Dark

AVGO20261218P300
AVGO Dec 18 2026 300.00 Put (AVGO261218P00300000)
option OPRA

EOD

Jul 1, 2026

18.65+9.384%(+1.60)419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.8000	18.9500	18.0300	18.6500	+9.384%	419	5,711	0.000%
2026-06-30	17.4500	17.5500	17.0500	17.0500	-5.801%	39	5,657	+9.384%
2026-06-29	18.0000	20.5000	17.7000	18.1000	-9.726%	364	5,634	+3.039%
2026-06-26	19.2400	20.0500	18.0500	20.0500	+15.164%	228	5,689	-6.983%
2026-06-25	16.2200	17.6500	16.0000	17.4100	-3.278%	378	5,576	+7.122%
2026-06-24	16.8000	18.0000	16.0000	18.0000	+7.784%	734	5,377	+3.611%
2026-06-23	17.0000	17.1000	15.9500	16.7000	+11.333%	62	5,833	+11.677%
2026-06-22	14.8700	15.0400	14.6300	15.0000	+7.143%	58	5,826	+24.333%
2026-06-18	13.4000	14.0500	13.3000	14.0000	-11.950%	49	5,800	+33.214%
2026-06-17	15.8000	16.5500	14.5000	15.9000	-8.092%	420	5,800	+17.296%
2026-06-16	15.8500	17.3000	15.7500	17.3000	+16.892%	77	6,009	+7.803%
2026-06-15	17.2500	17.2500	14.7200	14.8000	-18.412%	466	5,955	+26.014%
2026-06-12	18.6000	18.6000	18.0900	18.1400	+3.657%	162	6,036	+2.811%
2026-06-11	19.0000	19.5700	17.5000	17.5000	-14.634%	147	6,042	+6.571%
2026-06-10	18.7500	20.8500	18.7500	20.5000	+21.302%	1,386	5,939	-9.024%
2026-06-09	15.1000	20.4000	14.5000	16.9000	+5.691%	108	5,180	+10.355%
2026-06-08	15.9000	16.9500	15.3500	15.9900	-13.801%	665	5,143	+16.635%
2026-06-05	15.7400	18.5500	15.3700	18.5500	+40.424%	238	4,565	+0.539%
2026-06-04	15.6500	16.2700	12.9300	13.2100	+40.982%	317	4,395	+41.181%
2026-06-03	9.2500	9.6100	8.9000	9.3700	-3.302%	132	4,278	+99.039%
2026-06-02	10.3000	10.5300	9.6300	9.6900	-14.701%	171	4,239	+92.466%
2026-06-01	10.6500	11.6000	10.6500	11.3600	-0.786%	70	4,229	+64.173%
2026-05-29	11.8200	12.2000	11.4500	11.4500	-11.309%	337	4,222	+62.882%
2026-05-28	14.5000	14.6000	12.8400	12.9100	-9.972%	183	4,260	+44.462%
2026-05-27	14.2000	14.3400	14.2000	14.3400	+6.222%	7	4,260	+30.056%
2026-05-26	13.8000	13.8000	12.7500	13.5000	-7.534%	28	4,263	+38.148%
2026-05-22	14.6500	14.9000	14.5800	14.6000	-4.262%	30	4,283	+27.740%
2026-05-21	15.3000	15.3000	15.0000	15.2500	+2.212%	4	4,279	+22.295%
2026-05-20	15.4500	15.5000	14.7000	14.9200	-5.570%	14	4,279	+25.000%
2026-05-19	16.1500	16.7000	15.8000	15.8000	+4.084%	29	4,290	+18.038%
2026-05-18	15.2500	15.2500	15.1800	15.1800	+3.973%	16	4,290	+22.859%
2026-05-15	14.4100	14.6000	14.2100	14.6000	+10.606%	21	4,290	+27.740%
2026-05-14	14.5500	14.6400	13.0000	13.2000	-13.725%	30	4,291	+41.288%
2026-05-13	15.3300	15.3300	15.3000	15.3000	-0.907%	5	4,301	+21.895%
