Dark

AVGO20261218P225
AVGO Dec 18 2026 225.00 Put (AVGO261218P00225000)
option OPRA

EOD

Jul 1, 2026

4.60+2.222%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.6000	4.6500	4.6000	4.6000	+2.222%	3	764	0.000%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-3.226%	1	763	+2.222%
2026-06-26	4.6500	4.6500	4.6500	4.6500	+14.815%	1	763	-1.075%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-3.571%	1	762	+13.580%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+15.068%	1	760	+9.524%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+2.528%	4	760	+26.027%
2026-06-18	3.7000	3.7000	3.5600	3.5600	-12.099%	4	758	+29.213%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+9.459%	7	758	+13.580%
2026-06-15	4.0500	4.0500	3.7000	3.7000	-13.953%	12	763	+24.324%
2026-06-09	4.3600	4.3600	4.3000	4.3000	-2.050%	2	773	+6.977%
2026-06-05	3.8500	4.3900	3.8500	4.3900	+28.739%	2	773	+4.784%
2026-06-04	3.7200	3.7200	3.4000	3.4100	+32.685%	14	772	+34.897%
2026-06-03	2.5700	2.5700	2.5700	2.5700	-20.679%	9	778	+78.988%
2026-06-01	3.2400	3.2400	3.2400	3.2400	-13.600%	5	787	+41.975%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-11.557%	1	782	+22.667%
2026-05-22	4.2400	4.2400	4.2400	4.2400	-9.402%	3	784	+8.491%
2026-05-18	4.6500	4.6800	4.6500	4.6800	+4.000%	4	784	-1.709%
2026-05-05	4.4700	4.5000	4.4700	4.5000	-4.255%	4	783	+2.222%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-6.931%	9	772	-2.128%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-7.339%	13	772	-8.911%
2026-04-29	5.6500	5.7000	5.4500	5.4500	-5.217%	71	762	-15.596%
2026-04-28	6.2000	6.2000	5.7500	5.7500	-0.862%	3	723	-20.000%
2026-04-22	5.8000	5.8000	5.8000	5.8000	-4.918%	5	726	-20.690%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-0.164%	2	732	-24.590%
2026-04-17	6.1100	6.1100	6.1100	6.1100	-5.271%	10	732	-24.714%
2026-04-16	6.4500	6.4500	6.4500	6.4500	-5.977%	5	722	-28.682%
2026-04-15	6.8600	6.8600	6.8600	6.8600	-25.838%	1	717	-32.945%
2026-04-09	9.5700	9.5700	9.2500	9.2500	-4.639%	6	718	-50.270%
2026-04-08	9.7200	9.8000	9.7000	9.7000	-19.167%	6	720	-52.577%
2026-04-07	12.5500	12.5500	12.0000	12.0000	-10.448%	7	720	-61.667%
2026-04-06	13.6500	13.6500	13.4000	13.4000	-6.294%	9	719	-65.672%
2026-04-02	14.4000	14.4000	14.3000	14.3000	+3.249%	3	718	-67.832%
2026-04-01	13.8500	13.8500	13.8500	13.8500	-3.484%	1	718	-66.787%
2026-03-31	15.4300	15.7800	14.3500	14.3500	-18.697%	11	717	-67.944%
2026-03-30	17.4000	17.6500	17.3500	17.6500	+20.890%	6	716	-73.938%
2026-03-26	14.6000	14.6000	14.6000	14.6000	+7.988%	1	715	-68.493%
