Dark

AVGO20261218P160
AVGO Dec 18 2026 160.00 Put (AVGO261218P00160000)
option OPRA

EOD

Jul 1, 2026

1.01-3.810%(-0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9900	1.0100	0.9900	1.0100	-3.810%	11	690	0.000%
2026-06-29	1.0600	1.0600	1.0500	1.0500	+11.702%	11	693	-3.810%
2026-06-24	0.9400	0.9400	0.9400	0.9400	-2.083%	5	693	+7.447%
2026-06-22	0.9300	0.9700	0.9300	0.9600	+14.286%	14	696	+5.208%
2026-06-17	0.8800	0.8800	0.8200	0.8400	-14.286%	22	702	+20.238%
2026-06-16	0.9400	1.0000	0.9400	0.9800	+15.294%	8	688	+3.061%
2026-06-15	0.9800	1.0300	0.8000	0.8500	-29.167%	10	692	+18.824%
2026-06-12	1.2700	1.2700	1.2000	1.2000	+8.108%	4	687	-15.833%
2026-06-11	1.2700	1.2800	1.1100	1.1100	-17.164%	36	687	-9.009%
2026-06-10	1.2400	1.3400	1.1900	1.3400	+48.889%	44	712	-24.627%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-6.250%	8	690	+12.222%
2026-06-04	0.9500	0.9600	0.9500	0.9600	+15.663%	4	690	+5.208%
2026-06-03	0.9400	0.9400	0.8300	0.8300	-12.632%	4	690	+21.687%
2026-06-01	0.9500	0.9500	0.9500	0.9500	-17.391%	1	693	+6.316%
2026-05-27	1.1400	1.1500	1.1000	1.1500	-20.690%	10	693	-12.174%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+2.113%	100	691	-30.345%
2026-05-11	1.4500	1.4500	1.4200	1.4200	-4.054%	11	783	-28.873%
2026-05-05	1.5700	1.5700	1.4800	1.4800	+2.069%	16	772	-31.757%
2026-05-01	1.4500	1.4500	1.4500	1.4500	-22.872%	80	772	-30.345%
2026-04-28	1.8900	1.8900	1.8800	1.8800	+1.622%	5	772	-46.277%
2026-04-23	1.8500	1.8500	1.8500	1.8500	-2.632%	2	770	-45.405%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+1.064%	4	765	-46.842%
2026-04-20	1.8800	1.8800	1.8800	1.8800	+9.302%	1	765	-46.277%
2026-04-17	1.7500	1.7500	1.7200	1.7200	-9.948%	2	765	-41.279%
2026-04-15	1.9400	1.9400	1.9100	1.9100	-15.487%	23	765	-47.120%
2026-04-13	2.2500	2.2600	2.2500	2.2600	-3.830%	6	777	-55.310%
2026-04-10	2.3500	2.3500	2.3500	2.3500	-10.305%	11	772	-57.021%
2026-04-09	2.6200	2.6200	2.6200	2.6200	-6.093%	1	780	-61.450%
2026-04-08	2.6200	2.7900	2.6200	2.7900	-13.889%	19	780	-63.799%
2026-04-07	3.3500	3.3500	3.2400	3.2400	-9.749%	7	791	-68.827%
2026-04-01	3.7000	3.7000	3.5900	3.5900	-13.909%	28	791	-71.866%
2026-03-26	4.1700	4.1700	4.1700	4.1700	+9.737%	1	790	-75.779%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-6.173%	2	790	-73.421%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-13.830%	1	790	-75.062%
2026-03-13	4.7500	4.7500	4.7000	4.7000	+20.205%	3	791	-78.511%