2026-05-12	15.4500	16.0500	15.3000	15.4400	+7.222%	11	4,301	+20.790%
2026-05-11	14.5000	14.5000	14.2600	14.4000	-1.370%	20	4,301	+29.514%
2026-05-08	15.2100	15.2100	14.2500	14.6000	-7.595%	61	4,289	+27.740%
2026-05-07	15.1500	15.8000	14.5900	15.8000	+8.815%	20	4,330	+18.038%
2026-05-06	13.6000	14.8500	13.6000	14.5200	+3.198%	33	4,335	+28.444%
2026-05-05	14.4000	14.5000	14.0700	14.0700	-10.096%	40	4,327	+32.552%
2026-05-04	15.1500	16.0500	15.1500	15.6500	+5.958%	6	4,337	+19.169%
2026-05-01	14.8300	14.8800	14.7000	14.7700	-5.321%	21	4,333	+26.269%
2026-04-30	16.3000	16.5200	15.4900	15.6000	-14.286%	17	4,333	+19.551%
2026-04-29	17.9500	18.2000	17.9500	18.2000	-2.413%	4	4,328	+2.473%
2026-04-28	18.9100	19.3500	18.6500	18.6500	+11.012%	16	4,331	0.000%
2026-04-27	16.8500	16.8500	16.7500	16.8000	+1.818%	28	4,335	+11.012%
2026-04-24	17.9000	17.9000	16.5000	16.5000	-3.790%	246	4,313	+13.030%
2026-04-23	16.4000	17.1500	16.0800	17.1500	+1.180%	214	4,506	+8.746%
2026-04-22	17.6000	17.6200	16.9500	16.9500	-10.554%	56	4,480	+10.029%
2026-04-21	19.0000	19.1000	18.7600	18.9500	-0.525%	13	4,444	-1.583%
2026-04-20	18.6600	19.4000	18.6600	19.0500	+5.833%	65	4,444	-2.100%
2026-04-17	19.0000	19.0000	18.0000	18.0000	-8.629%	97	4,426	+3.611%
2026-04-16	20.5000	20.5000	19.7000	19.7000	-3.667%	121	4,407	-5.330%
2026-04-15	21.1000	21.2500	20.4500	20.4500	-10.503%	250	4,382	-8.802%
2026-04-14	23.4000	23.4000	22.5200	22.8500	-3.096%	52	4,219	-18.381%
2026-04-13	25.1500	25.1500	23.5800	23.5800	-7.963%	76	4,241	-20.908%
2026-04-10	26.7500	27.1100	24.8000	25.6200	-8.890%	299	4,228	-27.205%
2026-04-09	28.1400	29.0500	27.5200	28.1200	-5.160%	82	4,177	-33.677%
2026-04-08	27.7500	30.1500	27.7500	29.6500	-14.921%	134	4,183	-37.099%
2026-04-07	35.9500	36.2200	34.4000	34.8500	-12.635%	39	4,079	-46.485%
2026-04-06	39.8900	39.8900	39.8900	39.8900	-1.506%	1	4,115	-53.246%
2026-04-02	44.0000	44.0000	40.5000	40.5000	+0.372%	6	4,121	-53.951%
2026-04-01	39.9500	40.3500	39.7000	40.3500	-10.333%	10	4,121	-53.779%
2026-03-31	46.6500	46.6500	45.0000	45.0000	-9.838%	17	4,124	-58.556%
2026-03-30	45.9000	49.9500	45.6000	49.9100	+7.797%	43	4,140	-62.633%
2026-03-27	45.0000	46.5000	44.9000	46.3000	+9.976%	212	4,146	-59.719%
2026-03-26	41.5800	42.1000	41.5800	42.1000	+8.087%	342	3,986	-55.701%
2026-03-25	38.5000	38.9500	38.5000	38.9500	-2.013%	10	3,745	-52.118%
2026-03-24	39.4500	40.1000	39.1500	39.7500	+2.846%	8	3,745	-53.082%
2026-03-23	39.4300	39.4300	36.8700	38.6500	-10.532%	30	3,748	-51.746%
