Dark

AVGO20261218P270
AVGO Dec 18 2026 270.00 Put (AVGO261218P00270000)
option OPRA

EOD

Jul 1, 2026

11.35+9.135%(+0.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.2000	11.3500	11.1900	11.3500	+9.135%	6	2,232	0.000%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-6.306%	1	2,230	+9.135%
2026-06-29	12.3000	12.3000	10.7000	11.1000	-8.264%	6	2,231	+2.252%
2026-06-26	11.4500	12.1000	10.9500	12.1000	+16.795%	42	2,229	-6.198%
2026-06-25	10.4000	10.4000	10.3600	10.3600	+7.358%	3	2,199	+9.556%
2026-06-24	9.7500	9.8000	9.6000	9.6500	-3.015%	35	2,202	+17.617%
2026-06-23	10.0000	10.0000	9.9500	9.9500	+12.684%	3	2,202	+14.070%
2026-06-22	8.8700	8.8700	8.8300	8.8300	+6.386%	4	2,201	+28.539%
2026-06-18	8.3000	8.3500	8.2500	8.3000	-12.632%	34	2,197	+36.747%
2026-06-17	8.9000	9.6500	8.9000	9.5000	-7.136%	35	2,197	+19.474%
2026-06-16	9.9000	10.2300	9.9000	10.2300	+7.684%	6	2,191	+10.948%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-14.645%	1	2,185	+19.474%
2026-06-12	11.0000	11.1300	11.0000	11.1300	+2.581%	11	2,185	+1.977%
2026-06-11	11.3500	11.6500	10.8500	10.8500	-11.429%	7	2,178	+4.608%
2026-06-10	11.6700	12.6100	11.6700	12.2500	+14.486%	9	2,176	-7.347%
2026-06-09	9.2000	10.7000	9.2000	10.7000	+16.304%	2	2,171	+6.075%
2026-06-08	9.3500	9.4900	9.2000	9.2000	-16.742%	4	2,169	+23.370%
2026-06-05	9.5200	11.0500	9.4500	11.0500	+45.395%	21	2,166	+2.715%
2026-06-04	9.4500	9.4500	7.6000	7.6000	+31.716%	62	2,149	+49.342%
2026-06-03	6.1300	6.4500	5.7700	5.7700	-7.235%	7	2,139	+96.707%
2026-06-02	6.2200	6.2200	6.2200	6.2200	-13.611%	1	2,135	+82.476%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-3.226%	1	2,135	+57.639%
2026-05-29	7.2800	7.4700	7.2800	7.4400	-11.953%	403	2,134	+52.554%
2026-05-26	8.5000	8.5000	8.2500	8.4500	-8.152%	16	2,134	+34.320%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-2.646%	2	2,127	+23.370%
2026-05-20	9.4500	9.4500	9.4500	9.4500	-6.436%	3	2,127	+20.106%
2026-05-19	10.5500	10.6000	10.1000	10.1000	+3.272%	3	2,115	+12.376%
2026-05-18	9.7000	9.7800	9.7000	9.7800	+2.408%	22	2,115	+16.053%
2026-05-15	9.3100	9.5500	9.3100	9.5500	+13.018%	6	2,115	+18.848%
2026-05-14	8.9000	8.9000	8.4500	8.4500	-19.524%	4	2,109	+34.320%
2026-05-13	10.2500	10.5000	10.2500	10.5000	+4.478%	16	2,094	+8.095%
2026-05-07	9.8500	10.0500	9.8500	10.0500	+9.836%	7	2,094	+12.935%
2026-05-05	9.1500	9.1500	9.1500	9.1500	-8.500%	6	2,094	+24.044%
2026-05-04	9.9500	10.0000	9.5400	10.0000	-4.762%	12	2,094	+13.500%
2026-04-30	10.6300	10.6300	10.5000	10.5000	-15.323%	3	2,094	+8.095%
2026-04-28	12.6900	12.6900	12.4000	12.4000	+13.761%	5	2,091	-8.468%
