Dark

AVGO20261218P210
AVGO Dec 18 2026 210.00 Put (AVGO261218P00210000)
option OPRA

EOD

Jul 1, 2026

3.30+4.762%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3000	3.3000	3.3000	3.3000	+4.762%	1	422	0.000%
2026-06-30	3.1000	3.1500	3.1000	3.1500	-10.000%	2	422	+4.762%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+6.061%	20	421	-5.714%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+17.857%	1	420	0.000%
2026-06-24	2.7000	2.8000	2.7000	2.8000	-3.448%	11	420	+17.857%
2026-06-23	2.9300	2.9300	2.9000	2.9000	+10.266%	5	419	+13.793%
2026-06-22	2.5000	2.6300	2.5000	2.6300	-8.681%	2	418	+25.475%
2026-06-16	2.8800	2.8800	2.8800	2.8800	-2.041%	2	419	+14.583%
2026-06-15	3.0400	3.0400	2.9400	2.9400	-15.517%	6	421	+12.245%
2026-06-12	3.4800	3.4800	3.4800	3.4800	-4.396%	4	423	-5.172%
2026-06-11	3.6400	3.6400	3.6400	3.6400	-4.211%	2	421	-9.341%
2026-06-10	3.7000	3.8000	3.7000	3.8000	+11.765%	4	423	-13.158%
2026-06-09	3.8000	3.8000	3.4000	3.4000	+7.937%	8	420	-2.941%
2026-06-08	3.1500	3.1500	3.1500	3.1500	+5.000%	1	421	+4.762%
2026-06-05	2.8600	3.0100	2.8600	3.0000	+19.048%	10	421	+10.000%
2026-06-04	2.8700	2.8700	2.5200	2.5200	-0.787%	8	430	+30.952%
2026-06-01	2.5400	2.5400	2.5400	2.5400	-12.111%	2	425	+29.921%
2026-05-28	2.9000	2.9000	2.8900	2.8900	-4.305%	2	425	+14.187%
2026-05-26	3.0200	3.0200	3.0200	3.0200	-11.176%	1	424	+9.272%
2026-05-22	3.4000	3.4000	3.4000	3.4000	0.000%	2	427	-2.941%
2026-05-20	3.4300	3.4300	3.4000	3.4000	-7.357%	5	427	-2.941%
2026-05-19	3.7200	3.7200	3.6700	3.6700	+4.558%	4	434	-10.082%
2026-05-18	3.5500	3.5500	3.5000	3.5100	+0.286%	6	434	-5.983%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+7.692%	4	434	-5.714%
2026-05-14	3.3900	3.4000	3.2300	3.2500	-6.069%	16	438	+1.538%
2026-05-11	3.5500	3.5500	3.4600	3.4600	-4.420%	18	446	-4.624%
2026-05-06	3.6400	3.6400	3.6200	3.6200	+3.134%	8	454	-8.840%
2026-05-05	3.5100	3.5100	3.5100	3.5100	-6.150%	1	449	-5.983%
2026-05-01	3.7500	3.7900	3.6500	3.7400	-3.109%	12	445	-11.765%
2026-04-30	3.9400	3.9500	3.8600	3.8600	-9.602%	6	445	-14.508%
2026-04-23	4.3000	4.3400	4.2700	4.2700	-4.474%	4	440	-22.717%
2026-04-22	4.4800	4.4800	4.4700	4.4700	-6.681%	4	437	-26.174%
2026-04-21	4.7900	4.7900	4.7900	4.7900	-2.245%	2	432	-31.106%
2026-04-20	4.8200	4.9000	4.7600	4.9000	+5.603%	4	432	-32.653%
2026-04-17	4.7000	4.8000	4.6400	4.6400	-7.200%	5	430	-28.879%
2026-04-16	5.0900	5.0900	5.0000	5.0000	-6.542%	9	428	-34.000%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-10.833%	5	429	-38.318%
2026-04-13	6.5500	6.5500	6.0000	6.0000	-17.808%	15	432	-45.000%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-2.667%	5	429	-54.795%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-19.355%	1	424	-56.000%
2026-04-07	9.3900	9.3900	9.3000	9.3000	-9.268%	6	425	-64.516%
2026-04-06	10.3500	10.3500	10.2500	10.2500	-8.072%	4	429	-67.805%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+7.109%	3	428	-70.404%
2026-04-01	10.3900	10.4100	10.3900	10.4100	-10.259%	3	428	-68.300%
2026-03-31	11.8500	11.8500	11.6000	11.6000	-15.328%	7	430	-71.552%
