Dark

AVGO20260918P390
AVGO Sep 18 2026 390.00 Put (AVGO260918P00390000)
option OPRA

EOD

Jul 1, 2026

45.43+12.035%(+4.88)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.1200	45.5000	43.4300	45.4300	+12.035%	133	1,514	0.000%
2026-06-30	42.2900	43.1500	40.5500	40.5500	-8.299%	87	1,496	+12.035%
2026-06-29	43.6700	45.9000	42.6500	44.2200	-7.779%	62	1,502	+2.736%
2026-06-26	46.3500	47.9500	44.4800	47.9500	+14.167%	43	1,483	-5.255%
2026-06-25	37.9100	43.1500	37.7500	42.0000	-0.356%	81	1,474	+8.167%
2026-06-24	40.5900	42.1500	38.8000	42.1500	+3.767%	128	1,497	+7.782%
2026-06-23	43.9500	43.9500	38.4900	40.6200	+14.681%	30	1,500	+11.841%
2026-06-22	33.3500	35.4300	33.2500	35.4200	+15.075%	107	1,492	+28.261%
2026-06-18	31.7500	31.7500	30.3400	30.7800	-18.355%	34	1,452	+47.596%
2026-06-17	36.4000	38.1000	34.5500	37.7000	-9.157%	393	1,452	+20.504%
2026-06-16	39.0000	41.8000	39.0000	41.5000	+17.464%	217	1,133	+9.470%
2026-06-15	35.5600	38.0000	34.9000	35.3300	-17.260%	175	1,196	+28.588%
2026-06-12	42.7800	43.9200	42.2400	42.7000	+4.019%	218	1,120	+6.393%
2026-06-11	46.9800	46.9800	41.0500	41.0500	-14.301%	41	943	+10.670%
2026-06-10	47.3000	48.6700	45.3000	47.9000	+19.750%	30	955	-5.157%
2026-06-09	33.5500	49.6000	33.1000	40.0000	+8.108%	117	947	+13.575%
2026-06-08	37.1700	39.2000	36.3500	37.0000	-12.010%	139	943	+22.784%
2026-06-05	34.0500	42.8300	34.0500	42.0500	+40.401%	135	924	+8.038%
2026-06-04	34.6500	36.7900	28.8500	29.9500	+62.331%	221	878	+51.686%
2026-06-03	18.1000	20.0000	17.1500	18.4500	-3.403%	40	799	+146.233%
2026-06-02	20.1500	20.7000	18.6300	19.1000	-18.965%	48	797	+137.853%
2026-06-01	24.5000	24.5000	22.2000	23.5700	-9.693%	34	801	+92.745%
2026-05-29	25.8500	28.0000	24.6500	26.1000	-9.689%	238	801	+74.061%
2026-05-28	32.1800	32.6000	28.1000	28.9000	-7.520%	65	712	+57.197%
2026-05-27	29.3500	32.6500	29.3500	31.2500	+1.692%	26	719	+45.376%
2026-05-26	29.3000	30.8500	28.1000	30.7300	-6.709%	268	709	+47.836%
2026-05-22	33.6200	33.6200	32.9300	32.9400	-3.260%	19	569	+37.917%
2026-05-21	34.5500	34.5500	33.4600	34.0500	+4.512%	41	587	+33.421%
2026-05-20	33.9000	33.9000	32.2500	32.5800	-6.514%	30	587	+39.441%
2026-05-19	36.7000	36.7500	33.8000	34.8500	+6.738%	81	580	+30.359%
2026-05-18	33.3000	33.5500	32.6500	32.6500	+3.816%	32	580	+39.142%
2026-05-15	31.4400	32.1000	30.4500	31.4500	+13.048%	42	580	+44.452%
2026-05-14	29.7500	30.2500	27.5700	27.8200	-18.104%	66	583	+63.300%
2026-05-13	35.0500	35.2500	33.9700	33.9700	-1.991%	36	591	+33.736%
2026-05-12	32.4200	36.7500	32.4200	34.6600	+10.912%	96	591	+31.073%
2026-05-11	30.3000	31.2500	30.3000	31.2500	-0.319%	67	591	+45.376%