2026-04-27	10.8200	10.9000	10.8200	10.9000	0.000%	4	2,091	+4.128%
2026-04-24	10.9000	10.9000	10.7500	10.9000	-2.417%	36	2,095	+4.128%
2026-04-23	10.8500	11.1700	10.8500	11.1700	+0.090%	2	2,074	+1.611%
2026-04-22	11.4000	11.4200	11.0500	11.1600	-10.000%	11	2,073	+1.703%
2026-04-21	12.1100	12.4000	12.1100	12.4000	+0.568%	2	2,078	-8.468%
2026-04-17	12.3700	12.3700	12.1500	12.3300	-6.236%	16	2,078	-7.948%
2026-04-16	13.1500	13.1500	13.1500	13.1500	-7.067%	8	2,074	-13.688%
2026-04-15	13.7700	14.1500	13.7500	14.1500	-3.413%	12	2,082	-19.788%
2026-04-14	15.5000	15.5000	14.6500	14.6500	-8.093%	11	2,079	-22.526%
2026-04-13	17.3100	17.3100	15.9400	15.9400	-7.110%	20	2,077	-28.795%
2026-04-10	17.2300	17.2300	16.5800	17.1600	-9.398%	13	2,079	-33.858%
2026-04-09	19.4500	19.5000	18.4500	18.9400	-4.295%	141	2,076	-40.074%
2026-04-08	19.0700	20.6500	19.0700	19.7900	-17.952%	115	2,093	-42.648%
2026-04-07	25.1900	25.1900	24.1200	24.1200	-12.291%	22	2,178	-52.944%
2026-04-06	27.7100	27.7100	26.9000	27.5000	-1.961%	21	2,186	-58.727%
2026-04-02	28.0500	28.0500	28.0500	28.0500	+2.559%	13	2,173	-59.537%
2026-04-01	27.3500	27.3500	27.3500	27.3500	-6.175%	1	2,173	-58.501%
2026-03-31	30.2000	30.8800	29.1500	29.1500	-16.714%	44	2,172	-61.063%
2026-03-30	33.9100	35.0000	33.1500	35.0000	+7.692%	119	2,188	-67.571%
2026-03-27	32.1500	32.5000	32.1500	32.5000	+9.060%	13	2,078	-65.077%
2026-03-26	28.2500	29.8000	28.2500	29.8000	+11.610%	22	2,072	-61.913%
2026-03-25	26.0500	26.8500	26.0500	26.7000	-1.111%	22	2,056	-57.491%
2026-03-24	26.7000	27.0000	26.7000	27.0000	-7.057%	5	2,052	-57.963%
2026-03-20	27.7900	29.0500	27.7900	29.0500	+6.410%	15	2,048	-60.929%
2026-03-19	27.3000	27.3000	27.3000	27.3000	-2.326%	3	2,042	-58.425%
2026-03-17	27.8500	27.9500	27.8500	27.9500	+6.112%	21	2,043	-59.392%
2026-03-16	28.4800	28.4800	26.2500	26.3400	-10.256%	286	2,059	-56.910%
2026-03-13	28.9500	29.8000	28.9500	29.3500	+9.638%	28	1,863	-61.329%
2026-03-12	26.7700	26.7700	26.7700	26.7700	+6.781%	1	1,888	-57.602%
2026-03-11	25.0700	25.0700	25.0700	25.0700	+4.328%	1	1,887	-54.727%
2026-03-10	23.4700	24.1900	23.4700	24.0300	-4.567%	32	1,886	-52.767%
2026-03-09	26.1400	26.1400	24.7500	25.1800	-0.710%	6	1,913	-54.925%
2026-03-06	25.3600	25.3600	25.3600	25.3600	-3.830%	1	1,913	-55.244%
2026-03-05	26.4000	26.4000	26.3700	26.3700	-6.984%	5	1,914	-56.959%
2026-03-04	28.3500	28.3500	28.3500	28.3500	-13.010%	1	1,919	-59.965%
2026-03-03	32.6500	33.0600	32.5900	32.5900	+3.559%	61	1,918	-65.173%
2026-02-27	31.4700	31.4700	31.4700	31.4700	+5.569%	1	1,979	-63.934%
2026-02-26	32.9700	32.9700	29.8100	29.8100	+4.780%	63	1,979	-61.926%