2026-03-30	13.5000	13.7000	13.5000	13.7000	+7.874%	3	437	-75.912%
2026-03-27	12.5000	12.7000	12.5000	12.7000	+11.894%	11	440	-74.016%
2026-03-26	11.3500	11.3500	11.3500	11.3500	+7.075%	2	435	-70.925%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-2.752%	1	435	-68.868%
2026-03-24	10.8500	10.9000	10.8500	10.9000	+1.395%	25	435	-69.725%
2026-03-19	10.9500	10.9500	10.7500	10.7500	-3.327%	2	434	-69.302%
2026-03-18	11.1200	11.1200	11.1200	11.1200	+0.180%	1	433	-70.324%
2026-03-17	10.7500	11.1000	10.7500	11.1000	+3.064%	27	432	-70.270%
2026-03-16	10.7700	10.7700	10.7700	10.7700	-11.721%	1	455	-69.359%
2026-03-13	12.2500	12.3800	12.2000	12.2000	+11.927%	3	455	-72.951%
2026-03-12	10.9000	10.9000	10.9000	10.9000	+3.810%	1	456	-69.725%
2026-03-11	10.3000	10.5000	10.2200	10.5000	+3.448%	3	455	-68.571%
2026-03-09	10.4100	10.4100	10.1500	10.1500	+10.326%	2	453	-67.488%
2026-03-05	9.6700	9.7600	9.2000	9.2000	-13.208%	19	458	-64.130%
2026-03-04	11.1500	11.1500	10.5000	10.6000	-13.328%	4	465	-68.868%
2026-03-02	12.0500	12.2300	12.0500	12.2300	-2.937%	2	463	-73.017%
2026-02-27	12.4300	12.6000	12.4300	12.6000	+5.000%	5	465	-73.810%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+3.448%	1	463	-72.500%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-12.121%	20	467	-71.552%
2026-02-24	13.2000	13.2000	13.2000	13.2000	+16.402%	10	467	-75.000%
2026-02-19	11.3400	11.3400	11.3400	11.3400	+4.037%	1	457	-70.899%
2026-02-18	10.9000	10.9000	10.9000	10.9000	-4.637%	1	458	-69.725%
2026-02-17	11.4300	11.4300	11.4300	11.4300	-9.286%	1	459	-71.129%
2026-02-13	12.6000	12.6000	12.6000	12.6000	+2.107%	2	460	-73.810%
2026-02-12	11.0900	12.3400	11.0900	12.3400	+10.673%	3	460	-73.258%
2026-02-11	11.1500	11.1500	11.1500	11.1500	-23.630%	1	460	-70.404%
2026-02-05	12.7500	14.6000	12.7500	14.6000	-0.341%	27	459	-77.397%
2026-02-04	12.9000	15.7800	12.9000	14.6500	+4.643%	30	461	-77.474%
2026-02-03	14.0000	14.0000	14.0000	14.0000	+19.658%	1	464	-76.429%
2026-01-29	11.7000	11.7000	11.7000	11.7000	+3.540%	1	463	-71.795%
2026-01-28	11.3000	11.3000	11.3000	11.3000	-1.739%	1	462	-70.796%
2026-01-26	11.5000	11.5000	11.5000	11.5000	+13.078%	1	461	-71.304%
2026-01-15	10.1700	10.1700	10.1700	10.1700	+4.308%	1	460	-67.552%
2026-01-12	9.7500	9.7500	9.7500	9.7500	-3.941%	1	459	-66.154%
2026-01-09	10.1500	10.1500	10.1500	10.1500	-12.121%	1	458	-67.488%
2026-01-08	11.7000	11.7000	11.5500	11.5500	-1.451%	11	459	-71.429%
2026-01-05	11.7500	11.7500	11.7200	11.7200	+6.545%	2	449	-71.843%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+3.286%	2	449	-70.000%
2025-12-31	10.7000	10.7000	10.6500	10.6500	+2.502%	5	447	-69.014%
2025-12-30	10.3900	10.3900	10.3900	10.3900	-2.074%	1	447	-68.239%
2025-12-29	10.6100	10.6100	10.6100	10.6100	+4.224%	10	448	-68.897%
2025-12-26	10.1800	10.1800	10.1800	10.1800	-4.233%	1	438	-67.583%
2025-12-23	10.6300	10.6300	10.6300	10.6300	-5.511%	1	437	-68.956%
2025-12-22	11.2000	11.2500	11.2000	11.2500	-3.433%	3	438	-70.667%
2025-12-19	12.1000	12.1000	11.6500	11.6500	-8.051%	6	437	-71.674%
2025-12-18	12.5400	13.1500	12.5400	12.6700	-4.593%	9	439	-73.954%
