Dark

AVGO20261218P220
AVGO Dec 18 2026 220.00 Put (AVGO261218P00220000)
option OPRA

EOD

Jul 1, 2026

4.15-3.712%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2000	4.2000	4.1500	4.1500	-3.712%	3	1,120	0.000%
2026-06-26	4.2700	4.3100	4.0200	4.3100	+15.550%	7	1,120	-3.712%
2026-06-25	3.9200	3.9200	3.7000	3.7300	-3.117%	5	1,120	+11.260%
2026-06-24	3.6500	3.8500	3.6500	3.8500	+7.843%	51	1,119	+7.792%
2026-06-23	3.5700	3.5700	3.5700	3.5700	+9.174%	2	1,124	+16.246%
2026-06-22	3.2300	3.3100	3.2300	3.2700	+4.808%	5	1,124	+26.911%
2026-06-18	3.0900	3.1800	3.0900	3.1200	-18.961%	8	1,127	+33.013%
2026-06-17	3.8500	3.8500	3.8500	3.8500	+8.451%	2	1,127	+7.792%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+4.412%	5	1,127	+16.901%
2026-06-15	3.7500	3.7500	3.4000	3.4000	-32.000%	7	1,127	+22.059%
2026-06-10	4.5800	5.0000	4.5800	5.0000	+35.135%	40	1,127	-17.000%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+3.933%	20	1,124	+12.162%
2026-06-08	3.5600	3.5600	3.5600	3.5600	-16.235%	1	1,124	+16.573%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+37.097%	1	1,123	-2.353%
2026-06-04	3.3600	3.6500	3.0000	3.1000	+33.621%	40	1,122	+33.871%
2026-06-03	2.5000	2.5000	2.3000	2.3200	-17.730%	22	1,145	+78.879%
2026-06-02	3.0200	3.0200	2.8200	2.8200	-6.931%	2	1,136	+47.163%
2026-06-01	3.1400	3.2500	3.0000	3.0300	-3.503%	2,817	1,138	+36.964%
2026-05-29	3.1400	3.1400	3.1400	3.1400	-15.135%	1	3,175	+32.166%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+3.933%	8	3,184	+12.162%
2026-05-26	3.5600	3.5600	3.5600	3.5600	-6.316%	1	3,184	+16.573%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-7.317%	3	3,181	+9.211%
2026-05-15	4.1500	4.1500	4.1000	4.1000	+3.797%	9	3,181	+1.220%
2026-05-14	3.9800	3.9800	3.9500	3.9500	-2.948%	2	3,186	+5.063%
2026-05-11	4.2200	4.2200	4.0700	4.0700	-14.316%	4	3,187	+1.966%
2026-05-07	4.7500	4.7500	4.7500	4.7500	+1.064%	1	3,189	-12.632%
2026-05-04	4.6500	4.7000	4.6500	4.7000	+9.302%	43	3,189	-11.702%
2026-05-01	4.3800	4.3800	4.3000	4.3000	-3.371%	2	3,199	-3.488%
2026-04-30	4.5000	4.5000	4.4500	4.4500	-15.238%	38	3,199	-6.742%
2026-04-29	5.1000	5.2500	5.1000	5.2500	-1.869%	37	3,199	-20.952%
2026-04-28	5.6000	5.6900	5.3500	5.3500	+10.309%	16	3,213	-22.430%
2026-04-27	5.1500	5.1500	4.8500	4.8500	0.000%	98	3,207	-14.433%
2026-04-24	5.1100	5.1200	4.8500	4.8500	-8.491%	3	3,176	-14.433%
2026-04-23	5.3000	5.3000	5.3000	5.3000	+2.119%	1	3,176	-21.698%