2026-02-25	28.3000	28.4500	28.3000	28.4500	-5.482%	19	1,908	-60.105%
2026-02-24	32.5000	32.5000	30.1000	30.1000	+9.455%	15	1,908	-62.292%
2026-02-17	28.7500	28.7500	27.1500	27.5000	-7.314%	11	1,894	-58.727%
2026-02-12	29.6700	29.6700	29.6700	29.6700	+11.332%	1	1,894	-61.746%
2026-02-10	26.2300	26.6500	26.2300	26.6500	+2.303%	4	1,894	-57.411%
2026-02-09	27.9500	27.9500	25.1000	26.0500	-8.532%	40	1,894	-56.430%
2026-02-06	29.2500	29.2500	28.4800	28.4800	-10.861%	4	1,906	-60.147%
2026-02-05	31.1400	31.9500	31.1400	31.9500	-13.250%	6	1,908	-64.476%
2026-02-04	35.2500	36.8300	35.2500	36.8300	+14.735%	41	1,908	-69.183%
2026-02-03	31.6500	34.1000	31.6500	32.1000	+18.450%	59	1,869	-64.642%
2026-02-02	27.1500	27.1500	27.1000	27.1000	-5.509%	3	1,818	-58.118%
2026-01-30	28.6800	28.6800	28.6800	28.6800	+1.702%	50	1,818	-60.425%
2026-01-29	28.2000	28.2000	28.2000	28.2000	+1.989%	1	1,768	-59.752%
2026-01-28	27.6500	27.6500	27.6500	27.6500	+1.282%	20	1,768	-58.951%
2026-01-27	27.3000	27.3000	27.3000	27.3000	-6.024%	1	1,788	-58.425%
2026-01-26	29.0500	29.0500	29.0500	29.0500	-4.754%	1	1,787	-60.929%
2026-01-23	32.1200	32.1200	29.9500	30.5000	+9.045%	79	1,787	-62.787%
2026-01-22	27.6500	27.9700	27.6500	27.9700	-6.953%	3	1,715	-59.421%
2026-01-21	30.0600	30.0600	30.0600	30.0600	+7.357%	1	1,714	-62.242%
2026-01-20	28.3000	28.3000	28.0000	28.0000	+7.692%	151	1,715	-59.464%
2026-01-15	25.0000	26.0000	25.0000	26.0000	-3.704%	44	1,564	-56.346%
2026-01-14	25.9000	28.2000	25.9000	27.0000	+12.735%	8	1,580	-57.963%
2026-01-12	24.2200	24.2200	23.9500	23.9500	-3.815%	5	1,579	-52.610%
2026-01-09	25.5000	25.5000	24.9000	24.9000	-11.071%	17	1,578	-54.418%
2026-01-08	28.0700	28.0700	27.9000	28.0000	+10.106%	751	1,583	-59.464%
2026-01-06	25.9200	25.9200	25.4300	25.4300	-9.179%	2	1,183	-55.368%
2026-01-05	27.8000	28.0000	27.8000	28.0000	+7.610%	2	1,183	-59.464%
2026-01-02	24.7500	26.1300	24.6000	26.0200	+1.840%	7	1,183	-56.380%
2025-12-31	25.5500	25.5500	25.5500	25.5500	+2.241%	1	1,183	-55.577%
2025-12-30	24.5500	25.0500	24.5500	24.9900	+0.766%	27	1,183	-54.582%
2025-12-26	24.9100	24.9200	24.6000	24.8000	-0.201%	24	1,168	-54.234%
2025-12-24	24.8500	24.8500	24.8500	24.8500	-1.232%	1	1,149	-54.326%
2025-12-23	26.9200	26.9200	25.0500	25.1600	-4.985%	7	1,149	-54.889%
2025-12-22	27.3000	27.3000	26.3900	26.4800	-5.933%	16	1,146	-57.137%
2025-12-19	27.7500	28.5500	27.7500	28.1500	-6.167%	709	1,136	-59.680%
2025-12-18	30.2500	31.0500	29.8500	30.0000	-4.913%	18	437	-62.167%
2025-12-17	30.6700	32.2200	30.6700	31.5500	+10.122%	7	424	-64.025%
2025-12-16	28.6000	28.7000	28.6000	28.6500	+1.344%	17	424	-60.384%