2026-03-11	3.9100	3.9100	3.9100	3.9100	-2.250%	20	790	-74.169%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-10.112%	1	800	-74.750%
2026-03-04	4.4500	4.4500	4.4500	4.4500	-6.316%	1	800	-77.303%
2026-02-27	4.7500	4.7500	4.7500	4.7500	-5.941%	2	799	-78.737%
2026-02-26	5.0500	5.0500	5.0500	5.0500	+24.691%	1	799	-80.000%
2026-02-09	4.0500	4.0500	4.0500	4.0500	-7.745%	100	798	-75.062%
2026-02-06	4.3000	4.3900	4.3000	4.3900	-25.593%	11	884	-76.993%
2026-02-04	5.2500	5.9000	5.2500	5.9000	+14.563%	27	890	-82.881%
2026-02-03	4.7500	5.3500	4.7500	5.1500	+15.213%	5	914	-80.388%
2026-01-29	4.4700	4.4700	4.4700	4.4700	+3.953%	5	915	-77.405%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-10.417%	200	920	-76.512%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+13.744%	1	720	-78.958%
2026-01-20	4.2200	4.2200	4.2200	4.2200	+4.715%	1	720	-76.066%
2026-01-15	4.0300	4.0300	4.0300	4.0300	-10.444%	2	720	-74.938%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+13.350%	1	718	-77.556%
2026-01-09	3.9700	3.9700	3.9700	3.9700	-9.773%	3	718	-74.559%
2026-01-06	4.4000	4.4000	4.4000	4.4000	-2.222%	1	717	-77.045%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+5.882%	1	715	-77.556%
2025-12-31	4.2500	4.2500	4.2500	4.2500	+1.190%	1	715	-76.235%
2025-12-26	4.2500	4.2500	4.1100	4.2000	+1.205%	53	715	-75.952%
2025-12-24	4.1000	4.1500	4.1000	4.1500	-23.432%	11	720	-75.663%
2025-12-17	5.4200	5.4200	5.4200	5.4200	+8.400%	1	720	-81.365%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+23.762%	1	720	-79.800%
2025-12-12	4.0400	4.0400	4.0400	4.0400	+15.759%	3	719	-75.000%
2025-12-11	3.4900	3.4900	3.4900	3.4900	-8.158%	2	716	-71.060%
2025-12-08	3.8600	3.8600	3.8000	3.8000	-11.628%	2	716	-73.421%
2025-11-28	4.3000	4.3000	4.3000	4.3000	-5.495%	3	717	-76.512%
2025-11-26	4.6500	4.6500	4.5500	4.5500	-7.143%	11	718	-77.802%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-20.968%	1	718	-79.388%
2025-11-21	7.0000	7.0000	6.2000	6.2000	+5.085%	24	717	-83.710%
2025-11-20	5.1500	5.9000	5.1500	5.9000	+5.357%	5	693	-82.881%
2025-11-18	5.5200	5.6000	5.5200	5.6000	+2.190%	30	691	-81.964%
2025-11-17	5.4800	5.4800	5.4800	5.4800	-2.837%	1	701	-81.569%
2025-11-14	5.8300	5.8300	5.6400	5.6400	-2.926%	12	701	-82.092%
2025-11-13	5.8100	5.8100	5.8100	5.8100	+13.922%	22	709	-82.616%
2025-10-30	5.2000	5.2000	5.0500	5.1000	-2.857%	21	709	-80.196%
2025-10-28	5.2500	5.2500	5.2500	5.2500	-16.667%	10	708	-80.762%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+8.621%	2	708	-83.968%
2025-10-13	5.8000	5.8000	5.8000	5.8000	-15.081%	4	707	-82.586%