2026-03-20	40.7500	43.2000	40.4300	43.2000	+8.000%	21	3,757	-56.829%
2026-03-19	43.4200	43.4200	40.0000	40.0000	-1.502%	22	3,768	-53.375%
2026-03-18	38.0000	40.6100	38.0000	40.6100	+2.680%	7	3,762	-54.075%
2026-03-17	39.0000	40.4000	38.8900	39.5500	+1.410%	32	3,763	-52.845%
2026-03-16	40.1000	40.1000	38.5000	39.0000	-6.497%	9	3,766	-52.179%
2026-03-13	38.0500	41.7100	37.7500	41.7100	+12.943%	61	3,765	-55.287%
2026-03-12	37.5000	38.4500	36.9300	36.9300	+0.627%	10	3,789	-49.499%
2026-03-11	35.6400	36.7000	35.6400	36.7000	+5.703%	62	3,798	-49.183%
2026-03-10	34.5200	34.8200	34.3500	34.7200	-1.392%	24	3,801	-46.285%
2026-03-09	38.6000	38.6000	35.2100	35.2100	-12.238%	62	3,799	-47.032%
2026-03-06	39.7000	40.1200	35.1900	40.1200	+12.697%	28	3,806	-53.514%
2026-03-05	37.5700	37.6500	35.6000	35.6000	-15.480%	65	3,804	-47.612%
2026-03-04	44.6500	44.6500	40.1000	42.1200	-5.666%	47	3,795	-55.722%
2026-03-03	46.6200	46.7100	44.6500	44.6500	+2.762%	48	3,802	-58.231%
2026-03-02	45.3100	46.0000	43.4000	43.4500	-1.228%	39	3,817	-57.077%
2026-02-27	45.3500	45.3500	43.6500	43.9900	+2.421%	55	3,807	-57.604%
2026-02-26	45.3800	48.0000	42.9500	42.9500	+5.270%	52	3,800	-56.577%
2026-02-25	40.5200	40.8000	40.4500	40.8000	-5.446%	26	3,759	-54.289%
2026-02-24	43.3800	43.3800	41.8000	43.1500	+1.889%	1,130	3,759	-56.779%
2026-02-23	39.5000	42.3500	39.1900	42.3500	+6.541%	37	3,057	-55.962%
2026-02-20	38.5000	39.7500	38.5000	39.7500	-0.126%	4	3,045	-53.082%
2026-02-19	39.8000	39.8000	39.8000	39.8000	+2.314%	1	3,044	-53.141%
2026-02-18	38.5100	38.9000	38.5100	38.9000	-1.419%	42	3,043	-52.057%
2026-02-17	42.4500	42.6900	39.4600	39.4600	-9.350%	53	3,032	-52.737%
2026-02-13	42.8500	43.5300	42.8500	43.5300	+4.514%	14	3,016	-57.156%
2026-02-12	39.3900	41.6500	39.3900	41.6500	+7.069%	28	3,016	-55.222%
2026-02-11	37.2000	39.5000	37.2000	38.9000	+0.206%	61	3,015	-52.057%
2026-02-10	37.4300	38.8200	37.4300	38.8200	+3.520%	147	3,007	-51.958%
2026-02-09	38.2500	38.4500	35.5000	37.5000	-7.749%	59	3,059	-50.267%
2026-02-06	44.4800	44.4800	40.1700	40.6500	-15.136%	87	3,081	-54.121%
2026-02-05	47.5000	47.9000	43.1000	47.9000	-1.440%	1,034	3,072	-61.065%
2026-02-04	45.6800	53.9200	45.6800	48.6000	+8.000%	86	2,550	-61.626%
2026-02-03	45.5200	48.2500	44.7600	45.0000	+14.796%	10	2,519	-58.556%
2026-02-02	43.1000	43.1000	39.2000	39.2000	-0.885%	31	2,518	-52.423%
2026-01-30	38.8500	39.9300	38.8500	39.5500	-3.040%	4	2,507	-52.845%
2026-01-29	42.4500	42.4500	40.5100	40.7900	+1.975%	64	2,505	-54.278%