2026-03-25	13.5200	13.5200	13.5200	13.5200	-3.772%	150	715	-65.976%
2026-03-24	13.3000	14.2200	13.3000	14.0500	+4.851%	16	656	-67.260%
2026-03-23	13.4000	13.4000	13.4000	13.4000	-13.493%	1	654	-65.672%
2026-03-20	15.4900	15.4900	15.4900	15.4900	+11.039%	1	653	-70.303%
2026-03-18	13.9700	13.9700	13.9500	13.9500	-2.242%	2	652	-67.025%
2026-03-17	14.2700	14.2700	14.2700	14.2700	-3.385%	2	652	-67.765%
2026-03-16	14.7700	14.7700	14.7700	14.7700	-5.983%	3	654	-68.856%
2026-03-13	15.5000	15.7300	15.5000	15.7100	+19.559%	3	657	-70.719%
2026-03-11	13.1600	13.1600	13.1400	13.1400	+3.874%	2	656	-64.992%
2026-03-10	12.6500	12.6500	12.6500	12.6500	+0.397%	1	656	-63.636%
2026-03-06	12.6000	12.6000	12.6000	12.6000	-6.250%	3	655	-63.492%
2026-03-05	12.9000	13.4400	12.4000	13.4400	-5.684%	38	652	-65.774%
2026-03-04	14.4000	14.4000	13.7500	14.2500	-10.938%	32	672	-67.719%
2026-03-03	16.1500	16.1500	16.0000	16.0000	+4.712%	14	661	-71.250%
2026-03-02	15.5000	15.5000	15.2800	15.2800	+5.017%	26	647	-69.895%
2026-02-25	14.5500	14.5500	14.5500	14.5500	-14.412%	1	644	-68.385%
2026-02-24	17.0000	17.0000	17.0000	17.0000	+30.769%	1	644	-72.941%
2026-02-09	13.0900	13.0900	13.0000	13.0000	-11.081%	2	643	-64.615%
2026-02-06	15.9300	15.9400	14.6100	14.6200	-18.597%	7	645	-68.536%
2026-02-05	15.9200	17.9600	15.9200	17.9600	-1.319%	7	644	-74.388%
2026-02-04	19.1000	19.1000	18.2000	18.2000	+7.059%	9	648	-74.725%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+22.302%	1	647	-72.941%
2026-02-02	14.5000	14.5000	13.9000	13.9000	-9.328%	2	646	-66.906%
2026-01-29	15.3300	15.3300	15.3300	15.3300	+0.855%	1	648	-69.993%
2026-01-26	15.2000	15.2000	15.2000	15.2000	-2.564%	3	647	-69.737%
2026-01-23	15.5000	15.6500	15.5000	15.6000	+0.645%	393	644	-70.513%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-0.641%	1	291	-70.323%
2026-01-21	15.6000	15.6000	15.6000	15.6000	+11.349%	1	290	-70.513%
2026-01-20	14.0100	14.0100	14.0100	14.0100	+8.185%	1	289	-67.166%
2026-01-16	12.9500	12.9500	12.9500	12.9500	-2.778%	1	288	-64.479%
2026-01-15	13.3200	13.3200	13.3200	13.3200	-6.526%	1	288	-65.465%
2026-01-14	14.2500	14.2500	14.2500	14.2500	+17.284%	10	289	-67.719%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-6.105%	1	279	-62.140%
2026-01-09	14.0000	14.0000	12.9400	12.9400	+1.094%	19	280	-64.451%
2026-01-02	12.8000	12.8000	12.8000	12.8000	-5.185%	1	299	-64.063%
2025-12-29	13.7300	13.7300	13.5000	13.5000	+1.887%	4	298	-65.926%
2025-12-26	13.2500	13.2500	13.2500	13.2500	+0.076%	5	300	-65.283%
2025-12-23	13.2400	13.2400	13.2400	13.2400	-6.431%	1	300	-65.257%