2025-10-10	6.8300	6.8300	6.8300	6.8300	+20.885%	4	707	-85.212%
2025-10-02	5.6500	5.6500	5.6500	5.6500	+0.355%	2	707	-82.124%
2025-09-25	5.6300	5.6300	5.6300	5.6300	+5.234%	1	707	-82.060%
2025-09-24	5.3500	5.3500	5.3500	5.3500	+0.753%	1	707	-81.121%
2025-09-22	5.3100	5.3100	5.3100	5.3100	+16.703%	10	707	-80.979%
2025-09-16	4.5500	4.5500	4.5500	4.5500	-0.219%	1	707	-77.802%
2025-09-12	4.5600	4.5600	4.5600	4.5600	+3.636%	9	706	-77.851%
2025-09-11	4.4000	4.4000	4.4000	4.4000	+2.326%	2	715	-77.045%
2025-09-08	4.3000	4.3000	4.3000	4.3000	-6.725%	1	715	-76.512%
2025-09-05	4.2500	4.7500	4.1500	4.6100	-20.517%	50	715	-78.091%
2025-09-04	5.9900	5.9900	5.8000	5.8000	-19.444%	31	722	-82.586%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-5.263%	1	723	-85.972%
2025-08-15	7.6000	7.6000	7.6000	7.6000	+12.593%	1	724	-86.711%
2025-08-13	6.7500	6.7500	6.7500	6.7500	-6.897%	4	724	-85.037%
2025-08-11	6.9900	7.2500	6.9900	7.2500	0.000%	11	728	-86.069%
2025-08-08	7.4000	7.4000	7.2500	7.2500	-3.075%	11	737	-86.069%
2025-08-06	7.4800	7.4800	7.4800	7.4800	-7.081%	1	728	-86.497%
2025-08-05	8.0500	8.0500	8.0500	8.0500	-4.734%	10	728	-87.453%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+8.333%	1	736	-88.047%
2025-07-31	7.8000	7.8000	7.8000	7.8000	+9.397%	1	736	-87.051%
2025-07-29	7.1300	7.1300	7.1300	7.1300	-1.655%	4	736	-85.835%
2025-07-28	7.2500	7.2500	7.2500	7.2500	-5.966%	10	732	-86.069%
2025-07-21	7.7100	7.7100	7.7100	7.7100	-28.611%	10	724	-86.900%
2025-07-01	10.8000	10.8000	10.8000	10.8000	+5.882%	1	714	-90.648%
2025-06-26	10.3000	10.3000	10.2000	10.2000	-2.672%	12	714	-90.098%
2025-06-25	10.4700	10.4800	10.4700	10.4800	-1.596%	15	704	-90.363%
2025-06-24	10.6500	10.6500	10.6500	10.6500	-15.810%	3	689	-90.516%
2025-06-23	12.6500	12.6500	12.6500	12.6500	+4.459%	20	689	-92.016%
2025-06-16	12.1100	12.1100	12.1100	12.1100	-5.685%	1	709	-91.660%
2025-06-13	12.7800	12.8400	12.7800	12.8400	-2.357%	8	710	-92.134%
2025-06-09	13.5000	13.5000	13.1500	13.1500	+0.844%	4	711	-92.319%
2025-06-06	12.3500	13.0400	12.3000	13.0400	+8.667%	82	707	-92.255%
2025-06-04	12.0000	12.0000	12.0000	12.0000	-11.177%	1	703	-91.583%
2025-06-02	13.5100	13.5100	13.5100	13.5100	-9.024%	10	703	-92.524%
2025-05-30	14.8500	14.8500	14.8500	14.8500	-0.934%	2	713	-93.199%
2025-05-28	14.9900	14.9900	14.9900	14.9900	-2.662%	1	713	-93.262%
2025-05-27	15.4000	15.4000	15.4000	15.4000	-0.645%	1	713	-93.442%
2025-05-21	15.5000	15.5000	15.5000	15.5000	-0.641%	1	713	-93.484%
