345%
2026-04-08	52.2500	54.2000	51.4500	53.4000	-26.284%	9	404	-38.614%
2026-04-06	74.5400	74.5400	72.4400	72.4400	-0.495%	33	407	-54.749%
2026-04-01	72.8000	72.8000	72.8000	72.8000	-19.129%	1	407	-54.973%
2026-03-30	87.6700	90.0200	85.6000	90.0200	+10.454%	7	407	-63.586%
2026-03-27	81.5000	81.5000	81.5000	81.5000	+6.466%	1	406	-59.779%
2026-03-26	76.5500	76.5500	76.5500	76.5500	+12.989%	11	406	-57.178%
2026-03-25	67.8000	67.8000	67.7500	67.7500	-8.297%	10	413	-51.616%
2026-03-20	73.9100	73.9100	73.8800	73.8800	+1.136%	5	418	-55.631%
2026-03-19	73.2500	73.2500	73.0500	73.0500	+2.858%	50	413	-55.127%
2026-03-17	71.0200	71.0200	71.0200	71.0200	-0.463%	6	411	-53.844%
2026-03-13	72.1500	72.1500	71.3500	71.3500	+9.349%	10	405	-54.057%
2026-03-12	65.2500	65.3000	65.1000	65.2500	-3.590%	16	405	-49.762%
2026-03-09	67.7800	67.7800	67.4500	67.6800	+3.328%	5	403	-51.566%
2026-03-05	66.5500	66.5500	65.5000	65.5000	-11.606%	2	402	-49.954%
2026-03-04	79.3000	79.3000	74.1000	74.1000	-4.939%	16	402	-55.762%
2026-03-02	77.9500	77.9500	77.9500	77.9500	+1.234%	1	397	-57.947%
2026-02-27	77.0000	77.0000	77.0000	77.0000	+7.843%	1	396	-57.429%
2026-02-25	70.9000	71.4000	70.9000	71.4000	+6.567%	14	387	-54.090%
2026-02-20	67.0000	67.0000	67.0000	67.0000	-10.738%	20	387	-51.075%
2026-02-13	74.2800	75.0600	74.1400	75.0600	+12.534%	15	390	-56.328%
2026-02-11	65.5900	68.3000	65.5900	66.7000	-2.343%	10	390	-50.855%
2026-02-09	68.3000	68.3000	68.3000	68.3000	-4.275%	1	386	-52.006%
2026-02-06	71.3000	71.3500	71.3000	71.3500	-23.362%	15	387	-54.057%
2026-02-04	93.8000	93.8000	93.1000	93.1000	+20.878%	7	391	-64.791%
2026-01-23	77.0100	77.0200	77.0100	77.0200	+8.939%	2	389	-57.440%
2026-01-20	70.8500	70.8500	70.7000	70.7000	+10.073%	7	389	-53.635%
2026-01-15	64.2300	64.2300	64.2300	64.2300	-7.410%	4	382	-48.965%
2026-01-14	68.5000	69.3700	68.5000	69.3700	+16.003%	2	386	-52.746%
2026-01-13	58.5000	60.0300	58.5000	59.8000	-15.429%	30	384	-45.184%
2026-01-08	71.0900	71.9300	70.6400	70.7100	+10.433%	15	376	-53.642%
2026-01-07	64.0300	64.0300	64.0300	64.0300	-1.112%	1	367	-48.805%
2025-12-31	64.7500	64.7500	64.7500	64.7500	+1.648%	17	361	-49.375%
2025-12-29	63.7000	63.7000	63.7000	63.7000	-5.630%	500	361	-48.540%
2025-12-22	67.9000	67.9000	67.5000	67.5000	-10.323%	8	630	-51.437%
2025-12-18	74.6000	75.2700	74.6000	75.2700	-2.890%	28	627	-56.450%
2025-12-17	77.7000	77.7000	77.5100	77.5100	+10.335%	2	625	-57.709%
2025-12-16	71.4000	71.4500	70.2500	70.2500	-0.227%	5	626	-53.338%
2025-12-15	64.7500	70.4100	64.7500	70.4100	+16.476%	5	623	-53.444%
2025-12-12	55.3500	60.9600	55.3500	60.4500	+31.413%	12	624	-45.773%
2025-12-11	47.1000	48.6500	46.0000	46.0000	+2.222%	3	626	-28.739%
2025-12-10	45.0000	45.0000	45.0000	45.0000	-4.661%	1	627	-27.156%
2025-12-09	47.2000	47.2000	47.2000	47.2000	-7.451%	1	628	-30.551%
2025-12-05	52.4500	52.4500	51.0000	51.0000	-7.188%	4	627	-35.725%
2025-12-04	55.1000	55.1000	54.1000	54.9500	-1.346%	17	627	-40.346%
2025-12-02	55.7000	55.7000	55.7000	55.7000	+3.686%	6	629	-41.149%
2025-12-01	52.9000	53.7200	52.9000	53.7200	+10.763%	2	627	-38.980%
2025-11-28	48.5000	48.5000	48.5000	48.5000	-7.088%	1	628	-32.412%
2025-11-26	51.8800	52.2000	51.7800	52.2000	-7.051%	4	626	-37.203%
2025-11-25	57.1500	59.7500	56.1600	56.1600	-6.400%	9	626	-41.631%
