Dark

AVGO20261218P275
AVGO Dec 18 2026 275.00 Put (AVGO261218P00275000)
option OPRA

EOD

Jul 1, 2026

12.10+9.009%(+1.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.2600	12.2600	12.1000	12.1000	+9.009%	7	1,142	0.000%
2026-06-30	11.4000	11.4000	11.1000	11.1000	-13.619%	2	1,141	+9.009%
2026-06-26	12.0100	12.8500	12.0100	12.8500	+20.884%	10	1,140	-5.837%
2026-06-25	10.6300	10.6300	10.6300	10.6300	-7.565%	2	1,139	+13.829%
2026-06-24	10.8000	11.5500	10.4500	11.5000	+6.481%	48	1,137	+5.217%
2026-06-23	10.3500	11.1000	10.3500	10.8000	+9.645%	22	1,132	+12.037%
2026-06-22	9.8000	10.0500	9.5000	9.8500	+8.600%	53	1,120	+22.843%
2026-06-18	8.9000	9.0700	8.9000	9.0700	-14.836%	3	1,121	+33.407%
2026-06-17	9.9500	10.7500	9.4500	10.6500	-2.473%	269	1,121	+13.615%
2026-06-16	10.2300	10.9500	10.2300	10.9200	+13.514%	8	926	+10.806%
2026-06-15	9.9000	9.9000	9.6200	9.6200	-21.018%	4	924	+25.780%
2026-06-12	12.0500	12.3000	12.0000	12.1800	+5.455%	20	922	-0.657%
2026-06-11	12.4000	12.4000	11.5500	11.5500	-15.693%	23	918	+4.762%
2026-06-10	13.2700	13.7000	13.2700	13.7000	+12.943%	71	924	-11.679%
2026-06-09	9.3400	12.8400	9.3400	12.1300	+17.767%	81	903	-0.247%
2026-06-08	10.7200	11.0900	10.2000	10.3000	-14.167%	82	974	+17.476%
2026-06-05	10.3000	12.2500	10.1000	12.0000	+37.143%	38	936	+0.833%
2026-06-04	10.4800	10.4800	8.5500	8.7500	+41.129%	132	912	+38.286%
2026-06-03	6.7700	6.7700	6.0000	6.2000	-6.767%	116	890	+95.161%
2026-06-02	7.1100	7.1100	6.6500	6.6500	-12.037%	2	901	+81.955%
2026-06-01	7.5600	7.5600	7.5600	7.5600	-13.103%	5	902	+60.053%
2026-05-28	8.7300	8.7300	8.7000	8.7000	-6.149%	33	907	+39.080%
2026-05-27	9.0200	9.5400	9.0200	9.2700	+3.000%	9	887	+30.529%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-10.891%	1	896	+34.444%
2026-05-22	9.9800	10.1000	9.8700	10.1000	0.000%	5	899	+19.802%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-7.931%	2	901	+19.802%
2026-05-19	11.2700	11.2700	10.9700	10.9700	+4.476%	4	901	+10.301%
2026-05-18	10.4500	10.5000	10.3000	10.5000	+6.383%	22	890	+15.238%
2026-05-15	10.7000	10.7000	9.8700	9.8700	+9.061%	8	890	+22.594%
2026-05-14	9.8100	9.8100	9.0500	9.0500	-13.973%	4	882	+33.702%
2026-05-13	10.5500	10.5500	10.5200	10.5200	-1.313%	5	878	+15.019%
2026-05-12	10.8800	10.8800	10.6600	10.6600	+7.136%	2	878	+13.508%
2026-05-11	10.0000	10.0000	9.9000	9.9500	-3.398%	46	878	+21.608%
2026-05-08	10.6100	10.6100	10.3000	10.3000	-1.905%	2	914	+17.476%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+2.439%	2	914	+15.238%
2026-05-06	10.3000	10.3000	10.2000	10.2500	-0.966%	4	912	+18.049%
2026-05-04	10.3500	10.3500	10.3500	10.3500	+0.681%	1	914	+16.908%