2025-05-13	16.2000	16.2000	15.6000	15.6000	-9.038%	46	713	-93.526%
2025-05-12	18.1800	18.1800	17.1500	17.1500	-18.759%	13	682	-94.111%
2025-05-05	21.1100	21.1100	21.1100	21.1100	+1.005%	20	689	-95.216%
2025-05-02	20.9000	20.9000	20.9000	20.9000	-2.108%	8	669	-95.167%
2025-05-01	21.8000	21.8000	21.3500	21.3500	-10.632%	60	673	-95.269%
2025-04-30	23.8900	23.8900	23.8900	23.8900	-1.363%	1	713	-95.772%
2025-04-24	25.5600	25.6100	24.1500	24.2200	-8.604%	49	713	-95.830%
2025-04-23	26.5000	26.5000	26.5000	26.5000	-13.115%	2	703	-96.189%
2025-04-22	30.5000	30.5000	30.5000	30.5000	-7.436%	25	703	-96.689%
2025-04-21	32.1900	32.9500	32.1900	32.9500	+16.637%	19	703	-96.935%
2025-04-14	28.2500	28.2500	28.2500	28.2500	-4.270%	80	705	-96.425%
2025-04-11	29.1000	29.5100	29.1000	29.5100	-6.909%	22	625	-96.577%
2025-04-10	31.1800	31.8200	31.1800	31.7000	+8.191%	20	624	-96.814%
2025-04-09	36.4800	36.4800	29.3000	29.3000	-16.046%	28	631	-96.553%
2025-04-08	32.4500	34.9000	31.1000	34.9000	-12.002%	8	638	-97.106%
2025-04-07	43.8000	43.8000	39.6600	39.6600	+3.147%	31	638	-97.453%
2025-04-04	40.9900	42.5500	38.4500	38.4500	+7.915%	100	667	-97.373%
2025-04-03	32.0500	35.6300	32.0500	35.6300	+18.372%	84	630	-97.165%
2025-04-01	30.6000	30.6000	30.1000	30.1000	-1.954%	8	656	-96.645%
2025-03-31	31.5300	32.4900	30.7000	30.7000	+2.333%	17	656	-96.710%
2025-03-28	30.4400	30.4400	30.0000	30.0000	+7.335%	72	660	-96.633%
2025-03-27	27.9000	27.9500	27.9000	27.9500	+10.693%	20	680	-96.386%
2025-03-26	24.4000	25.9000	24.4000	25.2500	+18.656%	62	672	-96.000%
2025-03-24	21.2800	21.2800	21.2800	21.2800	-7.277%	1	632	-95.254%
2025-03-21	22.9500	22.9500	22.9500	22.9500	+2.455%	4	632	-95.599%
2025-03-19	22.4000	22.4000	22.4000	22.4000	-7.208%	10	632	-95.491%
2025-03-18	24.1400	24.1400	24.1400	24.1400	+5.277%	3	632	-95.816%
2025-03-17	24.1500	24.1500	22.9300	22.9300	+4.608%	11	635	-95.595%
2025-03-07	23.1000	23.1000	21.9200	21.9200	-17.903%	22	631	-95.392%
2025-03-06	26.2500	26.7000	26.1400	26.7000	+20.000%	19	623	-96.217%
2025-03-05	23.0500	23.0500	22.2500	22.2500	-1.330%	20	622	-95.461%
2025-03-04	24.4800	26.1400	22.5500	22.5500	-4.852%	17	603	-95.521%
2025-03-03	21.8500	23.7000	21.8500	23.7000	+6.901%	12	590	-95.738%
2025-02-28	22.1700	22.1700	22.1700	22.1700	+3.260%	4	590	-95.444%
2025-02-27	21.4700	21.4700	21.4700	21.4700	+21.299%	30	590	-95.296%
2025-02-26	17.7500	17.7500	17.7000	17.7000	+5.861%	40	590	-94.294%
2025-02-21	16.0200	16.8200	15.3800	16.7200	+7.524%	110	550	-93.959%