2026-01-28	40.5100	41.2300	40.0000	40.0000	+1.781%	14	2,501	-53.375%
2026-01-27	40.9000	40.9000	39.3000	39.3000	-3.912%	163	2,490	-52.545%
2026-01-26	42.7500	42.8100	40.9000	40.9000	-6.621%	43	2,342	-54.401%
2026-01-23	45.3500	46.1400	43.0000	43.8000	+2.793%	169	2,321	-57.420%
2026-01-22	41.5600	42.6100	41.5600	42.6100	+3.297%	13	2,322	-56.231%
2026-01-21	41.0500	43.3000	40.7000	41.2500	+0.610%	308	2,321	-54.788%
2026-01-20	37.5800	41.0000	37.5200	41.0000	+17.143%	58	2,064	-54.512%
2026-01-16	35.4700	36.3500	35.0000	35.0000	-7.530%	149	2,056	-46.714%
2026-01-15	36.0700	37.8500	36.0000	37.8500	-1.560%	103	2,056	-50.727%
2026-01-14	36.0000	40.2500	36.0000	38.4500	+14.095%	53	2,014	-51.495%
2026-01-13	34.4000	34.4000	33.7000	33.7000	-2.601%	3	1,977	-44.659%
2026-01-12	35.1400	35.1400	34.6000	34.6000	-4.208%	10	1,978	-46.098%
2026-01-09	38.6500	38.6500	36.0000	36.1200	-10.815%	14	1,968	-48.367%
2026-01-08	41.2900	41.2900	40.2900	40.5000	+8.579%	8	1,975	-53.951%
2026-01-07	36.6500	37.3000	36.0800	37.3000	+1.774%	37	1,972	-50.000%
2026-01-06	37.6500	37.6500	36.6500	36.6500	-4.607%	5	1,970	-49.113%
2026-01-05	39.8500	40.0000	38.3000	38.4200	+3.141%	25	1,970	-51.458%
2026-01-02	34.1600	37.3000	34.1600	37.2500	+1.720%	75	1,957	-49.933%
2025-12-31	36.7500	36.8500	36.6200	36.6200	+2.405%	43	1,953	-49.072%
2025-12-30	35.8000	35.8000	35.5300	35.7600	-0.445%	8	1,953	-47.847%
2025-12-29	37.1800	37.1800	35.9200	35.9200	+0.899%	12	1,953	-48.079%
2025-12-26	35.3400	35.6500	35.3400	35.6000	0.000%	32	1,957	-47.612%
2025-12-24	36.0000	36.0000	35.1400	35.6000	-1.111%	14	1,952	-47.612%
2025-12-23	36.7900	36.7900	35.8000	36.0000	-5.759%	279	1,952	-48.194%
2025-12-22	38.0000	38.6500	37.5000	38.2000	-2.675%	20	2,052	-51.178%
2025-12-19	40.5000	40.7000	39.0000	39.2500	-9.186%	130	2,036	-52.484%
2025-12-18	41.9500	43.5000	41.9500	43.2200	-1.862%	9	2,113	-56.849%
2025-12-17	39.0000	45.4800	39.0000	44.0400	+12.204%	946	2,007	-57.652%
2025-12-16	39.3500	40.4000	39.0900	39.2500	-2.533%	9	1,176	-52.484%
2025-12-15	36.1500	40.6500	36.1500	40.2700	+10.693%	70	1,174	-53.688%
2025-12-12	31.2500	36.3800	31.2500	36.3800	+36.255%	102	1,122	-48.736%
2025-12-11	28.0000	28.5000	26.4000	26.7000	+3.488%	27	1,057	-30.150%
2025-12-10	28.0000	28.0000	25.8000	25.8000	-7.923%	12	1,040	-27.713%
2025-12-09	28.0000	28.0200	27.6000	28.0200	-3.379%	12	1,028	-33.440%
2025-12-08	27.4000	29.0000	27.4000	29.0000	-2.815%	28	1,016	-35.690%
2025-12-05	29.8400	29.8400	29.8400	29.8400	-8.015%	1	1,008	-37.500%