2026-05-01	10.3000	10.3000	10.2800	10.2800	-6.545%	6	911	+17.704%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-12.975%	1	911	+10.000%
2026-04-29	12.5500	12.6400	12.5500	12.6400	-3.732%	6	910	-4.272%
2026-04-28	13.6200	13.6200	13.1300	13.1300	+8.963%	6	906	-7.845%
2026-04-27	12.0500	12.0500	12.0500	12.0500	+2.032%	2	903	+0.415%
2026-04-24	11.9500	11.9500	11.8100	11.8100	-0.756%	2	905	+2.456%
2026-04-23	11.5000	11.9000	11.5000	11.9000	0.000%	4	904	+1.681%
2026-04-22	12.2000	12.2000	11.9000	11.9000	-13.139%	9	906	+1.681%
2026-04-20	13.6300	13.7000	13.6300	13.7000	+5.142%	5	904	-11.679%
2026-04-17	13.1200	13.1200	13.0300	13.0300	-7.260%	52	900	-7.137%
2026-04-16	14.0500	14.0500	14.0500	14.0500	-6.645%	2	913	-13.879%
2026-04-15	15.0500	15.0500	15.0500	15.0500	-8.288%	1	915	-19.601%
2026-04-14	16.3500	16.4100	16.2500	16.4100	-10.960%	9	915	-26.264%
2026-04-10	18.2000	18.4500	17.9000	18.4300	-8.536%	151	921	-34.346%
2026-04-09	20.9000	20.9000	20.1500	20.1500	-5.797%	11	984	-39.950%
2026-04-08	20.6900	21.6500	20.4500	21.3900	-14.849%	14	979	-43.432%
2026-04-07	26.3000	27.1800	25.1200	25.1200	-13.110%	236	987	-51.831%
2026-04-01	28.9100	28.9100	28.9100	28.9100	-22.285%	65	1,037	-58.146%
2026-03-30	35.4000	37.2000	35.4000	37.2000	+7.205%	95	1,005	-67.473%
2026-03-27	33.4500	34.7000	33.4000	34.7000	+9.810%	50	1,020	-65.130%
2026-03-26	30.3000	31.6000	30.3000	31.6000	+10.412%	7	1,034	-61.709%
2026-03-25	28.3000	28.6200	28.3000	28.6200	-0.797%	2	1,033	-57.722%
2026-03-24	28.8500	28.8500	28.8500	28.8500	-8.933%	4	1,032	-58.059%
2026-03-20	30.0500	31.6800	30.0500	31.6800	+7.902%	9	1,033	-61.806%
2026-03-19	30.8500	30.8500	29.2800	29.3600	-1.145%	48	1,033	-58.787%
2026-03-18	29.7000	29.7000	29.7000	29.7000	+2.414%	12	1,011	-59.259%
2026-03-17	28.8700	29.8000	28.8700	29.0000	-6.300%	23	1,008	-58.276%
2026-03-13	30.7500	30.9500	30.7500	30.9500	+17.235%	19	1,009	-60.905%
2026-03-11	26.7900	26.7900	26.4000	26.4000	+2.128%	65	1,023	-54.167%
2026-03-10	25.0000	25.8500	25.0000	25.8500	-3.184%	29	984	-53.191%
2026-03-09	26.6500	26.7000	26.6500	26.7000	-3.085%	20	1,000	-54.682%
2026-03-06	27.0000	27.5500	26.9500	27.5500	-2.856%	67	1,000	-56.080%
2026-03-05	27.8500	28.3600	27.8500	28.3600	-4.512%	24	996	-57.334%
2026-03-04	33.0000	33.0000	29.7000	29.7000	-10.677%	21	1,005	-59.259%
2026-03-03	33.2500	33.2500	33.2500	33.2500	+2.623%	1	1,014	-63.609%
2026-03-02	32.2700	32.4000	32.2700	32.4000	-2.380%	43	1,014	-62.654%
2026-02-27	33.1900	33.1900	33.1900	33.1900	-7.031%	1	982	-63.543%
2026-02-26	35.8000	35.8500	35.6500	35.7000	+18.017%	7	982	-66.106%
2026-02-25	29.1500	30.2500	29.1500	30.2500	-5.910%	24	963	-60.000%
2026-02-24	32.0600	32.3000	32.0600	32.1500	+10.862%	23	963	-62.364%
2026-02-20	30.8000	30.8000	29.0000	29.0000	+0.346%	7	962	-58.276%