2025-02-19	15.6000	15.6000	15.2700	15.5500	+6.507%	30	540	-93.505%
2025-02-10	14.6000	14.6000	14.6000	14.6000	+0.344%	80	510	-93.082%
2025-02-05	14.5500	14.5500	14.5500	14.5500	-18.987%	20	510	-93.058%
2025-02-03	17.9600	17.9600	17.9600	17.9600	-0.499%	4	490	-94.376%
2025-01-30	16.7200	18.0500	16.7200	18.0500	-9.524%	6	497	-94.404%
2025-01-27	17.2800	20.2000	17.2800	19.9500	+59.600%	48	497	-94.937%
2025-01-22	12.5000	12.5000	12.5000	12.5000	-1.961%	40	507	-91.920%
2025-01-21	12.9500	12.9500	12.7500	12.7500	-5.904%	50	467	-92.078%
2025-01-17	13.5500	13.5500	13.5500	13.5500	-9.667%	40	397	-92.546%
2025-01-10	15.0000	15.0000	15.0000	15.0000	+9.489%	2	397	-93.267%
2025-01-06	13.1500	13.7000	13.1000	13.7000	-2.491%	42	397	-92.628%
2025-01-03	14.0500	14.0500	14.0500	14.0500	+4.694%	40	357	-92.811%
2024-12-31	13.3400	13.4200	13.0900	13.4200	-7.448%	22	327	-92.474%
2024-12-23	14.5000	14.5000	14.5000	14.5000	+2.691%	10	327	-93.034%
2024-12-18	14.2600	14.2900	14.1200	14.1200	+6.970%	13	317	-92.847%
2024-12-16	14.2900	14.2900	13.2000	13.2000	-10.204%	19	330	-92.348%
2024-12-13	15.6000	16.0700	14.7000	14.7000	-36.638%	46	330	-93.129%
2024-12-11	23.1800	23.2000	23.1800	23.2000	-3.494%	7	330	-95.647%
2024-12-09	24.2000	24.2000	24.0400	24.0400	+3.621%	19	329	-95.799%
2024-12-06	23.2000	23.2000	23.2000	23.2000	-14.580%	20	335	-95.647%
2024-12-02	27.1600	27.1600	27.1600	27.1600	-6.442%	1	335	-96.281%
2024-11-29	29.0300	29.0300	29.0300	29.0300	+2.218%	2	335	-96.521%
2024-11-21	28.4000	28.4000	28.4000	28.4000	-3.729%	1	333	-96.444%
2024-11-20	29.5000	29.5000	29.5000	29.5000	+5.925%	1	333	-96.576%
2024-11-19	27.8500	27.8500	27.8500	27.8500	-3.299%	1	332	-96.373%
2024-11-18	28.8000	28.8000	28.8000	28.8000	+10.769%	18	331	-96.493%
2024-11-14	26.0000	26.0000	26.0000	26.0000	+8.832%	1	313	-96.115%
2024-11-11	23.8900	23.8900	23.8900	23.8900	+7.371%	1	313	-95.772%
2024-11-07	22.2500	22.2500	22.2500	22.2500	-20.734%	1	313	-95.461%
2024-10-31	27.8000	28.0700	27.8000	28.0700	+14.478%	60	314	-96.402%
2024-10-29	24.7300	24.7300	24.5200	24.5200	-5.873%	12	327	-95.881%
2024-10-28	26.3700	26.3700	26.0500	26.0500	-2.907%	79	325	-96.123%
2024-10-24	26.8200	26.8300	26.8200	26.8300	+3.113%	60	335	-96.236%
2024-10-23	26.1200	26.1200	26.0200	26.0200	+6.421%	100	275	-96.118%
2024-10-22	24.4500	24.4500	24.4500	24.4500	-0.326%	50	375	-95.869%
2024-10-21	24.5300	24.5300	24.5300	24.5300	-0.244%	50	325	-95.883%
2024-10-18	24.5900	24.5900	24.5900	24.5900	+5.536%	100	275	-95.893%
2024-10-17	23.1000	23.3000	23.1000	23.3000	-0.257%	52	325	-95.665%