2025-12-17	13.4000	13.6000	12.9000	13.2800	+8.408%	18	440	-75.151%
2025-12-16	12.2500	12.2500	12.2500	12.2500	+1.240%	7	428	-73.061%
2025-12-15	11.9000	12.3700	11.8500	12.1000	+13.615%	217	421	-72.727%
2025-12-12	10.6500	10.6500	10.3500	10.6500	+16.266%	10	387	-69.014%
2025-12-05	9.2500	9.2500	9.1000	9.1600	-9.307%	30	379	-63.974%
2025-12-03	10.3000	10.3000	10.1000	10.1000	-0.493%	2	379	-67.327%
2025-12-02	10.1500	10.1500	10.1500	10.1500	+0.995%	1	380	-67.488%
2025-12-01	10.0500	10.0500	10.0500	10.0500	-0.790%	1	380	-67.164%
2025-11-26	10.2000	10.2000	10.0300	10.1300	-7.489%	3	381	-67.423%
2025-11-25	10.9500	10.9500	10.9500	10.9500	-4.367%	1	381	-69.863%
2025-11-24	11.4500	11.4500	11.4500	11.4500	-10.756%	51	382	-71.179%
2025-11-19	12.8300	12.8300	12.8300	12.8300	-6.691%	3	356	-74.279%
2025-11-14	14.0000	14.0000	13.7500	13.7500	+16.034%	12	353	-76.000%
2025-11-12	11.8000	11.9000	11.8000	11.8500	-1.250%	4	348	-72.152%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+2.128%	1	348	-72.500%
2025-10-27	11.7500	11.7500	11.7500	11.7500	-12.574%	1	346	-71.915%
2025-10-20	13.4400	13.4400	13.4400	13.4400	-12.953%	2	346	-75.446%
2025-10-10	15.1100	15.4400	15.1100	15.4400	+16.970%	5	347	-78.627%
2025-10-06	13.2000	13.2000	13.2000	13.2000	-2.798%	1	346	-75.000%
2025-09-30	13.5800	13.5800	13.5800	13.5800	+11.129%	10	345	-75.700%
2025-09-23	12.0800	12.2200	12.0800	12.2200	+17.500%	2	335	-72.995%
2025-09-10	10.3500	10.4000	10.3500	10.4000	-4.587%	12	335	-68.269%
2025-09-09	10.9000	10.9000	10.9000	10.9000	-0.909%	3	332	-69.725%
2025-09-08	10.2300	11.0000	10.2300	11.0000	-2.655%	8	332	-70.000%
2025-09-05	11.5500	11.5500	11.3000	11.3000	-32.738%	38	333	-70.796%
2025-09-02	16.8000	16.8000	16.8000	16.8000	-0.297%	15	368	-80.357%
2025-08-29	17.2000	17.2900	16.8500	16.8500	0.000%	31	335	-80.415%
2025-08-26	16.8500	16.8500	16.8500	16.8500	-11.826%	10	335	-80.415%
2025-08-20	19.1100	19.1100	19.1100	19.1100	+18.696%	1	335	-82.732%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+7.909%	2	334	-79.503%
2025-08-13	14.9200	14.9200	14.9200	14.9200	-9.849%	1	334	-77.882%
2025-08-08	16.5500	16.5500	16.5500	16.5500	-0.241%	4	335	-80.060%
2025-07-30	16.5900	16.5900	16.5900	16.5900	-2.124%	4	335	-80.108%
2025-07-29	17.2000	17.2000	16.9500	16.9500	-13.299%	19	331	-80.531%
2025-07-23	19.6400	19.6400	19.5500	19.5500	-3.218%	2	335	-83.120%
2025-07-22	20.2000	20.2000	20.2000	20.2000	+3.325%	1	335	-83.663%
2025-07-17	19.5500	19.5500	19.5500	19.5500	-1.857%	3	334	-83.120%
2025-07-15	19.9200	19.9200	19.9200	19.9200	-5.007%	2	334	-83.434%
2025-07-14	20.9700	20.9700	20.9700	20.9700	-2.192%	1	336	-84.263%
2025-07-11	21.3200	21.4400	21.3200	21.4400	-1.606%	3	337	-84.608%
2025-07-10	21.7900	21.7900	21.7900	21.7900	-2.723%	2	336	-84.855%
2025-07-08	22.4000	22.4000	22.4000	22.4000	-1.538%	2	334	-85.268%
2025-07-07	22.7500	22.7500	22.7500	22.7500	-2.778%	3	336	-85.495%
2025-07-02	23.4000	23.4000	23.4000	23.4000	+2.183%	2	339	-85.897%
2025-06-30	23.0800	23.0800	22.9000	22.9000	-3.660%	3	341	-85.590%
2025-06-25	23.7700	23.7700	23.7700	23.7700	-14.496%	1	344	-86.117%