2026-04-22	5.2600	5.2600	5.1900	5.1900	-7.321%	11	3,175	-20.039%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-2.778%	6	3,191	-25.893%
2026-04-20	5.8200	5.8200	5.7600	5.7600	+2.309%	3	3,191	-27.951%
2026-04-17	5.7000	5.7000	5.6000	5.6300	-6.942%	5	3,192	-26.288%
2026-04-16	6.0000	6.0500	6.0000	6.0500	-4.874%	6	3,189	-31.405%
2026-04-15	6.4500	6.4500	6.3600	6.3600	-6.745%	7	3,190	-34.748%
2026-04-14	7.1500	7.2000	6.8200	6.8200	-6.575%	13	3,188	-39.150%
2026-04-13	7.3000	7.3000	7.3000	7.3000	-5.806%	8	3,200	-43.151%
2026-04-10	7.7500	7.7500	7.7500	7.7500	-8.824%	2	3,192	-46.452%
2026-04-09	8.8500	8.8500	8.4500	8.5000	-6.593%	60	3,190	-51.176%
2026-04-08	8.8500	9.3500	8.8500	9.1000	-16.895%	61	3,203	-54.396%
2026-04-07	11.0900	11.6000	10.8500	10.9500	-11.694%	93	3,200	-62.100%
2026-04-06	12.7000	12.9300	12.4000	12.4000	-9.489%	3,058	3,208	-66.532%
2026-03-31	13.7000	13.7000	13.7000	13.7000	-11.954%	1	436	-69.708%
2026-03-30	15.5600	15.5600	15.5600	15.5600	+1.368%	4	437	-73.329%
2026-03-27	15.0000	15.5900	15.0000	15.3500	+12.454%	7	437	-72.964%
2026-03-26	13.6500	13.6500	13.6500	13.6500	+10.081%	1	436	-69.597%
2026-03-23	12.4000	12.4000	12.4000	12.4000	-3.727%	1	436	-66.532%
2026-03-19	12.8800	12.8800	12.8800	12.8800	+1.258%	2	435	-67.780%
2026-03-18	12.7200	12.7200	12.7200	12.7200	+0.952%	1	437	-67.374%
2026-03-17	13.2500	13.2500	12.6000	12.6000	0.000%	4	437	-67.063%
2026-03-16	13.3500	13.3500	12.6000	12.6000	-2.477%	3	436	-67.063%
2026-03-12	12.7000	12.9200	12.7000	12.9200	+10.997%	10	438	-67.879%
2026-03-10	11.6700	11.6700	11.6400	11.6400	-6.880%	5	428	-64.347%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+1.874%	3	424	-66.800%
2026-03-06	12.2700	12.2700	12.2700	12.2700	-3.462%	1	424	-66.178%
2026-03-05	11.7000	12.7100	11.5000	12.7100	-2.306%	14	424	-67.349%
2026-03-04	13.2500	13.2500	13.0100	13.0100	-10.214%	5	434	-68.101%
2026-03-02	14.9300	14.9300	14.4900	14.4900	-2.095%	2	431	-71.360%
2026-02-27	14.8200	14.8200	14.8000	14.8000	-6.918%	7	430	-71.959%
2026-02-26	15.3300	16.5600	15.3300	15.9000	+14.801%	9	423	-73.899%
2026-02-25	13.8000	13.8500	13.8000	13.8500	-7.234%	5	422	-70.036%
2026-02-24	15.0500	15.0500	14.9300	14.9300	+14.846%	5	422	-72.204%
2026-02-18	13.0000	13.0000	13.0000	13.0000	-4.762%	1	420	-68.077%
2026-02-17	15.3000	15.3000	13.6500	13.6500	-6.507%	2	420	-69.597%
2026-02-13	14.6000	14.6000	14.6000	14.6000	+12.221%	1	421	-71.575%
2026-02-10	13.0200	13.0400	13.0100	13.0100	+2.846%	7	421	-68.101%
