Dark

AVGO20261218P230
AVGO Dec 18 2026 230.00 Put (AVGO261218P00230000)
option OPRA

EOD

Jun 30, 2026

4.65-4.124%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.6500	4.6500	4.6500	4.6500	-4.124%	1	1,727	0.000%
2026-06-29	5.3500	5.3500	4.8500	4.8500	+7.778%	2	1,727	-4.124%
2026-06-25	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,725	+3.333%
2026-06-23	4.3500	4.3500	4.3500	4.3500	+14.474%	1	1,726	+6.897%
2026-06-18	3.7900	3.8000	3.7900	3.8000	-11.833%	3	1,724	+22.368%
2026-06-15	4.3100	4.3100	4.3100	4.3100	-20.626%	4	1,724	+7.889%
2026-06-11	5.4500	5.4500	5.4300	5.4300	-9.500%	36	1,720	-14.365%
2026-06-10	5.9500	6.0000	5.9000	6.0000	+16.505%	56	1,720	-22.500%
2026-06-09	4.4000	5.8000	4.4000	5.1500	-1.905%	335	1,719	-9.709%
2026-06-05	3.9900	5.2500	3.9900	5.2500	+40.000%	67	1,604	-11.429%
2026-06-04	4.2800	4.2800	3.7000	3.7500	+36.364%	12	1,610	+24.000%
2026-06-03	3.2000	3.2000	2.7500	2.7500	-18.639%	6	1,601	+69.091%
2026-06-02	3.4900	3.4900	3.3800	3.3800	-11.979%	11	1,600	+37.574%
2026-05-29	3.8400	3.8400	3.8400	3.8400	-14.286%	1	1,590	+21.094%
2026-05-27	4.4800	4.4800	4.4800	4.4800	+6.413%	1	1,591	+3.795%
2026-05-26	4.3000	4.3000	4.2100	4.2100	-15.292%	3	1,591	+10.451%
2026-05-18	5.0100	5.0200	4.9700	4.9700	+2.899%	7	1,591	-6.439%
2026-05-15	4.8800	4.8800	4.8300	4.8300	-3.593%	9	1,596	-3.727%
2026-05-11	5.0100	5.0100	5.0100	5.0100	0.000%	1	1,592	-7.186%
2026-05-06	5.0100	5.0100	5.0100	5.0100	-6.355%	1	1,592	-7.186%
2026-05-04	5.3500	5.3500	5.3500	5.3500	+1.905%	1	1,591	-13.084%
2026-05-01	5.2500	5.2500	5.2500	5.2500	-6.250%	4	1,593	-11.429%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-6.667%	4	1,593	-16.964%
2026-04-29	6.1500	6.1500	5.9500	6.0000	-5.808%	49	1,594	-22.500%
2026-04-28	6.5700	6.5700	6.3700	6.3700	+4.255%	6	1,558	-27.002%
2026-04-24	6.1200	6.1500	6.0100	6.1100	+3.559%	19	1,554	-23.895%
2026-04-23	5.9100	5.9100	5.9000	5.9000	-3.279%	2	1,546	-21.186%
2026-04-22	6.1200	6.2000	6.1000	6.1000	-11.722%	3	1,546	-23.770%
2026-04-20	6.6500	6.9100	6.6500	6.9100	+4.697%	3	1,546	-32.706%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-7.692%	4	1,547	-29.545%
2026-04-16	7.1500	7.1500	7.1500	7.1500	-5.298%	1	1,551	-34.965%
2026-04-15	7.6400	7.6400	7.5500	7.5500	-7.248%	2	1,552	-38.411%
2026-04-14	8.0300	8.1400	8.0300	8.1400	-11.038%	2	1,551	-42.875%
2026-04-10	9.1600	9.5000	9.1500	9.1500	-12.940%	7	1,551	-49.180%
2026-04-09	10.5100	10.5100	10.5100	10.5100	-1.776%	1	1,556	-55.756%
2026-04-08	10.2500	10.8000	10.2500	10.7000	-18.445%	87	1,555	-56.542%
2026-04-07	13.7500	13.8000	12.8500	13.1200	-14.694%	6	1,558	-64.558%
2026-04-02	16.3000	16.3000	15.3800	15.3800	+3.499%	7	1,559	-69.766%
2026-04-01	14.8600	14.8600	14.8600	14.8600	-25.139%	65	1,559	-68.708%
2026-03-30	19.3900	19.8500	19.3900	19.8500	+5.867%	67	1,619	-76.574%
2026-03-27	18.4300	18.7500	18.2000	18.7500	+11.607%	6	1,554	-75.200%
2026-03-26	15.9500	16.8000	15.9500	16.8000	+1.942%	28	1,550	-72.321%
