Dark

AVGO20261218P290
AVGO Dec 18 2026 290.00 Put (AVGO261218P00290000)
option OPRA

EOD

Jul 1, 2026

15.70+8.052%(+1.17)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2200	16.1500	15.2000	15.7000	+8.052%	186	3,877	0.000%
2026-06-30	15.2800	15.2800	14.4000	14.5300	-7.157%	21	3,802	+8.052%
2026-06-29	15.3000	17.3000	15.0500	15.6500	-4.863%	98	3,785	+0.319%
2026-06-26	16.4500	16.4500	16.4500	16.4500	+10.033%	66	3,743	-4.559%
2026-06-25	13.8000	14.9500	13.8000	14.9500	-0.067%	225	3,966	+5.017%
2026-06-24	14.3000	15.0000	13.4500	14.9600	+4.982%	70	3,852	+4.947%
2026-06-23	14.0000	14.2500	13.8800	14.2500	+13.818%	4	3,825	+10.175%
2026-06-22	12.3100	12.8500	12.0000	12.5200	+7.468%	211	3,823	+25.399%
2026-06-18	11.5400	11.8400	11.5400	11.6500	-13.383%	14	3,661	+34.764%
2026-06-17	12.5000	13.4500	12.5000	13.4500	-5.614%	60	3,661	+16.729%
2026-06-16	13.3500	14.5000	13.3500	14.2500	+13.095%	189	3,614	+10.175%
2026-06-15	13.2600	13.5500	12.6000	12.6000	-19.489%	107	3,442	+24.603%
2026-06-12	15.5700	15.8000	15.5700	15.6500	+4.682%	54	3,399	+0.319%
2026-06-11	16.5000	16.5000	14.7500	14.9500	-14.425%	233	3,394	+5.017%
2026-06-10	17.0000	17.9000	16.6000	17.4700	+20.483%	246	3,285	-10.132%
2026-06-09	12.6000	17.7000	12.3000	14.5000	+8.614%	958	3,067	+8.276%
2026-06-08	14.2500	14.2500	13.2500	13.3500	-13.312%	110	2,267	+17.603%
2026-06-05	13.3000	15.5500	13.2000	15.4000	+37.500%	211	2,246	+1.948%
2026-06-04	13.3000	13.8000	11.2000	11.2000	+36.585%	226	2,152	+40.179%
2026-06-03	8.2500	8.2500	7.6500	8.2000	-4.762%	28	2,178	+91.463%
2026-06-02	9.0000	9.0000	8.6100	8.6100	-9.368%	44	2,174	+82.346%
2026-06-01	9.9300	10.0000	9.5000	9.5000	-8.301%	167	2,144	+65.263%
2026-05-29	10.0400	10.3600	10.0400	10.3600	-5.818%	6	2,089	+51.544%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-7.173%	3	2,086	+42.727%
2026-05-27	11.8500	12.0600	11.8500	11.8500	+8.219%	3	2,083	+32.489%
2026-05-26	11.1500	11.1700	10.9500	10.9500	-13.370%	23	2,082	+43.379%
2026-05-22	12.7200	12.7200	12.6200	12.6400	-2.544%	6	2,074	+24.209%
2026-05-20	12.7700	12.9800	12.7700	12.9700	-3.569%	4	2,074	+21.049%
2026-05-19	14.7000	14.7000	13.4500	13.4500	+2.672%	65	2,051	+16.729%
2026-05-18	13.1500	13.4500	13.1000	13.1000	+4.382%	73	2,051	+19.847%
2026-05-15	12.5500	12.5500	12.5500	12.5500	+8.003%	3	2,051	+25.100%
2026-05-14	12.6000	12.6000	11.4000	11.6200	-15.182%	181	2,051	+35.112%
2026-05-13	13.7000	13.7000	13.7000	13.7000	+1.032%	30	1,987	+14.599%
2026-05-12	12.7000	13.5600	12.6700	13.5600	+9.620%	67	1,987	+15.782%
2026-05-11	12.8200	12.8200	12.2000	12.3700	-4.846%	37	1,987	+26.920%
2026-05-08	13.1300	13.1300	12.6400	13.0000	-13.621%	90	2,016	+20.769%
2026-05-07	12.8500	15.0500	12.5900	15.0500	+18.504%	109	1,988	+4.319%
2026-05-06	12.8500	13.0000	12.6600	12.7000	+3.673%	59	2,074	+23.622%