2025-12-22	14.2800	14.2800	14.1500	14.1500	-5.667%	4	300	-67.491%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-9.420%	15	299	-69.333%
2025-12-18	16.5600	16.5600	16.5600	16.5600	-4.553%	5	314	-72.222%
2025-12-17	17.3200	17.3500	17.1500	17.3500	+14.295%	18	309	-73.487%
2025-12-16	15.1800	15.1800	15.1800	15.1800	-0.197%	5	309	-69.697%
2025-12-15	14.1100	15.2100	14.1100	15.2100	+12.251%	3	304	-69.757%
2025-12-12	13.3200	13.5500	13.3200	13.5500	+28.680%	3	302	-66.052%
2025-12-11	10.5300	10.5300	10.5300	10.5300	+9.119%	1	299	-56.315%
2025-12-10	9.6500	9.6500	9.6500	9.6500	-16.595%	1	298	-52.332%
2025-12-05	11.5700	11.5700	11.5700	11.5700	-7.440%	1	299	-60.242%
2025-12-03	12.8000	12.8000	12.5000	12.5000	-1.264%	5	300	-63.200%
2025-12-01	12.7000	12.7100	12.6000	12.6600	+2.510%	38	300	-63.665%
2025-11-26	12.6500	12.6500	12.3500	12.3500	-13.028%	4	281	-62.753%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-1.045%	1	281	-67.606%
2025-11-24	14.3500	14.3500	14.3500	14.3500	-11.963%	73	281	-67.944%
2025-11-20	16.9500	16.9500	16.3000	16.3000	0.000%	11	212	-71.779%
2025-11-19	16.3000	16.3000	16.3000	16.3000	-1.212%	10	203	-71.779%
2025-11-18	16.5000	16.5000	16.5000	16.5000	+3.774%	8	193	-72.121%
2025-11-17	16.0000	16.0000	15.9000	15.9000	-9.402%	25	201	-71.069%
2025-11-14	17.5500	17.5500	17.5500	17.5500	+18.102%	5	183	-73.789%
2025-11-11	14.7000	14.8700	14.7000	14.8600	-9.830%	7	178	-69.044%
2025-11-07	16.4800	16.4800	16.4800	16.4800	+23.169%	1	176	-72.087%
2025-10-29	13.3800	13.3800	13.3800	13.3800	-3.741%	1	176	-65.620%
2025-10-28	13.9000	13.9000	13.9000	13.9000	-25.269%	10	175	-66.906%
2025-10-17	18.6000	18.6000	18.6000	18.6000	+13.070%	3	185	-75.269%
2025-10-16	16.4500	16.4500	16.4500	16.4500	-3.519%	1	182	-72.036%
2025-10-13	17.0500	17.0500	17.0500	17.0500	-12.788%	5	181	-73.021%
2025-10-10	19.5500	19.5500	19.5500	19.5500	+23.422%	15	181	-76.471%
2025-10-02	15.8400	15.8400	15.8400	15.8400	-5.714%	10	166	-70.960%
2025-09-29	16.8000	16.8000	16.8000	16.8000	+9.732%	1	160	-72.619%
2025-09-23	15.2000	15.3100	15.2000	15.3100	+16.870%	2	160	-69.954%
2025-09-11	13.1600	13.1600	12.9000	13.1000	-5.278%	10	160	-64.885%
2025-09-08	13.8300	13.8300	13.8300	13.8300	-4.752%	85	158	-66.739%
2025-09-05	13.6400	14.6000	13.6400	14.5200	-26.294%	10	106	-68.320%
2025-09-03	19.7000	19.7000	19.7000	19.7000	-7.944%	2	106	-76.650%
2025-08-29	21.1000	21.4000	21.1000	21.4000	-2.948%	2	107	-78.505%
2025-08-22	21.8400	22.0500	21.8400	22.0500	+4.009%	6	107	-79.138%
2025-08-07	21.2000	21.2000	21.2000	21.2000	-4.933%	1	106	-78.302%
2025-07-25	22.3000	22.3000	22.3000	22.3000	-3.463%	1	106	-79.372%