2026-02-09	12.0000	12.6500	12.0000	12.6500	-7.326%	14	414	-67.194%
2026-02-06	13.7800	13.7800	13.6500	13.6500	-10.784%	2	426	-69.597%
2026-02-05	14.9500	16.3600	14.9500	15.3000	-7.329%	4	425	-72.876%
2026-02-04	18.4200	18.4700	16.5100	16.5100	+10.805%	5	425	-74.864%
2026-02-03	13.1700	16.0000	13.1700	14.9000	+10.781%	4	426	-72.148%
2026-02-02	13.4500	13.4500	13.4500	13.4500	+3.065%	1	425	-69.145%
2026-01-27	13.2300	13.2300	13.0500	13.0500	-11.164%	5	424	-68.199%
2026-01-23	15.5000	15.5000	14.1500	14.6900	+3.816%	58	423	-71.749%
2026-01-22	13.8000	14.1500	13.8000	14.1500	+8.015%	2	451	-70.671%
2026-01-20	12.8500	13.1000	12.8500	13.1000	-1.504%	11	449	-68.321%
2026-01-14	13.1000	13.5700	13.1000	13.3000	+17.803%	15	438	-68.797%
2026-01-13	11.6500	11.6500	11.2900	11.2900	-4.484%	3	427	-63.242%
2026-01-09	11.9000	11.9000	11.8000	11.8200	-13.407%	58	425	-64.890%
2026-01-08	14.0600	14.0600	13.6500	13.6500	+12.810%	60	475	-69.597%
2026-01-07	12.4000	12.4000	12.1000	12.1000	-11.029%	4	415	-65.702%
2026-01-05	13.5000	13.9500	13.5000	13.6000	+11.475%	4	416	-69.485%
2026-01-02	12.3500	12.3500	11.9000	12.2000	+0.826%	3	416	-65.984%
2025-12-30	12.1000	12.1000	12.1000	12.1000	-3.200%	1	418	-65.702%
2025-12-29	12.7900	12.7900	12.5000	12.5000	+3.306%	3	417	-66.800%
2025-12-24	12.0200	12.1000	12.0200	12.1000	-10.370%	2	414	-65.702%
2025-12-22	13.5000	13.5000	13.5000	13.5000	-1.818%	1	413	-69.259%
2025-12-19	13.7500	14.0500	13.6000	13.7500	-7.157%	108	413	-69.818%
2025-12-18	15.3500	15.3500	14.8100	14.8100	-4.452%	6	318	-71.978%
2025-12-17	16.0000	16.0000	15.3200	15.5000	+14.815%	6	319	-73.226%
2025-12-16	14.5500	14.5500	13.4200	13.5000	-3.915%	30	306	-69.259%
2025-12-15	13.0000	14.0500	13.0000	14.0500	+10.630%	5	278	-70.463%
2025-12-12	10.4500	12.7500	10.4500	12.7000	+25.743%	51	273	-67.323%
2025-12-08	10.1000	10.1000	10.1000	10.1000	-14.552%	1	232	-58.911%
2025-12-01	11.8400	11.8400	11.8200	11.8200	+7.455%	4	231	-64.890%
2025-11-28	11.0000	11.0000	11.0000	11.0000	-7.641%	1	231	-62.273%
2025-11-26	11.8200	11.9100	11.8200	11.9100	-5.850%	10	237	-65.155%
2025-11-25	12.6500	12.6500	12.6500	12.6500	-15.667%	10	237	-67.194%
2025-11-18	16.2000	16.2000	15.0000	15.0000	-6.542%	30	247	-72.333%
2025-11-13	16.0500	16.0500	16.0500	16.0500	+2.099%	10	257	-74.143%
2025-11-07	16.5000	16.5000	15.7200	15.7200	+11.807%	7	247	-73.601%
2025-11-06	14.1500	14.1500	14.0600	14.0600	+6.435%	8	245	-70.484%
2025-10-30	13.4000	13.4000	13.2100	13.2100	+2.008%	3	238	-68.584%