2026-03-20	16.4800	16.4800	16.4800	16.4800	+8.779%	1	1,534	-71.784%
2026-03-19	15.1500	15.1700	15.1500	15.1500	-1.942%	5	1,533	-69.307%
2026-03-17	15.5000	15.5000	15.4500	15.4500	+6.920%	4	1,537	-69.903%
2026-03-10	13.5000	14.4500	13.5000	14.4500	-4.305%	2	1,534	-67.820%
2026-03-06	13.6400	15.1000	13.6400	15.1000	+3.780%	5	1,534	-69.205%
2026-03-05	14.0500	14.5500	13.2000	14.5500	-23.016%	17	1,538	-68.041%
2026-03-03	18.9000	18.9000	18.9000	18.9000	+11.504%	3	1,529	-75.397%
2026-03-02	18.7900	18.7900	16.9500	16.9500	-3.966%	11	1,527	-72.566%
2026-02-27	17.7800	17.7800	17.6500	17.6500	+9.969%	2	1,536	-73.654%
2026-02-25	16.0000	16.1700	16.0000	16.0500	-13.337%	4	1,538	-71.028%
2026-02-24	18.5200	18.5200	18.5200	18.5200	+16.113%	1	1,538	-74.892%
2026-02-23	15.9500	15.9500	15.9500	15.9500	-10.644%	1	1,537	-70.846%
2026-02-17	17.8500	17.8500	17.8500	17.8500	+5.000%	1	1,538	-73.950%
2026-02-12	16.3600	17.0000	16.3600	17.0000	+10.032%	6	1,537	-72.647%
2026-02-10	15.4500	15.4500	15.4500	15.4500	+4.251%	1	1,541	-69.903%
2026-02-09	13.8500	14.9500	13.8500	14.8200	-6.792%	6	1,540	-68.623%
2026-02-06	19.4500	19.4500	15.9000	15.9000	-19.697%	3	1,540	-70.755%
2026-02-05	19.1500	19.8000	19.1500	19.8000	+1.279%	3	1,541	-76.515%
2026-02-04	20.8100	20.8100	19.3500	19.5500	+1.611%	147	1,542	-76.215%
2026-02-03	18.5700	19.2400	18.5700	19.2400	+25.179%	3	1,395	-75.832%
2026-02-02	15.3700	15.3700	15.3700	15.3700	+1.788%	1	1,395	-69.746%
2026-01-30	15.1000	15.1000	15.1000	15.1000	-5.625%	1	1,396	-69.205%
2026-01-29	16.0000	16.0000	16.0000	16.0000	+4.781%	1	1,397	-70.938%
2026-01-28	15.2700	15.2700	15.2700	15.2700	-0.651%	2	1,396	-69.548%
2026-01-27	15.4500	15.4500	15.3700	15.3700	-5.994%	2	1,394	-69.746%
2026-01-26	16.1000	16.3500	15.9000	16.3500	-5.980%	3	1,394	-71.560%
2026-01-23	16.7000	17.3900	16.7000	17.3900	+3.512%	21	1,395	-73.260%
2026-01-22	15.7500	16.8000	15.6500	16.8000	+0.599%	57	1,394	-72.321%
2026-01-21	16.3500	16.7000	16.3500	16.7000	+4.702%	151	1,347	-72.156%
2026-01-20	15.0000	15.9500	14.9000	15.9500	+18.148%	101	1,196	-70.846%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-4.255%	1	1,098	-65.556%
2026-01-15	14.2000	14.2500	13.9000	14.1000	-11.265%	222	1,098	-67.021%
2026-01-14	15.3600	16.0500	15.3600	15.8900	+20.379%	12	918	-70.736%
2026-01-13	13.2000	13.2000	13.2000	13.2000	-5.240%	2	907	-64.773%
2026-01-09	14.5000	14.5000	13.9300	13.9300	-13.046%	60	905	-66.619%
2026-01-08	16.0200	16.0200	16.0200	16.0200	+0.755%	1	865	-70.974%
2026-01-05	15.9000	15.9000	15.9000	15.9000	+9.354%	20	842	-70.755%
2025-12-31	14.7300	14.7300	14.5400	14.5400	+3.121%	3	842	-68.019%
2025-12-30	14.1000	14.1000	14.1000	14.1000	-2.083%	3	842	-67.021%
2025-12-29	14.7000	14.7000	14.4000	14.4000	+1.408%	2	845	-67.708%
2025-12-26	14.2000	14.2500	13.9700	14.2000	+2.158%	6	847	-67.254%
2025-12-24	13.9000	13.9000	13.9000	13.9000	-2.661%	1	848	-66.547%
2025-12-23	15.4300	15.4300	14.2800	14.2800	-5.805%	7	848	-67.437%