2026-05-05	12.6500	12.7600	12.1500	12.2500	-11.038%	289	2,073	+28.163%
2026-05-04	13.1200	13.8700	12.9800	13.7700	+7.578%	120	2,021	+14.016%
2026-05-01	12.7300	12.8000	12.7300	12.8000	-5.395%	60	2,036	+22.656%
2026-04-30	14.2000	14.2000	13.4000	13.5300	-12.427%	131	2,036	+16.038%
2026-04-29	15.6500	15.8800	15.4500	15.4500	-2.215%	313	1,948	+1.618%
2026-04-28	16.6200	16.9500	15.7000	15.8000	+7.119%	362	1,702	-0.633%
2026-04-27	14.4600	14.7500	14.4600	14.7500	+1.375%	120	1,586	+6.441%
2026-04-24	14.6500	16.0000	14.5500	14.5500	-0.886%	27	1,485	+7.904%
2026-04-23	14.0100	14.9000	14.0100	14.6800	+0.205%	75	1,482	+6.948%
2026-04-22	15.4500	15.4500	14.6500	14.6500	-11.266%	93	1,445	+7.167%
2026-04-21	16.6500	16.6700	16.5100	16.5100	-0.841%	3	1,413	-4.906%
2026-04-20	16.3100	16.9800	16.3100	16.6500	+3.674%	51	1,413	-5.706%
2026-04-17	16.5200	16.5200	16.0600	16.0600	-6.410%	54	1,436	-2.242%
2026-04-16	17.9100	17.9100	17.1600	17.1600	-3.051%	47	1,419	-8.508%
2026-04-15	19.2800	19.2800	17.6300	17.7000	-10.651%	279	1,386	-11.299%
2026-04-14	20.2800	20.5000	19.6000	19.8100	-2.269%	71	1,269	-20.747%
2026-04-13	23.3200	23.3200	20.1900	20.2700	-10.587%	146	1,247	-22.546%
2026-04-10	23.0000	23.0000	22.0400	22.6700	-10.218%	4	1,252	-30.745%
2026-04-09	25.0000	25.5500	24.2000	25.2500	-2.885%	55	1,251	-37.822%
2026-04-08	25.0200	26.5500	24.3700	26.0000	-17.852%	30	1,246	-39.615%
2026-04-07	32.0000	32.4500	30.5900	31.6500	-9.442%	30	1,266	-50.395%
2026-04-06	35.1600	35.1600	34.9500	34.9500	-2.700%	24	1,258	-55.079%
2026-04-02	39.1000	39.1000	35.9200	35.9200	+0.476%	11	1,243	-56.292%
2026-04-01	35.2000	35.8700	34.8000	35.7500	-12.741%	6	1,243	-56.084%
2026-03-31	40.9700	40.9700	40.9700	40.9700	-7.098%	5	1,243	-61.679%
2026-03-30	43.4200	44.1000	42.6000	44.1000	+6.651%	35	1,243	-64.399%
2026-03-27	40.9100	41.4000	40.9100	41.3500	+8.161%	6	1,226	-62.031%
2026-03-26	36.2700	38.2300	36.2700	38.2300	+12.441%	23	1,224	-58.933%
2026-03-25	34.0000	34.0000	34.0000	34.0000	-2.968%	1	1,223	-53.824%
2026-03-24	35.5000	35.7000	34.8000	35.0400	+4.910%	29	1,222	-55.194%
2026-03-23	33.4500	34.0000	32.6500	33.4000	-12.175%	10	1,219	-52.994%
2026-03-20	36.2000	38.0300	36.2000	38.0300	+5.786%	28	1,225	-58.717%
2026-03-19	35.9500	35.9500	35.9500	35.9500	-0.277%	1	1,214	-56.328%
2026-03-18	34.8000	36.0500	34.8000	36.0500	+2.154%	13	1,213	-56.449%
2026-03-17	35.6500	35.9500	35.0000	35.2900	+3.978%	18	1,225	-55.511%
2026-03-16	35.3500	35.6000	33.9400	33.9400	-7.520%	91	1,236	-53.742%
2026-03-13	33.9500	37.3500	32.6000	36.7000	+8.741%	57	1,167	-57.221%
2026-03-12	33.3000	33.7500	33.3000	33.7500	+5.833%	2	1,151	-53.481%
2026-03-11	32.1500	32.6900	31.8900	31.8900	+3.137%	60	1,149	-50.768%
2026-03-10	31.0000	31.0000	30.9200	30.9200	-1.841%	6	1,137	-49.224%
2026-03-09	32.7000	32.8100	31.3300	31.5000	-2.113%	17	1,135	-50.159%