2025-11-24	61.6500	61.6500	60.0000	60.0000	-18.908%	2	627	-45.367%
2025-11-21	79.1000	79.1000	73.9900	73.9900	+5.988%	2	626	-55.697%
2025-11-20	60.6500	69.8100	58.3000	69.8100	+5.056%	19	626	-53.044%
2025-11-19	65.4500	67.0100	65.4500	66.4500	-4.936%	16	618	-50.670%
2025-11-17	69.9000	69.9000	69.9000	69.9000	-6.174%	1	625	-53.104%
2025-11-13	74.5000	74.5000	74.5000	74.5000	+13.308%	9	624	-56.000%
2025-11-11	65.3500	65.7500	65.3500	65.7500	+1.576%	8	616	-50.144%
2025-11-10	65.9700	65.9700	64.7300	64.7300	-7.818%	3	614	-49.359%
2025-11-07	70.2200	70.2200	70.2200	70.2200	+7.124%	1	614	-53.318%
2025-11-06	65.5500	65.5500	65.5500	65.5500	-0.076%	1	613	-49.992%
2025-11-04	62.2500	65.6000	62.2500	65.6000	+3.388%	6	613	-50.030%
2025-11-03	63.3000	63.4500	63.0500	63.4500	+3.372%	6	609	-48.337%
2025-10-31	61.3800	61.3800	61.3800	61.3800	+0.623%	2	609	-46.595%
2025-10-30	61.0000	61.0000	61.0000	61.0000	+6.924%	1	607	-46.262%
2025-10-29	56.3500	57.1000	56.3500	57.0500	-4.118%	12	606	-42.542%
2025-10-28	59.3300	59.5000	59.3300	59.5000	-5.973%	16	607	-44.908%
2025-10-27	63.1800	63.2800	63.1800	63.2800	-1.125%	2	620	-48.198%
2025-10-24	65.0000	65.8100	64.0000	64.0000	-7.246%	8	620	-48.781%
2025-10-23	69.5400	69.5400	69.0000	69.0000	-5.995%	5	621	-52.493%
2025-10-22	69.6500	73.4000	69.6500	73.4000	+3.235%	16	620	-55.341%
2025-10-21	71.1000	71.1000	71.1000	71.1000	+5.490%	1	612	-53.896%
2025-10-20	66.5000	67.4000	66.5000	67.4000	-3.645%	4	612	-51.365%
2025-10-17	73.3000	75.0000	69.9500	69.9500	+1.230%	20	609	-53.138%
2025-10-16	66.5000	70.6800	66.4000	69.1000	+0.480%	57	612	-52.562%
2025-10-15	66.9100	68.7700	66.9100	68.7700	+4.197%	3	605	-52.334%
2025-10-13	70.4500	70.4500	66.0000	66.0000	-17.706%	10	606	-50.333%
2025-10-10	75.9000	80.2000	75.9000	80.2000	+14.571%	7	609	-59.127%
2025-10-09	70.0000	70.0000	70.0000	70.0000	-9.642%	1	606	-53.171%
2025-10-07	72.6500	77.4700	72.4000	77.4700	+10.751%	13	595	-57.687%
2025-10-03	69.9500	69.9500	69.9500	69.9500	-1.215%	20	595	-53.138%
2025-10-02	70.8500	70.8500	70.6100	70.8100	-6.768%	7	575	-53.707%
2025-09-30	75.7000	75.9500	75.7000	75.9500	+3.263%	2	576	-56.840%
2025-09-29	71.3800	73.5500	70.2500	73.5500	+1.799%	35	576	-55.432%
2025-09-26	71.9500	72.2500	71.9500	72.2500	-1.392%	22	558	-54.630%
2025-09-25	76.6500	76.6500	73.2700	73.2700	+0.233%	2	554	-55.261%
2025-09-24	73.1000	73.1000	73.1000	73.1000	+3.103%	1	553	-55.157%
2025-09-23	70.9000	70.9000	70.9000	70.9000	+0.354%	1	552	-53.766%
2025-09-22	67.6300	70.6500	67.6300	70.6500	+3.063%	6	551	-53.602%
2025-09-19	68.5500	68.5500	68.5500	68.5500	+3.036%	1	548	-52.181%
2025-09-18	66.5300	66.5300	66.5300	66.5300	-2.434%	2	547	-50.729%
2025-09-17	68.1900	68.1900	68.1900	68.1900	+11.513%	2	545	-51.928%
2025-09-16	60.0300	62.0500	60.0300	61.1500	+1.730%	35	543	-46.394%
2025-09-15	60.1100	60.1100	60.1100	60.1100	-0.183%	1	539	-45.467%
2025-09-11	58.7800	61.1000	58.7800	60.2200	+2.940%	14	538	-45.566%
2025-09-10	60.9000	60.9000	57.1500	58.5000	-8.807%	680	528	-43.966%
2025-09-08	64.1500	64.1500	64.1500	64.1500	-5.146%	3	28	-48.901%
2025-09-05	65.6000	69.2500	65.6000	67.6300	-24.453%	16	25	-51.530%
2025-09-03	89.5200	89.5200	89.5200	89.5200	-49.885%	10	10	-63.382%
2025-04-25	178.4200	178.6300	178.4200	178.6300	-18.805%	4	0	-81.649%
2025-04-07	220.0000	220.0000	220.0000	220.0000	0.000%	1	0	-85.100%