2025-10-29	12.9500	12.9500	12.9500	12.9500	+1.330%	1	240	-67.954%
2025-10-28	13.5700	13.5700	12.7800	12.7800	-6.715%	9	240	-67.527%
2025-10-27	13.6700	13.7000	13.6700	13.7000	-4.196%	10	259	-69.708%
2025-10-24	14.3000	14.3000	14.3000	14.3000	-8.333%	10	259	-70.979%
2025-10-23	15.6000	15.6500	15.6000	15.6000	-1.577%	24	249	-73.397%
2025-10-22	15.8500	15.8500	15.8500	15.8500	-1.246%	9	225	-73.817%
2025-10-21	16.0500	16.0500	16.0500	16.0500	-8.443%	1	216	-74.143%
2025-10-17	17.3500	17.8500	17.3500	17.5300	+16.867%	3	215	-76.326%
2025-10-13	15.1500	15.1500	15.0000	15.0000	-1.445%	2	215	-72.333%
2025-10-08	15.2200	15.2200	15.2200	15.2200	-9.134%	1	215	-72.733%
2025-10-07	16.7500	16.7500	16.7500	16.7500	+8.414%	1	215	-75.224%
2025-10-06	15.4500	15.4500	15.4500	15.4500	-4.334%	6	215	-73.139%
2025-09-30	16.1500	16.1500	16.1500	16.1500	+11.379%	1	214	-74.303%
2025-09-24	14.5000	14.5000	14.5000	14.5000	+2.837%	1	215	-71.379%
2025-09-22	14.1000	14.1000	14.1000	14.1000	+12.172%	4	216	-70.567%
2025-09-16	12.6000	12.6000	12.5700	12.5700	+5.365%	3	216	-66.985%
2025-09-11	11.9300	11.9300	11.9300	11.9300	-0.831%	2	219	-65.214%
2025-09-10	11.7000	12.1000	11.7000	12.0300	-6.816%	17	221	-65.503%
2025-09-05	11.7000	12.9100	11.7000	12.9100	-24.723%	15	218	-67.854%
2025-09-04	17.1500	17.1500	17.1500	17.1500	-6.540%	10	219	-75.802%
2025-09-03	18.4900	18.4900	18.3500	18.3500	-7.789%	4	219	-77.384%
2025-08-29	20.0000	20.0000	19.9000	19.9000	+13.714%	2	223	-79.146%
2025-08-28	17.9900	17.9900	17.5000	17.5000	-13.538%	7	223	-76.286%
2025-08-22	20.2400	20.2400	20.2400	20.2400	-0.296%	10	226	-79.496%
2025-08-15	19.4500	20.3000	19.4500	20.3000	+13.725%	4	226	-79.557%
2025-08-13	17.3000	17.8500	17.3000	17.8500	-4.494%	13	225	-76.751%
2025-08-12	18.7000	18.7000	18.6900	18.6900	-3.010%	3	225	-77.796%
2025-08-11	19.2700	19.2700	19.2700	19.2700	-1.934%	2	222	-78.464%
2025-08-07	19.6500	19.6500	19.6500	19.6500	-2.141%	1	220	-78.880%
2025-08-06	20.0000	20.0800	20.0000	20.0800	-5.904%	11	221	-79.333%
2025-08-05	21.3400	21.3400	21.3400	21.3400	-6.198%	1	232	-80.553%
2025-08-01	22.7500	22.7500	22.7500	22.7500	+16.368%	34	231	-81.758%
2025-07-30	19.5000	19.5500	19.5000	19.5500	-1.759%	2	259	-78.772%
2025-07-29	19.7400	19.9000	19.6000	19.9000	-0.847%	8	261	-79.146%
2025-07-28	20.0700	20.0700	20.0700	20.0700	-4.017%	20	259	-79.322%
2025-07-25	20.7500	20.9100	20.7500	20.9100	-1.600%	3	259	-80.153%
2025-07-24	21.2500	21.2500	21.2500	21.2500	-7.609%	1	257	-80.471%
