Dark

AVGO20261218P245
AVGO Dec 18 2026 245.00 Put (AVGO261218P00245000)
option OPRA

EOD

Jul 1, 2026

6.72+4.186%(+0.27)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9000	6.9000	6.7200	6.7200	+4.186%	72	938	0.000%
2026-06-30	6.4000	6.4500	6.4000	6.4500	-3.008%	40	884	+4.186%
2026-06-29	6.6500	6.6500	6.6500	6.6500	-5.000%	1	884	+1.053%
2026-06-26	7.2300	7.2300	7.0000	7.0000	+25.899%	3	883	-4.000%
2026-06-22	5.5500	5.5600	5.5000	5.5600	+7.961%	28	883	+20.863%
2026-06-18	5.1500	5.1500	5.1500	5.1500	-8.850%	1	882	+30.485%
2026-06-17	5.6500	5.6500	5.6500	5.6500	-10.175%	2	882	+18.938%
2026-06-16	5.9600	6.2900	5.9600	6.2900	+4.833%	7	882	+6.836%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-10.448%	50	883	+12.000%
2026-06-11	6.8500	6.8500	6.7000	6.7000	-15.190%	36	883	+0.299%
2026-06-10	7.8500	7.9500	7.8500	7.9000	+33.898%	34	851	-14.937%
2026-06-08	6.1200	6.1200	5.9000	5.9000	-16.901%	4	868	+13.898%
2026-06-05	5.9000	7.1000	5.9000	7.1000	+46.392%	8	870	-5.352%
2026-06-04	5.8700	5.8700	4.8500	4.8500	+18.293%	79	867	+38.557%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+1.737%	1	826	+63.902%
2026-06-02	4.0300	4.0300	4.0300	4.0300	-16.042%	1	825	+66.749%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-14.742%	1	825	+40.000%
2026-05-28	5.6500	5.6500	5.6300	5.6300	-9.340%	41	825	+19.361%
2026-05-22	6.2100	6.2100	6.2100	6.2100	-1.429%	1	805	+8.213%
2026-05-20	6.3000	6.3000	6.3000	6.3000	-3.817%	7	805	+6.667%
2026-05-18	6.4400	6.5500	6.4400	6.5500	+4.800%	10	812	+2.595%
2026-05-11	6.3300	6.3500	6.2500	6.2500	-3.846%	230	812	+7.520%
2026-05-08	6.5000	6.5500	6.5000	6.5000	+4.000%	46	687	+3.385%
2026-05-05	6.2500	6.2500	6.2500	6.2500	-3.846%	6	669	+7.520%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-18.239%	1	667	+3.385%
2026-04-29	7.9500	7.9500	7.9500	7.9500	+4.605%	1	667	-15.472%
2026-04-27	7.6000	7.6000	7.6000	7.6000	0.000%	7	667	-11.579%
2026-04-23	7.6000	7.6000	7.6000	7.6000	-4.403%	7	660	-11.579%
2026-04-22	7.8500	7.9500	7.8500	7.9500	-7.558%	35	667	-15.472%
2026-04-20	8.8600	8.8600	8.6000	8.6000	+4.878%	2	685	-21.860%
2026-04-17	8.2000	8.2000	8.2000	8.2000	-7.345%	38	685	-18.049%
2026-04-16	9.1800	9.1800	8.8500	8.8500	-6.842%	2	648	-24.068%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-8.124%	2	649	-29.263%
2026-04-14	10.3400	10.3400	10.3400	10.3400	-5.138%	1	647	-35.010%
2026-04-13	11.0500	11.0500	10.9000	10.9000	-6.438%	2	648	-38.349%
2026-04-10	11.5500	11.6500	11.5500	11.6500	-9.339%	2	648	-42.318%
2026-04-09	13.4500	13.4500	12.8500	12.8500	-5.999%	35	646	-47.704%
2026-04-08	13.5400	13.6700	13.5400	13.6700	-17.898%	5	671	-50.841%
2026-04-07	17.1600	17.1600	16.6500	16.6500	-12.137%	34	669	-59.640%
2026-04-06	19.1000	19.1000	18.9500	18.9500	+0.531%	17	660	-64.538%
2026-04-01	18.8500	18.8500	18.8500	18.8500	-6.683%	4	677	-64.350%
2026-03-31	20.0500	20.2000	20.0500	20.2000	-16.872%	24	681	-66.733%
2026-03-30	23.7000	24.9000	23.5000	24.3000	+6.346%	20	697	-72.346%
2026-03-27	22.8500	22.8500	22.8000	22.8500	+19.010%	5	696	-70.591%
2026-03-24	19.2300	19.2800	19.1800	19.2000	-4.239%	8	691	-65.000%