2026-03-06	33.9000	33.9000	32.0000	32.1800	-5.961%	20	1,137	-51.212%
2026-03-05	32.5000	34.2500	31.5600	34.2200	-7.788%	46	1,142	-54.120%
2026-03-04	37.8400	37.8400	35.6800	37.1100	-6.547%	63	1,174	-57.693%
2026-03-03	41.8000	42.0000	39.7100	39.7100	-5.000%	6	1,176	-60.463%
2026-03-02	41.9500	41.9500	41.8000	41.8000	+7.234%	2	1,176	-62.440%
2026-02-27	39.3500	39.3500	38.9800	38.9800	-7.235%	3	1,176	-59.723%
2026-02-26	39.9200	43.3900	39.9200	42.0200	+16.077%	42	1,176	-62.637%
2026-02-25	36.1000	36.2500	36.0500	36.2000	-6.339%	21	1,152	-56.630%
2026-02-24	38.6500	38.6500	38.6500	38.6500	+5.457%	21	1,152	-59.379%
2026-02-23	36.6500	36.6500	36.6500	36.6500	+2.892%	1	1,139	-57.162%
2026-02-20	35.3000	35.6200	35.3000	35.6200	+0.480%	2	1,140	-55.924%
2026-02-17	40.2000	40.2000	35.3500	35.4500	-7.004%	59	1,141	-55.712%
2026-02-12	35.7500	38.1300	35.7400	38.1200	+10.493%	10	1,122	-58.814%
2026-02-10	33.5300	34.6900	33.5300	34.5000	+2.832%	569	1,127	-54.493%
2026-02-09	32.8000	33.6000	31.6300	33.5500	-7.652%	12	1,363	-53.204%
2026-02-06	36.6000	36.6000	36.3100	36.3300	-10.185%	25	1,369	-56.785%
2026-02-05	40.8400	40.8400	40.4500	40.4500	-6.690%	16	1,376	-61.187%
2026-02-04	46.8200	47.1000	43.3500	43.3500	+1.404%	22	1,390	-63.783%
2026-02-03	36.6000	42.9500	36.6000	42.7500	+22.143%	13	1,371	-63.275%
2026-02-02	38.7000	38.7000	35.0000	35.0000	-5.226%	7	1,370	-55.143%
2026-01-30	34.7500	36.9300	34.7500	36.9300	+1.261%	27	1,375	-57.487%
2026-01-29	38.1000	38.7500	36.4700	36.4700	+1.165%	36	1,367	-56.951%
2026-01-28	36.0500	36.0500	36.0500	36.0500	+3.000%	1	1,391	-56.449%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-4.891%	1	1,392	-55.143%
2026-01-26	38.4500	38.4500	36.4900	36.8000	-6.599%	22	1,392	-57.337%
2026-01-23	39.4500	41.0200	38.4300	39.4000	+10.861%	51	1,396	-60.152%
2026-01-22	35.5400	35.5400	35.5400	35.5400	-3.476%	1	1,394	-55.824%
2026-01-21	38.5000	38.6100	36.6000	36.8200	+1.433%	84	1,393	-57.360%
2026-01-20	35.6000	36.3500	35.6000	36.3000	+16.720%	17	1,434	-56.749%
2026-01-16	31.5000	31.5000	31.1000	31.1000	-6.466%	43	1,427	-49.518%
2026-01-15	32.3500	33.2500	32.1000	33.2500	-5.459%	20	1,427	-52.782%
2026-01-14	35.5500	35.8000	35.1700	35.1700	+14.935%	38	1,416	-55.360%
2026-01-13	29.7000	30.6000	29.7000	30.6000	-1.766%	2	1,411	-48.693%
2026-01-12	30.9000	31.1500	30.9000	31.1500	-2.869%	3	1,412	-49.599%
2026-01-09	35.2900	35.2900	32.0700	32.0700	-11.847%	53	1,412	-51.045%
2026-01-08	34.4000	36.3800	34.4000	36.3800	+8.922%	2	1,377	-56.844%
2026-01-07	33.2500	33.4000	32.1000	33.4000	+2.769%	12	1,377	-52.994%
2026-01-06	34.0000	34.0000	32.5000	32.5000	-6.609%	12	1,373	-51.692%
2026-01-05	35.0800	35.4400	34.1500	34.8000	+5.136%	30	1,367	-54.885%
2026-01-02	30.8000	33.4500	30.8000	33.1000	+0.303%	30	1,347	-52.568%
2025-12-31	32.9000	33.0000	32.4500	33.0000	+3.611%	16	1,333	-52.424%