2026-05-08	32.4800	32.4800	30.3700	31.3500	-16.556%	15	579	+44.912%
2026-05-07	33.2100	37.5700	32.2200	37.5700	+17.406%	31	579	+20.921%
2026-05-06	31.7600	32.0000	31.7500	32.0000	+4.918%	31	581	+41.969%
2026-05-05	32.5000	32.5000	30.4500	30.5000	-13.254%	46	582	+48.951%
2026-05-04	32.0000	35.1600	32.0000	35.1600	+8.787%	12	571	+29.209%
2026-05-01	32.6500	32.7500	32.3200	32.3200	-5.910%	181	467	+40.563%
2026-04-30	36.6900	36.8000	34.3500	34.3500	-15.122%	63	467	+32.256%
2026-04-28	41.3200	43.0000	40.4700	40.4700	+11.029%	58	423	+12.256%
2026-04-27	35.9500	36.9000	35.1900	36.4500	+2.966%	12	441	+24.636%
2026-04-24	39.5000	39.5000	35.4000	35.4000	-0.701%	32	437	+28.333%
2026-04-23	34.2100	36.2500	33.2700	35.6500	+1.857%	28	440	+27.433%
2026-04-22	38.8300	39.1900	35.0000	35.0000	-14.384%	79	435	+29.800%
2026-04-21	40.6000	40.9000	40.6000	40.8800	-2.434%	8	430	+11.130%
2026-04-20	39.2100	42.5000	39.2100	41.9000	+4.750%	155	430	+8.425%
2026-04-17	41.3700	41.3700	39.9500	40.0000	-7.728%	110	364	+13.575%
2026-04-16	42.7700	43.6500	42.7700	43.3500	-4.725%	151	364	+4.798%
2026-04-15	44.7800	45.5000	44.2700	45.5000	-8.062%	3	289	-0.154%
2026-04-14	50.8500	50.8500	49.4500	49.4900	-5.787%	14	289	-8.204%
2026-04-13	55.7000	55.7000	52.0500	52.5300	-3.615%	174	279	-13.516%
2026-04-10	54.3900	55.8000	53.3000	54.5000	-21.072%	28	191	-16.642%
2026-04-08	64.6300	69.0500	63.5000	69.0500	-33.523%	19	188	-34.207%
2026-03-30	103.8700	103.8700	103.8700	103.8700	+26.470%	1	173	-56.263%
2026-03-23	82.1300	82.1300	82.1300	82.1300	-5.695%	2	173	-44.685%
2026-03-20	87.0900	87.0900	87.0900	87.0900	-7.154%	2	173	-47.836%
2026-03-19	93.7000	93.8000	93.7000	93.8000	+18.885%	2	171	-51.567%
2026-03-05	80.0000	81.3000	78.9000	78.9000	-9.705%	4	172	-42.421%
2026-02-23	87.3800	87.3800	87.3800	87.3800	+3.408%	7	168	-48.009%
2026-02-12	84.5000	84.5000	84.5000	84.5000	+9.883%	1	175	-46.237%
2026-02-09	76.0000	76.9000	75.9500	76.9000	-9.177%	8	176	-40.923%
2026-02-06	84.6800	84.6800	84.6700	84.6700	-10.402%	7	172	-46.345%
2026-02-03	94.5000	94.5000	94.5000	94.5000	+8.496%	2	165	-51.926%
2026-01-28	87.2000	87.2000	87.1000	87.1000	+3.814%	2	166	-47.842%
2026-01-20	83.9000	83.9000	83.9000	83.9000	+12.769%	6	166	-45.852%
2026-01-12	74.4000	74.4000	74.4000	74.4000	-13.013%	2	160	-38.938%
2026-01-08	85.4400	85.5300	85.4400	85.5300	+10.162%	4	159	-46.884%
2026-01-07	76.8500	77.6400	76.8500	77.6400	+0.375%	36	157	-41.486%
2025-12-31	77.3500	77.3500	77.3500	77.3500	+1.230%	7	123	-41.267%
2025-12-23	76.4100	76.4100	76.4100	76.4100	-14.578%	1	123	-40.544%
2025-12-17	86.0100	92.0600	86.0100	89.4500	+8.688%	6	123	-49.212%
2025-12-16	81.1400	82.3000	81.1400	82.3000	-0.998%	3	125	-44.800%