2026-03-20	20.0500	20.0500	20.0500	20.0500	+4.974%	2	691	-66.484%
2026-03-19	19.1000	19.1000	19.1000	19.1000	-2.302%	1	689	-64.817%
2026-03-18	19.3000	19.5500	19.3000	19.5500	+2.089%	11	688	-65.627%
2026-03-17	19.5500	19.6000	19.1500	19.1500	+8.192%	83	698	-64.909%
2026-03-09	17.7000	17.7000	17.7000	17.7000	-1.667%	1	615	-62.034%
2026-03-06	18.3300	18.3300	18.0000	18.0000	-2.227%	3	614	-62.667%
2026-03-05	17.1000	18.4100	17.1000	18.4100	-7.950%	11	615	-63.498%
2026-03-04	20.0000	20.0000	20.0000	20.0000	-15.612%	5	605	-66.400%
2026-03-03	23.0500	23.7000	23.0500	23.7000	+10.233%	38	600	-71.646%
2026-03-02	21.5000	21.5000	21.5000	21.5000	-2.273%	13	563	-68.744%
2026-02-27	22.0000	22.0000	22.0000	22.0000	-0.362%	2	550	-69.455%
2026-02-26	22.8000	22.8000	22.0800	22.0800	+1.986%	4	548	-69.565%
2026-02-13	21.2000	21.6500	21.2000	21.6500	+7.391%	11	554	-68.961%
2026-02-12	19.5000	20.1600	19.5000	20.1600	+12.312%	10	554	-66.667%
2026-02-09	17.9500	17.9500	17.9500	17.9500	-12.010%	5	557	-62.563%
2026-02-06	20.4000	20.4000	20.4000	20.4000	-6.892%	1	562	-67.059%
2026-02-05	24.1300	24.1300	21.9100	21.9100	-19.151%	2	561	-69.329%
2026-02-04	24.6600	27.3600	24.6600	27.1000	+22.348%	4	563	-75.203%
2026-02-03	22.1500	22.1500	22.1500	22.1500	+3.263%	1	564	-69.661%
2026-01-23	21.6500	21.6500	21.4000	21.4500	+7.089%	92	563	-68.671%
2026-01-21	20.0300	20.0300	20.0300	20.0300	+1.111%	1	471	-66.450%
2026-01-14	20.0800	20.0800	19.8100	19.8100	+19.988%	2	471	-66.078%
2026-01-13	17.0500	17.0500	16.5100	16.5100	-11.947%	2	471	-59.297%
2026-01-06	18.7500	18.7500	18.7500	18.7500	-5.207%	1	470	-64.160%
2026-01-05	19.5000	19.7800	19.5000	19.7800	+12.386%	10	465	-66.026%
2025-12-30	17.6000	17.6000	17.6000	17.6000	-8.142%	2	465	-61.818%
2025-12-22	19.1600	19.1600	19.1600	19.1600	-4.677%	1	465	-64.927%
2025-12-19	20.1000	20.1000	20.1000	20.1000	-1.951%	1	464	-66.567%
2025-12-15	20.8100	20.8100	20.5000	20.5000	+17.681%	6	463	-67.220%
2025-12-12	17.4200	17.4200	17.4200	17.4200	+34.414%	1	462	-61.424%
2025-12-10	12.9600	12.9600	12.9600	12.9600	-9.812%	5	462	-48.148%
2025-12-08	14.3700	14.3700	14.3700	14.3700	-3.557%	5	467	-53.236%
2025-12-05	15.0500	15.0500	14.9000	14.9000	-10.241%	2	462	-54.899%
2025-12-03	16.6000	16.6000	16.6000	16.6000	+0.060%	4	461	-59.518%
2025-12-01	16.6100	16.6300	16.5400	16.5900	+8.078%	38	465	-59.494%
2025-11-28	15.3500	15.3500	15.3500	15.3500	-4.954%	1	478	-56.221%
2025-11-26	16.1500	16.1500	16.1500	16.1500	-24.000%	2	477	-58.390%
2025-11-17	21.2500	21.2500	21.2500	21.2500	+10.677%	300	477	-68.376%
2025-11-12	19.2000	19.2000	19.2000	19.2000	-2.785%	1	560	-65.000%
2025-11-03	19.5500	19.7500	19.5500	19.7500	+2.865%	2	560	-65.975%
2025-10-27	19.2000	19.2000	19.2000	19.2000	-11.111%	1	560	-65.000%
2025-10-23	21.6000	21.6000	21.6000	21.6000	-10.744%	2	560	-68.889%
2025-10-17	24.2000	24.2000	24.2000	24.2000	+2.760%	1	558	-72.231%
2025-10-16	23.4500	23.5500	23.4500	23.5500	+6.561%	2	557	-71.465%
2025-10-15	22.0500	22.1000	22.0500	22.1000	+3.513%	28	558	-69.593%
2025-10-13	20.8200	21.3500	20.8200	21.3500	+5.069%	2	545	-68.525%