2025-12-30	31.8500	31.8500	31.6000	31.8500	-1.546%	16	1,333	-50.706%
2025-12-29	32.7500	32.9000	32.3500	32.3500	+1.634%	11	1,321	-51.468%
2025-12-26	32.0000	32.2000	31.4000	31.8300	+0.410%	39	1,310	-50.675%
2025-12-24	31.9500	31.9500	31.5500	31.7000	-0.782%	18	1,300	-50.473%
2025-12-23	32.2000	32.2000	31.9500	31.9500	-5.473%	19	1,300	-50.861%
2025-12-22	34.7000	34.7000	33.8000	33.8000	-11.864%	15	1,299	-53.550%
2025-12-18	39.2800	39.2800	37.6500	38.3500	-2.788%	198	1,286	-59.061%
2025-12-17	36.7000	40.6900	36.7000	39.4500	+11.756%	217	1,111	-60.203%
2025-12-16	35.3000	35.3000	35.3000	35.3000	-1.534%	1	906	-55.524%
2025-12-15	34.9700	35.8500	34.9700	35.8500	+15.273%	40	906	-56.206%
2025-12-12	26.8500	31.8300	26.8500	31.1000	+32.059%	27	904	-49.518%
2025-12-11	25.8400	25.8400	23.5500	23.5500	+2.391%	6	891	-33.333%
2025-12-10	25.1800	25.1800	23.0000	23.0000	-9.449%	24	886	-31.739%
2025-12-09	25.4000	25.4000	25.4000	25.4000	+1.804%	1	862	-38.189%
2025-12-08	24.9400	24.9500	24.9400	24.9500	-6.203%	11	862	-37.074%
2025-12-05	26.6000	26.6000	26.6000	26.6000	-8.748%	1	861	-40.977%
2025-12-02	27.9500	29.1500	27.9500	29.1500	+1.994%	16	860	-46.141%
2025-12-01	27.7300	28.6300	27.7300	28.5800	+6.285%	51	853	-45.066%
2025-11-28	27.4100	27.4100	26.8900	26.8900	-2.040%	3	818	-41.614%
2025-11-26	28.6000	28.6000	27.4500	27.4500	-7.824%	6	812	-42.805%
2025-11-25	30.7500	31.6700	29.7800	29.7800	-9.621%	10	812	-47.280%
2025-11-24	32.9500	32.9500	32.9500	32.9500	-13.856%	1	804	-52.352%
2025-11-21	42.8000	43.2000	38.0000	38.2500	+2.136%	60	804	-58.954%
2025-11-20	31.1000	37.4500	30.5000	37.4500	+6.392%	27	791	-58.077%
2025-11-19	34.7500	36.2500	34.7500	35.2000	-5.756%	5	784	-55.398%
2025-11-14	38.2000	38.2000	37.3500	37.3500	-5.203%	56	783	-57.965%
2025-11-13	36.2000	40.0200	36.2000	39.4000	+15.205%	260	779	-60.152%
2025-11-12	33.9500	34.5500	33.9500	34.2000	-1.242%	11	565	-54.094%
2025-11-11	34.6300	34.6300	34.6300	34.6300	+2.304%	1	557	-54.664%
2025-11-10	34.2000	34.2000	33.8500	33.8500	-9.128%	5	557	-53.619%
2025-11-07	37.9500	37.9500	37.2500	37.2500	+7.971%	14	557	-57.852%
2025-11-05	34.5000	34.5000	34.5000	34.5000	-1.146%	1	545	-54.493%
2025-11-04	34.2000	34.9000	34.2000	34.9000	+12.763%	221	546	-55.014%
2025-10-29	30.0000	31.1000	30.0000	30.9500	-4.916%	58	337	-49.273%
2025-10-28	32.5500	32.5500	32.5500	32.5500	-1.721%	40	329	-51.767%
2025-10-27	33.2500	33.2500	32.9700	33.1200	-1.867%	18	361	-52.597%
2025-10-24	33.7500	33.7500	33.7500	33.7500	-7.787%	14	361	-53.481%
2025-10-23	36.6900	36.7500	36.4500	36.6000	+1.105%	108	350	-57.104%
2025-10-20	36.2000	36.2000	36.2000	36.2000	-10.507%	4	265	-56.630%
2025-10-17	39.2000	40.4500	39.2000	40.4500	+4.657%	7	262	-61.187%
2025-10-16	37.8900	38.7000	37.8900	38.6500	+7.361%	8	257	-59.379%
2025-10-15	35.8500	36.0000	35.3500	36.0000	-4.332%	6	255	-56.389%