2025-12-03	32.5200	32.5500	32.4400	32.4400	-0.825%	30	1,009	-42.509%
2025-12-02	32.7500	32.7500	32.7100	32.7100	+2.797%	5	1,009	-42.984%
2025-12-01	31.5700	31.8200	30.8000	31.8200	+3.614%	27	1,009	-41.389%
2025-11-26	31.7000	31.8000	30.5000	30.7100	-8.383%	149	1,097	-39.271%
2025-11-25	34.6000	35.2000	33.5200	33.5200	-4.009%	12	1,097	-44.362%
2025-11-24	37.6500	38.2000	34.9200	34.9200	-26.407%	6	1,097	-46.592%
2025-11-21	47.4500	47.4500	47.4500	47.4500	+10.864%	1	1,097	-60.695%
2025-11-20	40.3500	42.8000	40.3500	42.8000	+5.108%	3	1,097	-56.425%
2025-11-19	38.1000	41.4500	38.1000	40.7200	-3.347%	34	1,099	-54.199%
2025-11-18	42.1300	42.1300	42.1300	42.1300	+4.489%	1	1,103	-55.732%
2025-11-17	40.3200	40.3200	40.3200	40.3200	-2.726%	1	1,103	-53.745%
2025-11-14	43.3500	43.3500	41.3000	41.4500	-3.940%	80	1,102	-55.006%
2025-11-13	41.3300	43.1500	39.7000	43.1500	+12.428%	223	1,024	-56.779%
2025-11-12	38.3800	38.3800	38.3800	38.3800	+0.603%	1	840	-51.407%
2025-11-11	38.6500	39.6000	37.7000	38.1500	-0.314%	8	840	-51.114%
2025-11-10	38.2700	38.2700	38.2700	38.2700	-8.225%	10	840	-51.267%
2025-11-07	40.5000	44.8000	40.5000	41.7000	+10.172%	712	859	-55.276%
2025-11-06	38.3000	38.3000	37.8200	37.8500	+1.665%	211	400	-50.727%
2025-11-05	39.3800	39.3800	37.2200	37.2300	-3.798%	3	360	-49.906%
2025-11-04	38.7000	38.7000	38.7000	38.7000	+10.100%	2	360	-51.809%
2025-10-31	34.9500	35.6200	34.9500	35.1500	+2.448%	4	362	-46.942%
2025-10-30	34.3100	34.3100	34.3100	34.3100	-1.971%	1	361	-45.643%
2025-10-29	33.6200	35.0000	33.3500	35.0000	+0.835%	77	361	-46.714%
2025-10-28	36.4100	36.4100	34.7000	34.7100	-5.345%	71	367	-46.269%
2025-10-27	37.2200	37.2200	36.6700	36.6700	-2.938%	15	321	-49.141%
2025-10-24	38.5400	38.8000	37.7800	37.7800	-6.739%	201	321	-50.635%
2025-10-20	40.5100	40.5100	40.5100	40.5100	-5.461%	1	408	-53.962%
2025-10-17	43.1500	44.1200	42.8500	42.8500	+0.705%	4	407	-56.476%
2025-10-16	39.9000	42.8200	38.7000	42.5500	+4.213%	12	405	-56.169%
2025-10-15	39.1500	40.8300	39.1500	40.8300	-1.138%	2	401	-54.323%
2025-10-14	41.4600	41.6800	41.3000	41.3000	+4.822%	4	401	-54.843%
2025-10-13	41.1500	41.5500	38.3000	39.4000	-10.658%	98	401	-52.665%
2025-10-10	39.4000	44.1000	39.4000	44.1000	+8.621%	3	398	-57.710%
2025-10-09	40.2500	40.8000	40.2200	40.6000	+1.627%	55	395	-54.064%
2025-10-08	40.0000	40.0000	39.9000	39.9500	-5.039%	14	395	-53.317%
2025-10-06	42.0700	42.0700	42.0700	42.0700	+1.741%	1	395	-55.669%
2025-10-03	40.0000	41.3500	40.0000	41.3500	+0.608%	54	394	-54.897%