2025-09-23	20.1700	20.3200	20.1700	20.3200	+3.252%	2	545	-66.929%
2025-09-22	19.5500	19.6800	19.5500	19.6800	+1.443%	2	545	-65.854%
2025-09-18	19.2500	19.4000	19.2500	19.4000	+9.915%	2	545	-65.361%
2025-09-16	17.4000	17.6500	17.4000	17.6500	0.000%	3	545	-61.926%
2025-09-12	17.6000	17.6500	17.6000	17.6500	+1.146%	5	547	-61.926%
2025-09-11	17.4500	17.4500	17.4500	17.4500	+4.805%	1	552	-61.490%
2025-09-10	16.7000	16.7000	16.6500	16.6500	-9.016%	3	553	-59.640%
2025-09-08	18.2500	18.3000	18.2500	18.3000	-3.430%	3	556	-63.279%
2025-09-05	19.4800	19.4800	18.9500	18.9500	-24.200%	6	557	-64.538%
2025-08-28	25.0000	25.0000	25.0000	25.0000	-13.495%	1	551	-73.120%
2025-08-22	28.9000	28.9000	28.9000	28.9000	+1.226%	1	551	-76.747%
2025-08-06	28.5500	28.5500	28.5500	28.5500	-9.365%	1	552	-76.462%
2025-08-01	31.5000	31.5000	31.5000	31.5000	+14.545%	3	552	-78.667%
2025-07-31	27.5000	27.5000	27.5000	27.5000	-0.722%	1	549	-75.564%
2025-07-29	27.7400	27.7400	27.7000	27.7000	-4.974%	2	549	-75.740%
2025-07-25	29.1500	29.1500	29.1500	29.1500	-10.583%	1	548	-76.947%
2025-07-22	32.6000	32.6000	32.6000	32.6000	+1.589%	1	548	-79.387%
2025-07-18	31.6500	32.6000	31.6500	32.0900	+2.853%	163	547	-79.059%
2025-07-17	31.3500	31.5500	30.8000	31.2000	-7.446%	141	465	-78.462%
2025-07-16	33.7100	33.7100	33.7100	33.7100	-8.620%	8	392	-80.065%
2025-06-27	36.9600	36.9600	36.8900	36.8900	-2.149%	2	384	-81.784%
2025-06-26	37.7500	37.7500	37.7000	37.7000	-2.205%	4	384	-82.175%
2025-06-25	38.5500	38.5500	38.5500	38.5500	-2.281%	1	382	-82.568%
2025-06-24	39.0000	39.5000	39.0000	39.4500	-6.848%	156	383	-82.966%
2025-06-23	42.3000	42.3500	42.3000	42.3500	-0.866%	2	375	-84.132%
2025-06-12	42.7200	42.7200	42.7200	42.7200	-8.208%	1	376	-84.270%
2025-06-09	45.4000	46.5400	45.4000	46.5400	+2.218%	3	377	-85.561%
2025-06-06	45.5300	45.5300	45.5300	45.5300	+8.845%	6	377	-85.241%
2025-06-04	42.3000	42.3000	41.8300	41.8300	-4.323%	22	379	-83.935%
2025-06-03	43.2300	43.7200	43.2300	43.7200	-5.470%	4	369	-84.629%
2025-06-02	46.3000	46.3000	46.2500	46.2500	-6.129%	2	369	-85.470%
2025-05-28	49.2700	49.2700	49.2700	49.2700	-3.392%	1	367	-86.361%
2025-05-27	50.9200	51.0000	50.9200	51.0000	-0.894%	2	366	-86.824%
2025-05-13	51.4600	51.4600	51.4600	51.4600	-24.490%	50	364	-86.941%
2025-05-01	68.1500	68.1500	68.1500	68.1500	-5.870%	10	330	-90.139%
2025-04-25	72.4000	72.4000	72.4000	72.4000	-26.009%	2	320	-90.718%
2025-04-07	101.7000	101.7000	97.8500	97.8500	+90.592%	2	319	-93.132%
2025-01-15	50.7700	51.8800	50.7700	51.3400	+5.205%	306	319	-86.911%
2025-01-07	48.8000	48.8000	48.8000	48.8000	+2.370%	1	59	-86.230%
2024-12-27	47.6700	47.6700	47.6700	47.6700	-7.884%	20	58	-85.903%
2024-12-23	51.9000	51.9000	51.7500	51.7500	-7.754%	10	58	-87.014%
2024-12-19	56.1000	56.1000	56.1000	56.1000	+9.570%	40	48	-88.021%
2024-12-18	51.4000	51.9500	51.0500	51.2000	-2.290%	32	28	-86.875%
2024-12-17	52.4000	52.4000	52.4000	52.4000	+12.446%	6	13	-87.176%
2024-12-16	48.7500	49.0000	46.6000	46.6000	-17.958%	3	6	-85.579%
2024-12-13	55.5000	56.9000	55.5000	56.8000	-24.013%	10	6	-88.169%
2024-10-14	74.8500	74.8500	74.7500	74.7500	0.000%	6	3	-91.010%