2025-07-22	23.0000	23.0000	23.0000	23.0000	+7.226%	2	258	-81.957%
2025-07-21	21.4300	21.5400	21.4300	21.4500	-2.721%	3	260	-80.653%
2025-07-17	22.0200	22.0900	21.9500	22.0500	-9.446%	8	260	-81.179%
2025-07-14	24.3500	24.3500	24.3500	24.3500	-1.097%	1	260	-82.957%
2025-07-11	24.8300	24.8300	24.6200	24.6200	-1.124%	9	259	-83.144%
2025-07-09	24.9000	24.9000	24.9000	24.9000	-4.046%	2	251	-83.333%
2025-07-08	25.9500	25.9500	25.9500	25.9500	-2.444%	1	251	-84.008%
2025-07-02	26.6000	26.6000	26.6000	26.6000	+3.825%	1	250	-84.398%
2025-06-30	25.6200	25.6200	25.6200	25.6200	-5.809%	1	250	-83.802%
2025-06-27	27.2000	27.2000	27.2000	27.2000	+1.115%	5	251	-84.743%
2025-06-26	27.2300	27.5500	26.8700	26.9000	-3.307%	50	246	-84.572%
2025-06-25	27.2900	28.2400	27.2900	27.8200	-2.897%	80	239	-85.083%
2025-06-24	28.0000	28.6500	28.0000	28.6500	-6.981%	4	295	-85.515%
2025-06-23	30.9900	30.9900	30.8000	30.8000	-8.060%	24	294	-86.526%
2025-06-20	33.5000	33.5000	33.5000	33.5000	+5.016%	4	312	-87.612%
2025-06-18	31.9000	31.9000	31.9000	31.9000	+2.408%	1	310	-86.991%
2025-06-16	31.1500	31.1500	31.1500	31.1500	-5.175%	10	310	-86.677%
2025-06-13	31.6800	32.9900	31.6800	32.8500	+5.627%	108	310	-87.367%
2025-06-12	30.4900	31.3300	30.4900	31.1000	-2.263%	43	360	-86.656%
2025-06-11	32.0800	32.0800	31.4700	31.8200	-7.230%	151	391	-86.958%
2025-06-10	34.3000	34.3000	34.3000	34.3000	+2.541%	2	513	-87.901%
2025-06-06	31.5500	33.4500	31.5500	33.4500	+10.579%	14	511	-87.593%
2025-06-05	30.2000	30.2500	30.2000	30.2500	+0.833%	2	504	-86.281%
2025-06-04	30.2600	30.2600	30.0000	30.0000	-6.191%	6	498	-86.167%
2025-06-03	32.1100	32.1100	31.9800	31.9800	-5.441%	28	498	-87.023%
2025-06-02	34.1300	34.1300	33.8200	33.8200	-10.812%	6	471	-87.729%
2025-05-30	37.9200	37.9200	37.9200	37.9200	+5.071%	8	477	-89.056%
2025-05-29	36.0900	36.0900	36.0900	36.0900	-2.380%	1	473	-88.501%
2025-05-28	37.7600	37.7600	36.3800	36.9700	-9.276%	15	473	-88.775%
2025-05-23	40.7500	40.7500	40.7500	40.7500	+0.991%	20	497	-89.816%
2025-05-20	40.3500	40.3500	40.3500	40.3500	+5.628%	2	497	-89.715%
2025-05-14	38.2000	38.2000	38.2000	38.2000	-0.908%	1	495	-89.136%
2025-05-13	40.5700	40.5700	38.2900	38.5500	-8.149%	10	494	-89.235%
2025-05-12	43.7200	43.7200	41.9600	41.9700	-14.347%	11	487	-90.112%
2025-05-08	49.0000	49.0000	49.0000	49.0000	-41.500%	10	482	-91.531%
2025-04-04	83.0500	83.7600	83.0500	83.7600	+22.761%	4	472	-95.045%