2025-06-17	27.8000	27.8000	27.8000	27.8000	-5.442%	1	343	-88.129%
2025-06-10	29.4000	29.4000	29.4000	29.4000	-0.339%	200	344	-88.776%
2025-06-09	29.5000	29.5000	29.5000	29.5000	+11.405%	1	164	-88.814%
2025-06-05	26.4400	26.4800	26.4400	26.4800	-1.561%	4	164	-87.538%
2025-06-04	26.9800	26.9800	26.9000	26.9000	-3.237%	3	165	-87.732%
2025-06-03	27.8000	27.8000	27.8000	27.8000	-13.396%	12	162	-88.129%
2025-05-28	32.1000	32.1000	32.1000	32.1000	-3.777%	2	174	-89.720%
2025-05-27	33.4800	33.4800	33.3300	33.3600	-3.917%	4	176	-90.108%
2025-05-21	33.1800	34.7200	33.1800	34.7200	+2.722%	5	172	-90.495%
2025-05-15	33.8000	33.8000	33.8000	33.8000	-1.601%	2	167	-90.237%
2025-05-14	34.0900	34.3500	34.0900	34.3500	+2.599%	23	165	-90.393%
2025-05-13	34.6900	34.6900	33.4800	33.4800	-12.699%	27	185	-90.143%
2025-05-12	38.3500	38.3500	38.3500	38.3500	-8.669%	1	163	-91.395%
2025-05-08	41.9900	41.9900	41.9900	41.9900	-8.118%	1	163	-92.141%
2025-05-06	45.6500	45.7000	45.6500	45.7000	+2.443%	2	163	-92.779%
2025-05-01	44.6100	44.6100	44.6100	44.6100	-10.512%	1	164	-92.603%
2025-04-24	49.8500	49.8500	49.8500	49.8500	-7.600%	6	164	-93.380%
2025-04-23	54.3500	54.3500	53.9500	53.9500	-4.934%	4	170	-93.883%
2025-04-16	56.9200	56.9200	56.7500	56.7500	+5.385%	6	171	-94.185%
2025-04-15	53.6000	53.8500	53.6000	53.8500	-1.734%	2	171	-93.872%
2025-04-14	54.8000	54.8000	54.8000	54.8000	-13.016%	1	169	-93.978%
2025-04-09	63.0000	63.0000	63.0000	63.0000	+0.048%	1	168	-94.762%
2025-04-08	62.8900	62.9700	62.8900	62.9700	-11.435%	12	169	-94.759%
2025-04-07	79.0000	79.0000	71.1000	71.1000	-6.815%	3	157	-95.359%
2025-04-04	74.7700	76.9500	74.7700	76.3000	+12.272%	8	155	-95.675%
2025-04-03	66.5000	67.9600	66.5000	67.9600	+20.539%	3	151	-95.144%
2025-03-27	56.3800	56.3800	56.3800	56.3800	+3.640%	1	150	-94.147%
2025-03-06	54.4000	54.4000	54.4000	54.4000	+67.385%	1	150	-93.934%
2025-02-12	32.5000	32.5000	32.5000	32.5000	-4.412%	8	151	-89.846%
2025-02-05	34.0000	34.0000	34.0000	34.0000	-8.083%	10	143	-90.294%
2025-01-30	36.9100	36.9900	36.9000	36.9900	-13.776%	10	138	-91.079%
2025-01-27	42.9000	42.9000	42.9000	42.9000	+25.255%	10	138	-92.308%
2025-01-10	34.0700	34.2500	34.0700	34.2500	+5.645%	102	136	-90.365%
2025-01-08	32.4200	32.4200	32.4200	32.4200	+1.790%	50	97	-89.821%
2025-01-03	32.2000	33.3200	31.7500	31.8500	-0.841%	100	97	-89.639%
2025-01-02	30.8500	32.8200	30.8500	32.1200	+4.591%	125	110	-89.726%
2024-12-30	30.7100	30.7100	30.7100	30.7100	-1.507%	50	185	-89.254%
2024-12-27	31.2100	31.2100	31.1800	31.1800	-11.546%	80	135	-89.416%
2024-12-20	34.4900	35.8000	33.9900	35.2500	-1.947%	75	96	-90.638%
2024-12-18	35.9000	35.9500	35.8000	35.9500	+7.667%	22	22	-90.821%
2024-12-17	33.3900	33.3900	33.3900	33.3900	-7.481%	1	11	-90.117%
2024-12-13	36.0900	36.0900	36.0900	36.0900	-37.311%	2	11	-90.856%
2024-10-31	57.5700	57.5700	57.5700	57.5700	+8.602%	2	10	-94.268%
2024-10-30	53.0100	53.0100	53.0100	53.0100	+5.179%	2	12	-93.775%
2024-10-14	51.0500	51.0500	50.3500	50.4000	-17.539%	4	10	-93.452%
2024-07-22	61.1200	61.1200	61.1200	61.1200	0.000%	10	10	-94.601%