2026-02-18	28.9500	28.9500	28.9000	28.9000	-6.382%	2	959	-58.131%
2026-02-17	32.6300	32.6300	30.8700	30.8700	-5.249%	11	960	-60.803%
2026-02-13	32.5800	32.5800	32.5800	32.5800	+4.591%	1	958	-62.861%
2026-02-12	31.1500	31.1500	31.1500	31.1500	+10.933%	2	958	-61.156%
2026-02-10	28.0800	28.0800	28.0800	28.0800	+0.465%	1	956	-56.909%
2026-02-09	29.6300	29.6300	26.4000	27.9500	-7.297%	10	956	-56.708%
2026-02-06	31.6700	31.6700	30.1500	30.1500	-23.613%	6	957	-59.867%
2026-02-04	37.0800	41.0000	37.0800	39.4700	+11.183%	32	955	-69.344%
2026-02-03	34.2500	35.5000	34.2500	35.5000	+17.278%	12	923	-65.915%
2026-01-29	30.2700	30.2700	30.2700	30.2700	-0.395%	20	923	-60.026%
2026-01-26	32.1600	32.1600	30.3900	30.3900	-5.738%	262	923	-60.184%
2026-01-23	34.4400	34.4400	31.9500	32.2400	+3.168%	13	756	-62.469%
2026-01-22	31.2500	31.2500	31.2500	31.2500	-1.233%	2	750	-61.280%
2026-01-21	31.7800	31.7800	31.6400	31.6400	+8.097%	2	750	-61.757%
2026-01-20	29.2500	29.2700	29.2500	29.2700	+11.718%	2	748	-58.661%
2026-01-16	26.2000	26.2000	26.2000	26.2000	-5.620%	10	758	-53.817%
2026-01-15	27.7500	27.7600	27.7500	27.7600	+0.945%	6	758	-56.412%
2026-01-14	27.5000	27.5000	27.5000	27.5000	+10.442%	10	759	-56.000%
2026-01-13	25.1500	25.1500	24.9000	24.9000	-2.924%	4	752	-51.406%
2026-01-12	25.7500	25.8900	25.6500	25.6500	-3.025%	115	752	-52.827%
2026-01-09	27.2500	27.2500	26.4500	26.4500	-12.388%	40	734	-54.253%
2026-01-08	30.4000	30.4000	30.0000	30.1900	+10.789%	10	696	-59.921%
2026-01-07	27.2500	27.2500	27.2500	27.2500	+0.368%	4	689	-55.596%
2026-01-06	28.2500	28.2500	27.0000	27.1500	-7.021%	55	693	-55.433%
2026-01-05	29.0000	29.2000	29.0000	29.2000	+4.248%	4	659	-58.562%
2026-01-02	26.0000	28.1000	25.4000	28.0100	+2.226%	17	659	-56.801%
2025-12-31	27.1500	27.4000	27.0000	27.4000	+4.381%	3	648	-55.839%
2025-12-30	26.2500	26.2500	26.2500	26.2500	-2.778%	1	648	-53.905%
2025-12-29	27.5500	27.5500	27.0000	27.0000	+1.810%	5	647	-55.185%
2025-12-26	26.5100	26.5200	26.5100	26.5200	-5.623%	2	646	-54.374%
2025-12-22	29.2800	29.2800	28.1000	28.1000	-5.355%	3	648	-56.940%
2025-12-19	29.8000	30.7000	29.5400	29.6900	-7.909%	34	647	-59.246%
2025-12-18	32.2400	32.2400	32.2400	32.2400	-4.076%	7	651	-62.469%
2025-12-17	33.6100	33.6100	33.6100	33.6100	+13.471%	6	644	-63.999%
2025-12-16	28.9900	30.8400	28.9900	29.6200	-2.373%	5	638	-59.149%
2025-12-15	30.0000	30.3400	29.1000	30.3400	+11.750%	7	637	-60.119%
2025-12-12	25.0100	27.2100	25.0100	27.1500	+37.121%	122	630	-55.433%
2025-12-11	21.1300	21.1300	19.8000	19.8000	-4.578%	5	514	-38.889%
2025-12-08	21.0000	21.0000	20.7500	20.7500	-6.532%	2	513	-41.687%
2025-12-05	22.2000	22.2000	22.2000	22.2000	-6.526%	1	514	-45.495%