2025-07-21	23.2400	23.2400	23.1000	23.1000	-4.467%	2	106	-80.087%
2025-07-18	24.1800	24.1800	24.1800	24.1800	+2.241%	1	106	-80.976%
2025-07-17	23.7400	23.7400	23.6500	23.6500	-6.151%	2	107	-80.550%
2025-07-15	25.1500	25.2000	25.1500	25.2000	-8.130%	2	107	-81.746%
2025-07-10	27.4300	27.4300	27.4300	27.4300	+3.159%	1	107	-83.230%
2025-07-09	26.5900	26.5900	26.5900	26.5900	-5.273%	1	107	-82.700%
2025-07-07	28.2500	28.2500	28.0700	28.0700	-2.704%	6	107	-83.612%
2025-07-02	28.8500	28.8500	28.8500	28.8500	+1.335%	1	107	-84.055%
2025-06-27	28.4700	28.4700	28.4700	28.4700	-14.760%	3	110	-83.843%
2025-06-12	33.3800	33.4000	33.3800	33.4000	-5.248%	2	110	-86.228%
2025-06-11	35.2500	35.2500	35.2500	35.2500	+5.224%	22	111	-86.950%
2025-06-06	33.5000	33.5000	33.5000	33.5000	-12.760%	8	107	-86.269%
2025-05-29	38.4000	38.4000	38.4000	38.4000	-4.406%	1	103	-88.021%
2025-05-28	40.1700	40.1700	40.1700	40.1700	-10.594%	3	103	-88.549%
2025-05-12	44.9300	44.9300	44.9300	44.9300	-13.762%	2	103	-89.762%
2025-05-07	52.1000	52.1000	52.1000	52.1000	-3.697%	3	101	-91.171%
2025-05-01	54.1000	54.1000	54.1000	54.1000	-5.831%	5	104	-91.497%
2025-04-25	59.1500	59.1500	57.4500	57.4500	-8.006%	18	109	-91.993%
2025-03-26	62.4500	62.4500	62.4500	62.4500	+8.646%	1	109	-92.634%
2025-03-25	57.4800	57.4800	57.4800	57.4800	+40.366%	1	109	-91.997%
2025-02-13	40.9500	40.9500	40.9500	40.9500	+4.331%	1	110	-88.767%
2025-02-11	39.2500	39.2500	39.2500	39.2500	-4.338%	1	110	-88.280%
2025-02-06	41.0300	41.0300	41.0300	41.0300	-8.782%	1	110	-88.789%
2025-02-04	44.9800	44.9800	44.9800	44.9800	-1.251%	1	111	-89.773%
2025-02-03	45.5500	45.5500	45.5500	45.5500	+6.800%	1	110	-89.901%
2025-01-31	42.9000	42.9000	42.5000	42.6500	-18.638%	40	111	-89.215%
2025-01-27	52.4200	52.4200	52.4200	52.4200	+40.725%	1	100	-91.225%
2025-01-17	37.2500	37.2500	37.2500	37.2500	-2.359%	2	99	-87.651%
2025-01-16	38.1500	38.1500	38.1500	38.1500	-9.232%	8	99	-87.942%
2025-01-13	41.9700	42.0300	41.9700	42.0300	-0.802%	90	95	-89.055%
2025-01-10	42.3700	42.3700	42.3700	42.3700	+5.608%	80	96	-89.143%
2025-01-07	40.1300	40.1300	39.3000	40.1200	+9.677%	52	56	-88.534%
2025-01-06	36.5800	36.5800	36.5800	36.5800	-9.231%	1	6	-87.425%
2025-01-03	40.3000	40.3000	40.3000	40.3000	+2.806%	2	6	-88.586%
2025-01-02	39.2000	39.2000	39.2000	39.2000	+4.533%	2	6	-88.265%
2024-12-24	37.5000	37.5000	37.5000	37.5000	-13.793%	1	4	-87.733%
2024-12-19	43.5000	43.5000	43.5000	43.5000	+12.549%	1	4	-89.425%
2024-12-16	38.6500	38.6500	38.6500	38.6500	-36.535%	3	1	-88.098%
2024-10-14	61.0000	61.0000	60.9000	60.9000	0.000%	2	1	-92.447%