2025-12-15	28.2700	28.2700	28.2700	28.2700	+9.786%	1	407	-59.851%
2025-12-12	22.7100	25.7500	22.7100	25.7500	+36.388%	15	407	-55.922%
2025-12-11	18.8800	18.8800	18.8800	18.8800	-1.667%	1	400	-39.883%
2025-12-09	19.2000	19.2000	19.2000	19.2000	-3.275%	1	400	-40.885%
2025-12-08	19.1800	19.8500	19.1800	19.8500	-9.773%	5	400	-42.821%
2025-12-04	22.0000	22.0000	22.0000	22.0000	-4.139%	1	402	-48.409%
2025-12-01	22.2500	22.9500	22.2500	22.9500	+4.318%	6	402	-50.545%
2025-11-26	22.7500	22.7500	21.8800	22.0000	-10.931%	6	398	-48.409%
2025-11-24	27.3500	27.4800	24.7000	24.7000	-21.712%	3	398	-54.049%
2025-11-21	31.5500	31.5500	31.5500	31.5500	+1.025%	2	400	-64.025%
2025-11-20	28.8800	31.2300	28.7900	31.2300	+5.364%	4	400	-63.657%
2025-11-14	29.6400	29.6400	29.6400	29.6400	-4.848%	2	400	-61.707%
2025-11-13	29.6900	31.6600	29.6900	31.1500	+14.945%	4	402	-63.563%
2025-11-11	27.7500	27.7500	27.1000	27.1000	-10.027%	2	401	-58.118%
2025-11-07	31.4500	31.4500	30.1200	30.1200	+10.047%	17	400	-62.317%
2025-11-06	27.3700	27.3700	27.3700	27.3700	+3.283%	1	414	-58.531%
2025-11-05	26.5000	26.5000	26.5000	26.5000	-4.847%	1	414	-57.170%
2025-11-04	26.7000	28.3500	26.7000	27.8500	+2.578%	58	414	-59.246%
2025-11-03	27.0000	27.1500	27.0000	27.1500	+3.036%	6	364	-58.195%
2025-10-31	25.5000	26.3500	25.5000	26.3500	+3.740%	6	364	-56.926%
2025-10-30	24.8000	26.0000	24.5200	25.4000	+2.213%	15	365	-55.315%
2025-10-29	23.7300	24.8500	23.7300	24.8500	+0.202%	3	356	-54.326%
2025-10-28	25.2000	25.2000	24.7800	24.8000	-6.238%	11	357	-54.234%
2025-10-27	26.5500	26.5500	26.4500	26.4500	-2.218%	3	353	-57.089%
2025-10-24	27.1100	27.3900	26.6700	27.0500	-7.679%	14	353	-58.041%
2025-10-23	29.1500	29.6000	29.1500	29.3000	+2.988%	17	344	-61.263%
2025-10-16	29.8000	29.8000	28.3500	28.4500	+0.887%	6	332	-60.105%
2025-10-13	28.7000	28.7000	28.2000	28.2000	-3.984%	4	329	-59.752%
2025-10-08	28.5500	29.5000	28.5500	29.3700	-5.865%	14	328	-61.355%
2025-10-07	30.1800	31.5800	30.1800	31.2000	+4.000%	12	328	-63.622%
2025-10-06	30.0000	30.0000	30.0000	30.0000	+2.564%	1	328	-62.167%
2025-10-03	29.2500	29.2500	29.2500	29.2500	-3.624%	1	328	-61.197%
2025-09-30	30.3500	30.3500	30.3500	30.3500	-0.817%	5	329	-62.603%
2025-09-29	30.4500	30.6000	30.4500	30.6000	+5.517%	2	329	-62.908%
2025-09-24	29.0000	29.0000	29.0000	29.0000	0.000%	1	329	-60.862%
2025-09-23	27.7300	29.0000	27.7300	29.0000	+7.288%	3	328	-60.862%
2025-09-22	26.7200	27.0300	26.7200	27.0300	0.000%	3	327	-58.010%
2025-09-19	26.7600	27.0300	26.7600	27.0300	+1.426%	2	326	-58.010%
2025-09-18	26.6500	26.6500	26.6500	26.6500	-4.821%	2	326	-57.411%