2025-12-04	23.7500	23.7500	23.7500	23.7500	-9.004%	1	515	-49.053%
2025-12-03	26.1000	26.1000	26.1000	26.1000	+6.967%	1	515	-53.640%
2025-12-02	24.4000	24.4000	24.4000	24.4000	+0.412%	1	515	-50.410%
2025-12-01	24.0500	24.3000	24.0500	24.3000	+10.455%	4	514	-50.206%
2025-11-28	22.0000	22.0000	22.0000	22.0000	-5.376%	1	510	-45.000%
2025-11-26	25.0000	25.0000	23.2500	23.2500	-22.886%	5	513	-47.957%
2025-11-19	31.9000	31.9000	29.4000	30.1500	-5.069%	12	513	-59.867%
2025-11-18	31.7600	31.7600	31.7600	31.7600	-1.824%	1	508	-61.902%
2025-11-17	32.3500	32.3500	32.3500	32.3500	+3.686%	1	508	-62.597%
2025-11-13	31.2000	31.2000	31.2000	31.2000	+8.258%	1	508	-61.218%
2025-11-11	28.8200	28.8200	28.8200	28.8200	-10.497%	1	507	-58.015%
2025-11-07	32.4600	33.4000	32.2000	32.2000	+9.153%	28	507	-62.422%
2025-11-04	30.2500	30.2500	29.4900	29.5000	+2.288%	103	507	-58.983%
2025-11-03	28.4500	28.8400	28.4500	28.8400	+6.225%	353	119	-58.044%
2025-10-31	27.1500	27.1500	27.1500	27.1500	+3.824%	1	119	-55.433%
2025-10-30	26.4000	26.6000	26.1400	26.1500	+3.360%	21	119	-53.728%
2025-10-29	25.3000	25.3000	25.3000	25.3000	-4.887%	1	114	-52.174%
2025-10-28	26.6000	26.6000	26.6000	26.6000	-5.169%	1	114	-54.511%
2025-10-27	28.0500	28.0500	28.0500	28.0500	-2.672%	3	113	-56.863%
2025-10-24	28.5600	29.1900	28.5200	28.8200	-9.797%	4	113	-58.015%
2025-10-22	31.9500	31.9500	31.9500	31.9500	+4.038%	1	110	-62.128%
2025-10-20	30.6500	30.7100	30.6500	30.7100	-11.243%	2	109	-60.599%
2025-10-17	33.2000	34.6000	33.2000	34.6000	+5.972%	12	108	-65.029%
2025-10-16	31.3500	33.1000	31.3500	32.6500	+1.872%	8	103	-62.940%
2025-10-14	31.9400	32.0500	31.9400	32.0500	-1.536%	2	103	-62.246%
2025-09-29	32.3000	32.5500	32.3000	32.5500	+9.670%	2	103	-62.826%
2025-09-23	29.4500	29.6800	29.4500	29.6800	+4.177%	2	103	-59.232%
2025-09-22	28.3100	28.4900	28.3100	28.4900	-0.801%	2	103	-57.529%
2025-09-19	28.4500	28.7200	28.4500	28.7200	+1.127%	2	103	-57.869%
2025-09-18	28.3500	28.4000	28.3500	28.4000	+1.429%	2	103	-57.394%
2025-09-17	27.7000	28.0000	27.7000	28.0000	+10.454%	2	103	-56.786%
2025-09-11	25.3500	25.3500	25.3500	25.3500	+4.364%	1	103	-52.268%
2025-09-10	24.2900	24.2900	24.2900	24.2900	-16.472%	1	104	-50.185%
2025-09-09	29.0800	29.0800	29.0800	29.0800	+7.109%	4	104	-58.391%
2025-09-08	27.1500	27.1500	27.1500	27.1500	-2.056%	1	107	-55.433%
2025-09-05	27.7200	27.7200	27.7200	27.7200	-30.613%	1	107	-56.349%
2025-08-29	39.9500	39.9500	39.9500	39.9500	+10.665%	3	108	-69.712%
2025-08-28	36.1000	36.1000	36.1000	36.1000	-9.908%	3	108	-66.482%
2025-08-22	40.1400	40.1400	40.0700	40.0700	-12.415%	3	105	-69.803%
2025-08-20	45.7500	45.7500	45.7500	45.7500	+21.740%	2	106	-73.552%
2025-08-07	37.6700	37.6700	37.5800	37.5800	-15.815%	4	106	-67.802%