2025-10-14	40.1000	40.1000	37.3700	37.6300	+5.554%	3	254	-58.278%
2025-10-13	35.5500	35.6500	35.5500	35.6500	-14.713%	7	255	-55.961%
2025-10-10	39.3500	41.8100	39.3500	41.8000	+14.521%	13	253	-62.440%
2025-10-09	36.5000	36.5000	36.5000	36.5000	-2.145%	10	252	-56.986%
2025-10-03	37.3000	37.3000	37.3000	37.3000	+3.467%	4	252	-57.909%
2025-10-02	36.0500	36.0500	36.0500	36.0500	-7.564%	2	252	-56.449%
2025-09-30	37.7500	39.1700	37.7500	39.0000	+1.430%	28	252	-59.744%
2025-09-29	36.1100	38.4500	36.1100	38.4500	+3.919%	5	231	-59.168%
2025-09-24	37.0000	37.0000	37.0000	37.0000	+5.263%	10	227	-57.568%
2025-09-23	35.1500	35.1500	35.1500	35.1500	-2.225%	2	217	-55.334%
2025-09-22	34.0900	35.9500	34.0900	35.9500	+5.302%	22	215	-56.328%
2025-09-19	33.8800	34.1400	33.8800	34.1400	+1.126%	2	215	-54.013%
2025-09-18	33.6000	33.7600	33.6000	33.7600	+8.903%	2	215	-53.495%
2025-09-16	31.2500	31.2500	30.9600	31.0000	+1.109%	21	216	-49.355%
2025-09-15	30.6600	30.6600	30.6600	30.6600	-0.519%	2	202	-48.793%
2025-09-12	30.8200	30.8200	30.8200	30.8200	+0.884%	1	204	-49.059%
2025-09-11	30.5500	30.5500	30.5500	30.5500	+3.175%	1	204	-48.609%
2025-09-10	29.5000	30.2900	29.3200	29.6100	-13.167%	42	203	-46.977%
2025-09-05	33.2400	34.1000	33.2400	34.1000	-20.661%	9	240	-53.959%
2025-09-04	43.0000	43.0000	42.7000	42.9800	-3.955%	4	242	-63.471%
2025-09-03	44.7500	44.7500	44.7500	44.7500	-6.086%	1	245	-64.916%
2025-08-29	46.8500	47.6500	46.8500	47.6500	+12.382%	9	253	-67.051%
2025-08-28	43.4000	43.4000	42.4000	42.4000	-9.787%	3	253	-62.972%
2025-08-25	47.0000	47.0000	47.0000	47.0000	0.000%	1	252	-66.596%
2025-08-22	47.0700	47.0700	46.6000	47.0000	+8.746%	26	251	-66.596%
2025-08-14	43.1000	43.2200	43.1000	43.2200	-3.203%	5	225	-63.674%
2025-08-13	42.4500	44.8500	42.4000	44.6500	-7.365%	98	220	-64.838%
2025-08-05	48.2000	48.2000	48.2000	48.2000	-2.862%	1	142	-67.427%
2025-08-04	49.6200	49.6200	49.6200	49.6200	+8.840%	1	143	-68.360%
2025-07-30	45.5900	45.5900	45.5900	45.5900	-2.731%	1	142	-65.563%
2025-07-29	46.8700	46.8800	46.8700	46.8700	-2.557%	40	143	-66.503%
2025-07-28	48.2600	48.2600	48.1000	48.1000	-4.374%	5	103	-67.360%
2025-07-21	50.3100	50.3100	50.3000	50.3000	-3.008%	2	100	-68.787%
2025-07-17	51.8600	51.8600	51.8600	51.8600	-26.544%	1	100	-69.726%
2025-06-06	70.1000	70.6000	69.5000	70.6000	-9.892%	28	101	-77.762%
2025-05-27	78.3500	78.3500	78.3500	78.3500	-4.661%	1	110	-79.962%
2025-05-23	82.1800	82.1800	82.1800	82.1800	-37.577%	2	108	-80.896%
2025-04-08	131.6500	131.6500	131.6500	131.6500	-3.800%	2	108	-88.074%
2025-04-07	141.0000	141.0000	136.5500	136.8500	+13.738%	20	108	-88.528%
2025-03-27	120.3200	120.3200	120.3200	120.3200	+50.871%	1	99	-86.951%
2025-02-10	79.3500	79.7500	79.3500	79.7500	+8.282%	2	98	-80.313%
2024-12-16	75.2000	75.4000	73.0000	73.6500	0.000%	99	98	-78.683%