2025-12-22	15.6000	15.6100	15.0500	15.1600	-6.130%	5	847	-69.327%
2025-12-19	16.0000	16.1500	16.0000	16.1500	-6.377%	19	844	-71.207%
2025-12-18	17.8000	17.8000	17.2500	17.2500	-3.361%	511	825	-73.043%
2025-12-17	17.0000	18.4500	17.0000	17.8500	+10.185%	19	314	-73.950%
2025-12-16	16.2000	16.2000	16.2000	16.2000	0.000%	1	297	-71.296%
2025-12-15	15.0300	16.2000	15.0300	16.2000	+11.724%	9	296	-71.296%
2025-12-12	14.7300	14.7300	14.2500	14.5000	+29.696%	50	288	-67.931%
2025-12-08	11.1800	11.1800	11.1800	11.1800	-15.623%	5	265	-58.408%
2025-11-26	13.5900	13.5900	13.2500	13.2500	-30.809%	6	266	-64.906%
2025-11-21	19.1500	19.1500	19.1500	19.1500	+30.806%	1	266	-75.718%
2025-11-20	14.6400	14.6400	14.6400	14.6400	-9.908%	1	265	-68.238%
2025-11-12	16.2500	16.3000	16.2500	16.2500	-12.493%	21	266	-71.385%
2025-11-07	18.5700	18.5700	18.5700	18.5700	+16.792%	1	245	-74.960%
2025-11-05	15.9000	15.9000	15.9000	15.9000	-2.154%	9	245	-70.755%
2025-11-03	16.2500	16.2500	16.2500	16.2500	+1.120%	1	235	-71.385%
2025-10-31	16.0700	16.0700	16.0700	16.0700	+10.828%	10	235	-71.064%
2025-10-29	14.5000	14.5000	14.5000	14.5000	-1.695%	1	227	-67.931%
2025-10-28	15.0000	15.0000	14.7500	14.7500	-6.051%	26	228	-68.475%
2025-10-27	15.7000	15.7000	15.7000	15.7000	-11.350%	1	233	-70.382%
2025-10-23	17.7500	17.7500	17.7100	17.7100	-12.109%	11	233	-73.744%
2025-10-17	20.1500	20.1500	20.1500	20.1500	+5.222%	1	227	-76.923%
2025-10-16	17.6000	19.1500	17.5000	19.1500	+10.057%	33	226	-75.718%
2025-10-15	17.4000	17.4000	17.4000	17.4000	+1.163%	1	203	-73.276%
2025-10-13	17.2000	17.2000	17.2000	17.2000	-14.428%	1	203	-72.965%
2025-10-10	20.1000	20.1000	20.1000	20.1000	+17.544%	15	203	-76.866%
2025-10-02	17.1000	17.1000	17.1000	17.1000	-6.812%	1	203	-72.807%
2025-09-30	18.3500	18.3500	18.3500	18.3500	+11.280%	10	203	-74.659%
2025-09-23	16.2600	16.4900	16.2600	16.4900	-0.663%	2	203	-71.801%
2025-09-22	15.8000	16.6000	15.8000	16.6000	+6.410%	12	203	-71.988%
2025-09-17	16.1000	16.1000	15.6000	15.6000	+11.032%	6	203	-70.192%
2025-09-15	14.0500	14.0500	14.0500	14.0500	-11.356%	1	357	-66.904%
2025-09-09	14.5500	15.8500	14.3000	15.8500	+8.935%	156	207	-70.662%
2025-09-08	14.5500	14.5500	14.5500	14.5500	-28.676%	1	323	-68.041%
2025-09-04	20.4000	20.4000	20.4000	20.4000	-3.774%	4	324	-77.206%
2025-09-03	21.2000	21.2000	21.2000	21.2000	-7.221%	2	324	-78.066%
2025-09-02	22.8400	22.8500	22.8400	22.8500	+0.044%	4	324	-79.650%
2025-08-29	22.8400	22.8400	22.8400	22.8400	-1.552%	1	323	-79.641%
2025-08-22	23.0000	23.3500	22.8200	23.2000	-10.251%	29	323	-79.957%
2025-08-21	25.8500	25.8500	25.8500	25.8500	+0.937%	1	303	-82.012%
2025-08-20	25.3500	25.6100	25.3500	25.6100	+4.360%	3	303	-81.843%
2025-08-19	24.5400	24.5400	24.5400	24.5400	+12.569%	1	302	-81.051%
2025-08-13	20.0000	21.8000	20.0000	21.8000	+6.341%	31	301	-78.670%
2025-08-12	21.2800	21.2800	20.5000	20.5000	-7.324%	53	275	-77.317%
2025-08-11	22.2400	22.2400	22.1200	22.1200	-1.820%	2	224	-78.978%