2025-10-01	42.4800	42.5500	41.1000	41.1000	-5.712%	33	352	-54.623%
2025-09-30	43.5900	43.5900	43.5900	43.5900	+2.204%	10	329	-57.215%
2025-09-29	42.6500	42.6500	42.6200	42.6500	+4.024%	23	339	-56.272%
2025-09-26	40.9600	41.0000	40.7300	41.0000	-0.219%	16	318	-54.512%
2025-09-25	43.0500	43.0500	41.0900	41.0900	+0.440%	10	308	-54.612%
2025-09-24	40.9100	40.9100	40.9100	40.9100	+1.640%	2	299	-54.412%
2025-09-23	38.7500	40.2500	38.7500	40.2500	+6.033%	7	297	-53.665%
2025-09-22	37.5200	37.9600	37.5200	37.9600	-0.367%	2	296	-50.869%
2025-09-19	38.4100	38.4100	37.8000	38.1000	+1.195%	3	296	-51.050%
2025-09-18	37.5000	37.6500	37.5000	37.6500	+8.034%	2	297	-50.465%
2025-09-11	34.8500	34.8500	34.8500	34.8500	+6.412%	1	297	-46.485%
2025-09-10	33.9500	33.9500	32.0200	32.7500	-15.243%	72	298	-43.053%
2025-09-09	34.7000	38.6400	34.7000	38.6400	+8.539%	204	269	-51.734%
2025-09-08	34.9000	35.6000	34.5900	35.6000	-6.611%	8	102	-47.612%
2025-09-05	36.3000	38.7300	36.3000	38.1200	-19.442%	21	99	-51.076%
2025-09-04	47.3200	47.3200	47.3200	47.3200	-3.723%	2	103	-60.587%
2025-09-03	49.1500	49.1500	49.1500	49.1500	+3.692%	10	101	-62.055%
2025-08-28	47.4000	47.4000	47.4000	47.4000	-8.317%	1	101	-60.654%
2025-08-26	51.5500	51.8400	51.5500	51.7000	-1.147%	47	101	-63.926%
2025-08-22	52.3000	52.3000	52.3000	52.3000	-10.598%	1	72	-64.340%
2025-08-20	58.5000	58.5000	58.5000	58.5000	+15.727%	20	72	-68.120%
2025-08-19	50.5500	50.5500	50.5500	50.5500	-1.134%	1	72	-63.106%
2025-08-18	51.1300	51.1300	51.1300	51.1300	+1.147%	1	72	-63.524%
2025-08-15	51.5100	52.0000	50.5500	50.5500	+1.710%	3	72	-63.106%
2025-08-13	49.7000	49.7000	49.7000	49.7000	+4.742%	4	71	-62.475%
2025-08-12	47.4500	47.4500	47.4500	47.4500	-14.427%	50	67	-60.695%
2025-07-24	55.4500	55.4500	55.4500	55.4500	-7.522%	10	17	-66.366%
2025-07-16	59.9600	59.9600	59.9600	59.9600	-6.415%	1	8	-68.896%
2025-07-14	64.0700	64.0700	64.0700	64.0700	-2.511%	1	8	-70.891%
2025-07-02	65.6300	65.7200	65.6300	65.7200	-0.575%	4	7	-71.622%
2025-06-26	66.1000	66.1000	66.1000	66.1000	-13.198%	2	5	-71.785%
2025-06-06	76.1500	76.1500	76.1500	76.1500	-14.878%	20	3	-75.509%
2025-05-23	89.4600	89.4600	89.4600	89.4600	+5.000%	2	13	-79.153%
2025-05-21	85.2000	85.2000	85.2000	85.2000	-1.900%	1	13	-78.110%
2025-05-13	86.9000	86.9000	86.8500	86.8500	-40.838%	20	13	-78.526%
2025-04-07	148.2000	148.2000	146.8000	146.8000	+13.473%	2	3	-87.296%
2025-03-27	129.3700	129.3700	129.3700	129.3700	+66.821%	1	2	-85.584%
2025-01-22	77.2400	77.5500	77.2400	77.5500	0.000%	2	1	-75.951%