2025-09-17	26.0000	28.0000	26.0000	28.0000	+14.332%	4	326	-59.464%
2025-09-16	23.8000	24.6500	23.8000	24.4900	-0.488%	66	322	-53.655%
2025-09-11	24.6100	24.6100	24.6100	24.6100	-10.672%	119	260	-53.881%
2025-09-09	27.5500	27.5500	27.5500	27.5500	+4.554%	6	142	-58.802%
2025-09-05	23.7500	26.3500	23.7500	26.3500	-25.565%	31	139	-56.926%
2025-09-03	35.4000	35.4000	35.4000	35.4000	+3.057%	1	138	-67.938%
2025-08-28	34.3500	34.3500	34.3500	34.3500	-6.911%	1	138	-66.958%
2025-08-27	36.9000	36.9000	36.9000	36.9000	-2.639%	1	137	-69.241%
2025-08-25	37.9000	37.9000	37.9000	37.9000	-1.353%	1	137	-70.053%
2025-08-22	38.3500	38.4200	37.9700	38.4200	-5.019%	22	136	-70.458%
2025-08-20	41.7200	41.7200	40.4500	40.4500	+9.829%	5	124	-71.941%
2025-08-18	36.8300	36.8300	36.8300	36.8300	+4.631%	8	122	-69.183%
2025-08-14	35.2000	35.2000	35.2000	35.2000	-2.520%	10	117	-67.756%
2025-08-11	36.1100	36.1100	36.1100	36.1100	-4.974%	5	117	-68.568%
2025-08-06	38.0000	38.0000	38.0000	38.0000	-3.943%	11	112	-70.132%
2025-08-05	39.5800	39.5800	39.5600	39.5600	+4.795%	5	112	-71.309%
2025-07-31	36.4000	37.7500	36.4000	37.7500	-3.255%	3	109	-69.934%
2025-07-28	39.0200	39.0200	39.0200	39.0200	-1.340%	1	109	-70.912%
2025-07-25	39.5500	39.5500	39.5500	39.5500	-4.469%	3	109	-71.302%
2025-07-17	42.2400	42.2400	41.4000	41.4000	-4.871%	9	108	-72.585%
2025-07-15	43.5200	43.5200	43.5200	43.5200	-4.770%	1	113	-73.920%
2025-07-09	46.1900	46.1900	45.7000	45.7000	-2.662%	4	112	-75.164%
2025-07-07	46.2900	46.9500	46.2900	46.9500	-0.991%	2	110	-75.825%
2025-06-30	47.4200	47.4200	47.4200	47.4200	-7.020%	1	110	-76.065%
2025-06-25	51.0000	51.0000	51.0000	51.0000	-10.290%	10	110	-77.745%
2025-06-11	56.8500	56.8500	56.8500	56.8500	-5.955%	2	100	-80.035%
2025-06-10	60.4500	60.4500	60.4500	60.4500	+0.750%	10	100	-81.224%
2025-06-09	60.0000	60.0000	60.0000	60.0000	-12.088%	20	100	-81.083%
2025-05-13	68.4500	68.4500	68.2500	68.2500	-40.000%	45	107	-83.370%
2025-04-08	113.7500	113.7500	113.7500	113.7500	-3.805%	11	84	-90.022%
2025-04-07	119.4500	120.1500	118.2500	118.2500	+15.343%	55	77	-90.402%
2025-03-27	102.5200	102.5200	102.5200	102.5200	+53.588%	1	41	-88.929%
2024-12-23	66.6000	66.8000	66.6000	66.7500	-1.476%	14	40	-82.996%
2024-12-17	67.7500	67.7500	67.7500	67.7500	+11.431%	6	33	-83.247%
2024-12-16	62.7500	62.7500	60.6500	60.8000	-43.363%	23	5	-81.332%
2024-11-15	107.3500	107.3500	107.3500	107.3500	+11.846%	8	5	-89.427%
2024-11-06	95.9800	95.9800	95.9800	95.9800	-8.065%	2	2	-88.175%
2024-10-31	104.0000	104.4000	104.0000	104.4000	+5.242%	2	2	-89.128%
2024-10-15	99.0600	99.2000	99.0600	99.2000	0.000%	2	2	-88.558%