2025-08-01	44.6600	44.7000	44.6400	44.6400	+15.052%	5	106	-72.894%
2025-07-30	38.8000	38.8000	38.8000	38.8000	-17.587%	2	103	-68.814%
2025-07-16	47.0400	47.0800	47.0000	47.0800	+0.170%	4	103	-74.299%
2025-07-14	47.0000	47.0000	47.0000	47.0000	-3.292%	1	99	-74.255%
2025-07-11	48.6000	48.6000	48.6000	48.6000	-0.756%	1	100	-75.103%
2025-07-07	48.9700	48.9700	48.9700	48.9700	-0.971%	2	99	-75.291%
2025-07-03	49.4500	49.4500	49.4500	49.4500	-4.018%	3	98	-75.531%
2025-07-02	51.4400	51.5200	51.4400	51.5200	-11.932%	4	98	-76.514%
2025-06-12	58.5000	58.5000	58.5000	58.5000	-6.699%	1	94	-79.316%
2025-06-09	61.8500	63.8500	61.6500	62.7000	+2.619%	55	94	-80.702%
2025-06-06	59.4000	61.1000	59.4000	61.1000	+2.517%	28	55	-80.196%
2025-06-03	59.6000	59.6000	59.6000	59.6000	-9.629%	5	54	-79.698%
2025-05-29	66.0000	66.0000	65.9500	65.9500	-8.339%	2	59	-81.653%
2025-05-13	72.0000	72.0000	71.9500	71.9500	-5.267%	2	58	-83.183%
2025-05-12	77.5000	77.5000	75.9500	75.9500	-20.554%	6	59	-84.068%
2025-04-25	95.6000	95.6000	95.6000	95.6000	-6.320%	2	63	-87.343%
2025-04-23	102.0500	102.0500	102.0500	102.0500	-6.548%	1	64	-88.143%
2025-04-16	109.2000	109.2000	109.2000	109.2000	+7.533%	1	64	-88.919%
2025-04-15	101.4500	101.5500	101.1500	101.5500	+3.096%	4	65	-88.085%
2025-04-09	98.5000	98.5000	98.5000	98.5000	-16.702%	1	65	-87.716%
2025-04-08	118.2500	118.2500	118.2500	118.2500	-4.637%	5	64	-89.767%
2025-04-07	124.0000	124.0000	124.0000	124.0000	+51.312%	3	71	-90.242%
2025-02-26	80.4400	82.0500	80.4400	81.9500	+1.048%	4	71	-85.235%
2025-02-24	78.7500	81.1000	78.7500	81.1000	+5.393%	5	70	-85.080%
2025-02-21	74.0500	77.2500	73.8500	76.9500	+5.992%	14	66	-84.276%
2025-02-20	72.7500	72.7500	72.6000	72.6000	+0.833%	2	62	-83.333%
2025-02-19	73.0000	73.0000	72.0000	72.0000	-0.552%	4	62	-83.194%
2025-02-18	72.5500	72.5500	72.4000	72.4000	+3.429%	2	63	-83.287%
2025-02-10	70.3000	70.3000	70.0000	70.0000	-5.149%	3	62	-82.714%
2025-02-07	73.1000	74.4500	72.7800	73.8000	+20.098%	26	62	-83.604%
2025-01-24	61.0000	61.4500	60.9500	61.4500	-5.505%	16	54	-80.309%
2025-01-23	65.0500	65.1500	65.0000	65.0300	+4.382%	16	50	-81.393%
2025-01-22	62.2500	62.3000	62.2500	62.3000	-12.315%	5	44	-80.578%
2024-12-17	71.0000	71.1000	71.0000	71.0500	+10.412%	15	39	-82.970%
2024-12-16	64.7000	64.7500	63.7000	64.3500	-35.855%	21	24	-81.197%
2024-11-06	100.3200	100.3200	100.3200	100.3200	-2.979%	2	3	-87.939%
2024-10-15	103.0600	103.4000	103.0600	103.4000	-19.826%	2	3	-88.298%
2024-07-30	128.0700	128.9700	128.0700	128.9700	+13.320%	20	1	-90.618%
2024-07-23	113.8100	113.8100	113.8100	113.8100	-1.035%	1	1	-89.368%
2024-07-22	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-89.478%