2025-03-31	68.2300	68.2300	68.2300	68.2300	+2.833%	1	470	-93.918%
2025-03-28	66.3200	66.3500	66.3200	66.3500	+5.101%	4	469	-93.745%
2025-03-27	63.0700	64.0300	62.6300	63.1300	+17.342%	90	467	-93.426%
2025-03-21	53.9000	53.9000	53.8000	53.8000	-0.555%	4	397	-92.286%
2025-03-12	52.9000	54.1000	52.8300	54.1000	-2.435%	40	397	-92.329%
2025-03-11	56.7400	57.1200	55.4500	55.4500	+3.548%	43	437	-92.516%
2025-03-07	53.5500	53.5500	53.5500	53.5500	-3.322%	6	470	-92.250%
2025-03-03	55.0600	55.3900	55.0600	55.3900	+19.996%	25	467	-92.508%
2025-02-26	46.1600	46.1600	46.1600	46.1600	+22.831%	1	491	-91.010%
2025-02-06	37.7000	38.6800	37.5800	37.5800	+1.212%	30	491	-88.957%
2025-02-05	37.1300	37.1300	37.1300	37.1300	-12.388%	5	461	-88.823%
2025-02-04	42.3800	42.3800	42.3800	42.3800	+0.189%	1	466	-90.208%
2025-01-30	42.2500	42.3000	42.2500	42.3000	-8.875%	2	467	-90.189%
2025-01-29	44.7300	46.4200	44.7300	46.4200	+1.776%	20	467	-91.060%
2025-01-28	47.8400	47.8400	45.6100	45.6100	-11.643%	25	447	-90.901%
2025-01-27	51.6200	51.6200	51.6200	51.6200	+58.101%	1	422	-91.960%
2025-01-24	31.8500	32.8500	31.8500	32.6500	-5.170%	10	422	-87.289%
2025-01-23	33.9500	34.4300	33.9100	34.4300	+6.925%	16	419	-87.947%
2025-01-22	32.1000	32.2000	32.1000	32.2000	-4.593%	26	404	-87.112%
2025-01-21	32.9300	33.7500	32.9300	33.7500	-7.153%	50	378	-87.704%
2025-01-16	35.9000	36.5500	35.9000	36.3500	-3.478%	32	328	-88.583%
2025-01-15	37.6600	37.6600	37.6600	37.6600	-4.222%	5	329	-88.980%
2025-01-13	39.3200	39.3200	39.3200	39.3200	-1.626%	10	324	-89.446%
2025-01-10	39.9700	39.9700	39.9700	39.9700	+5.881%	80	314	-89.617%
2025-01-08	37.7000	37.7900	37.6900	37.7500	+1.397%	46	308	-89.007%
2025-01-07	37.8200	37.8200	37.2300	37.2300	+4.432%	52	308	-88.853%
2025-01-06	35.6500	35.6500	35.6500	35.6500	-2.596%	1	356	-88.359%
2025-01-03	36.9000	36.9000	36.6000	36.6000	+3.390%	102	357	-88.661%
2024-12-27	35.4000	35.4000	35.4000	35.4000	+4.394%	4	306	-88.277%
2024-12-26	34.4400	34.4400	32.9100	33.9100	-7.953%	100	304	-87.762%
2024-12-23	40.0000	40.2200	36.8400	36.8400	-5.296%	145	204	-88.735%
2024-12-20	38.4200	38.9500	38.4200	38.9000	-8.471%	40	59	-89.332%
2024-12-18	42.5000	42.5000	42.5000	42.5000	+18.881%	1	19	-90.235%
2024-12-16	35.7500	35.7500	35.7500	35.7500	-36.275%	5	13	-88.392%
2024-12-11	56.1000	56.1000	56.1000	56.1000	-11.458%	1	13	-92.602%
2024-11-01	63.3600	63.3600	63.3600	63.3600	+10.383%	4	12	-93.450%
2024-10-14	57.5000	57.5000	57.4000	57.4000	0.000%	2	11	-92.770%