2025-08-07	22.5300	22.5300	22.5300	22.5300	-7.664%	32	224	-79.361%
2025-08-05	24.4000	24.4000	24.4000	24.4000	-6.262%	2	256	-80.943%
2025-08-01	26.0300	26.0300	26.0300	26.0300	+9.232%	34	258	-82.136%
2025-07-31	23.8300	23.8300	23.8300	23.8300	+8.318%	1	224	-80.487%
2025-07-30	22.0000	22.0000	22.0000	22.0000	-8.333%	8	223	-78.864%
2025-07-25	23.9100	24.0000	23.9100	24.0000	-2.041%	10	231	-80.625%
2025-07-24	24.8600	24.8600	24.4500	24.5000	-10.092%	11	224	-81.020%
2025-07-22	27.2500	27.2500	27.2500	27.2500	+3.612%	1	229	-82.936%
2025-07-18	26.2500	26.3800	26.2500	26.3000	-3.486%	6	228	-82.319%
2025-07-16	27.2500	27.2500	27.2500	27.2500	+1.113%	7	223	-82.936%
2025-07-15	26.9500	26.9500	26.9500	26.9500	-5.206%	3	216	-82.746%
2025-07-11	28.4400	28.4400	28.4300	28.4300	-21.572%	2	217	-83.644%
2025-06-17	36.2500	36.2500	36.2500	36.2500	+1.200%	1	215	-87.172%
2025-06-12	35.8200	35.8200	35.8200	35.8200	-1.863%	1	215	-87.018%
2025-06-06	36.5000	36.5000	36.5000	36.5000	+5.797%	4	216	-87.260%
2025-06-05	34.3700	34.5000	34.3700	34.5000	-1.625%	4	215	-86.522%
2025-06-04	35.0500	35.1000	35.0500	35.0700	-3.839%	152	217	-86.741%
2025-06-03	36.4700	36.4700	36.4700	36.4700	-15.087%	1	66	-87.250%
2025-05-27	42.9500	42.9500	42.9500	42.9500	-2.275%	1	66	-89.173%
2025-05-21	43.9500	43.9500	43.9500	43.9500	-1.302%	1	65	-89.420%
2025-05-20	44.5300	44.5300	44.5300	44.5300	+3.318%	1	66	-89.558%
2025-05-13	44.5700	44.5700	43.1000	43.1000	-30.652%	32	66	-89.211%
2025-04-25	62.1500	62.1500	62.1500	62.1500	-33.129%	8	66	-92.518%
2025-04-04	92.9400	92.9400	92.9400	92.9400	+31.643%	2	62	-94.997%
2025-03-27	70.9200	70.9200	70.4500	70.6000	+6.022%	7	63	-93.414%
2025-03-26	66.5900	66.5900	66.5900	66.5900	+8.630%	1	63	-93.017%
2025-03-07	61.3000	61.3000	61.3000	61.3000	+17.388%	10	63	-92.414%
2025-02-26	52.2200	52.2200	52.2200	52.2200	+19.881%	1	63	-91.095%
2025-02-13	43.5600	43.5600	43.5600	43.5600	+1.776%	2	63	-89.325%
2025-02-11	42.8000	42.8000	42.8000	42.8000	-1.835%	1	63	-89.136%
2025-02-06	43.6000	43.6000	43.6000	43.6000	-4.281%	1	63	-89.335%
2025-01-31	45.6000	45.6000	45.5500	45.5500	-18.501%	28	49	-89.791%
2025-01-27	55.8900	55.8900	55.8900	55.8900	+42.214%	10	49	-91.680%
2025-01-23	39.2500	39.3000	39.2500	39.3000	+7.143%	2	56	-88.168%
2025-01-22	36.9500	36.9800	36.6800	36.6800	-9.766%	4	55	-87.323%
2025-01-16	40.6500	40.6500	40.6500	40.6500	+4.151%	16	52	-88.561%
2025-01-06	39.0300	39.0300	39.0300	39.0300	-4.572%	1	48	-88.086%
2025-01-03	43.0000	43.0000	40.9000	40.9000	-0.632%	42	48	-88.631%
2024-12-31	41.1600	41.1600	41.1600	41.1600	+2.900%	18	23	-88.703%
2024-12-24	40.0000	40.0000	40.0000	40.0000	-15.344%	1	24	-88.375%
2024-12-19	47.2000	47.2500	47.2000	47.2500	-1.047%	2	24	-90.159%
2024-12-18	42.7500	47.7500	42.7500	47.7500	+20.065%	3	23	-90.262%
2024-12-16	39.7700	39.7700	39.7700	39.7700	-11.128%	10	22	-88.308%
2024-12-13	47.0000	47.0000	44.7500	44.7500	-29.804%	40	12	-89.609%
2024-10-14	64.5500	64.5500	63.7500	63.7500	0.000%	4	2	-92.706%