2024-10-14	23.5800	23.5800	23.3600	23.3600	+0.690%	10	277	-95.676%
2024-10-09	23.2000	23.2000	23.2000	23.2000	-8.300%	1	283	-95.647%
2024-10-04	25.7000	25.7000	25.3000	25.3000	-6.642%	4	284	-96.008%
2024-10-02	27.1000	27.1000	27.1000	27.1000	-3.214%	8	286	-96.273%
2024-10-01	28.0000	28.0000	28.0000	28.0000	+13.040%	8	278	-96.393%
2024-09-26	24.8000	24.8000	24.7700	24.7700	-4.400%	2	278	-95.922%
2024-09-25	25.9100	25.9100	25.9100	25.9100	-3.680%	1	280	-96.102%
2024-09-23	26.9000	26.9000	26.9000	26.9000	-1.645%	1	280	-96.245%
2024-09-20	27.7000	27.7000	27.3500	27.3500	-2.321%	4	281	-96.307%
2024-09-19	28.8500	28.8500	28.0000	28.0000	-8.497%	13	281	-96.393%
2024-09-18	30.6000	30.6000	30.6000	30.6000	-2.423%	1	294	-96.699%
2024-09-17	31.3200	31.5000	31.3200	31.3600	+4.186%	66	294	-96.779%
2024-09-12	30.4000	30.4000	30.1000	30.1000	-11.988%	2	278	-96.645%
2024-09-11	37.2300	37.2300	34.2000	34.2000	-3.662%	9	278	-97.047%
2024-09-10	37.0500	37.0500	35.5000	35.5000	-9.137%	3	283	-97.155%
2024-09-09	40.9500	40.9500	39.0700	39.0700	-5.445%	26	282	-97.415%
2024-09-06	39.9100	41.3200	39.9100	41.3200	+24.047%	14	297	-97.556%
2024-09-05	33.1500	33.3100	32.8800	33.3100	-6.955%	5	298	-96.968%
2024-09-04	35.8000	35.8000	35.8000	35.8000	+3.408%	1	303	-97.179%
2024-09-03	34.5000	34.6200	34.5000	34.6200	+16.174%	3	302	-97.083%
2024-08-30	29.8000	29.8000	29.8000	29.8000	-8.869%	2	301	-96.611%
2024-08-29	30.4000	32.7000	29.8000	32.7000	+3.155%	5	301	-96.911%
2024-08-26	30.8000	31.7000	30.8000	31.7000	+5.141%	4	296	-96.814%
2024-08-23	30.1500	30.1500	30.1500	30.1500	+3.966%	2	292	-96.650%
2024-08-22	28.0500	29.0000	28.0500	29.0000	+3.056%	21	291	-96.517%
2024-08-15	28.1300	28.1400	28.1300	28.1400	-10.978%	7	270	-96.411%
2024-08-13	33.2300	33.2300	31.6100	31.6100	-26.761%	80	263	-96.805%
2024-08-05	43.1600	43.1600	43.1600	43.1600	+41.974%	10	183	-97.660%
2024-07-31	32.1000	32.1000	30.4000	30.4000	-13.390%	28	186	-96.678%
2024-07-30	35.1000	35.1000	35.1000	35.1000	+5.090%	1	214	-97.123%
2024-07-29	32.4700	33.4000	32.1200	33.4000	-4.571%	11	213	-96.976%
2024-07-25	33.6700	35.9000	33.6700	35.0000	+5.740%	228	212	-97.114%
2024-07-24	31.8000	33.1000	31.8000	33.1000	+12.969%	2	186	-96.949%
2024-07-22	29.3000	29.3000	29.3000	29.3000	-3.618%	1	186	-96.553%
2024-07-19	29.2000	30.6000	28.7500	30.4000	-1.714%	44	185	-96.678%
2024-07-18	31.0100	31.0100	30.9300	30.9300	+8.109%	20	195	-96.735%
2024-07-17	28.6100	28.6100	28.6100	28.6100	0.000%	5	175	-96.470%