2025-12-15	72.9500	83.1300	72.9500	83.1300	+11.734%	22	123	-45.351%
2025-12-12	72.8000	74.4000	72.8000	74.4000	+27.528%	11	121	-38.938%
2025-12-11	58.3400	58.3400	58.3400	58.3400	+3.623%	1	120	-22.129%
2025-12-09	58.2000	58.2000	56.3000	56.3000	-4.105%	40	120	-19.307%
2025-12-08	58.2100	59.0200	57.9000	58.7100	-5.611%	6	121	-22.620%
2025-12-05	62.0000	62.2000	62.0000	62.2000	-5.758%	70	122	-26.961%
2025-12-04	64.8500	66.0000	64.8500	66.0000	-0.076%	8	122	-31.167%
2025-12-02	66.0500	66.0500	66.0500	66.0500	+11.646%	18	117	-31.219%
2025-11-28	59.1600	59.1600	59.1600	59.1600	-3.159%	2	116	-23.208%
2025-11-26	63.3000	63.3000	61.0900	61.0900	-9.496%	5	113	-25.634%
2025-11-25	70.0000	70.7700	67.5000	67.5000	-2.032%	23	113	-32.696%
2025-11-24	74.0000	74.0000	68.9000	68.9000	-19.753%	5	95	-34.064%
2025-11-21	85.9700	85.9700	85.8600	85.8600	+4.707%	5	94	-47.088%
2025-11-20	70.4000	82.0000	69.4500	82.0000	+4.459%	7	94	-44.598%
2025-11-19	78.5500	78.5500	78.4500	78.5000	-6.670%	42	95	-42.127%
2025-11-17	82.8500	84.9500	82.8500	84.1100	+1.155%	4	95	-45.987%
2025-11-14	87.8500	87.8500	83.1500	83.1500	-3.471%	11	94	-45.364%
2025-11-13	87.5000	87.8000	86.1400	86.1400	+10.507%	9	93	-47.260%
2025-11-12	77.9500	77.9500	77.9500	77.9500	-6.669%	1	89	-41.719%
2025-11-07	85.9000	85.9000	83.5200	83.5200	+12.107%	6	88	-45.606%
2025-11-06	74.5000	74.5000	74.5000	74.5000	-0.667%	1	85	-39.020%
2025-11-05	74.5000	75.0000	74.5000	75.0000	-1.186%	2	85	-39.427%
2025-11-04	75.9000	75.9000	75.9000	75.9000	+8.197%	1	84	-40.145%
2025-10-30	68.5000	71.8000	68.3300	70.1500	+2.709%	80	84	-35.239%
2025-10-29	67.2000	68.3000	67.2000	68.3000	-9.536%	2	39	-33.485%
2025-10-24	75.5000	75.5000	75.5000	75.5000	-12.056%	1	39	-39.828%
2025-10-22	85.2400	86.0300	85.0000	85.8500	+2.117%	6	38	-47.082%
2025-10-21	84.1100	84.1100	83.1900	84.0700	-1.152%	4	37	-45.962%
2025-10-17	85.0500	85.0500	85.0500	85.0500	+3.720%	1	34	-46.584%
2025-10-14	82.0000	82.0000	82.0000	82.0000	-0.726%	1	35	-44.598%
2025-10-03	82.6000	82.6000	82.6000	82.6000	+3.315%	1	34	-45.000%
2025-09-19	81.3500	81.3500	79.9500	79.9500	+1.459%	11	33	-43.177%
2025-09-18	79.2500	79.2500	78.8000	78.8000	+0.793%	2	24	-42.348%
2025-09-17	77.9200	78.1800	77.9200	78.1800	+10.502%	2	25	-41.891%
2025-09-15	70.7500	70.7500	70.7500	70.7500	-0.632%	10	24	-35.788%
2025-09-12	72.5000	72.5000	71.2000	71.2000	-0.350%	11	24	-36.194%
2025-09-10	72.3000	72.3000	68.4000	71.4500	-11.572%	23	23	-36.417%
2025-09-05	80.8000	80.8000	80.8000	80.8000	-19.562%	1	1	-43.775%
2025-09-04	99.6500	100.4500	99.6500	100.4500	-2.048%	3	2	-54.774%
2025-09-03	102.5500	102.5500	102.5500	102.5500	0.000%	2	2	-55.700%