Dark

AVGO20261218P310
AVGO Dec 18 2026 310.00 Put (AVGO261218P00310000)
option OPRA

EOD

Jul 1, 2026

21.60+5.366%(+1.10)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.0500	21.9000	21.0000	21.6000	+5.366%	41	3,289	0.000%
2026-06-30	20.1300	20.5000	20.1300	20.5000	-1.679%	26	3,276	+5.366%
2026-06-29	23.1000	23.1000	20.8000	20.8500	-8.553%	27	3,275	+3.597%
2026-06-26	23.1000	23.1000	21.2000	22.8000	+13.716%	411	3,261	-5.263%
2026-06-25	18.9700	20.0500	18.8000	20.0500	-3.652%	193	3,125	+7.731%
2026-06-24	18.8000	20.8100	18.8000	20.8100	+4.836%	18	3,129	+3.796%
2026-06-23	19.1500	19.9000	18.9500	19.8500	+12.592%	12	3,120	+8.816%
2026-06-22	16.1000	17.6300	16.1000	17.6300	+8.492%	6	3,112	+22.518%
2026-06-18	15.9500	16.4000	15.7300	16.2500	-12.162%	353	3,001	+32.923%
2026-06-17	17.7500	18.6500	17.1500	18.5000	-5.612%	76	3,001	+16.757%
2026-06-16	18.8000	19.7000	18.6000	19.6000	+13.295%	256	2,963	+10.204%
2026-06-15	18.4000	18.4000	17.3000	17.3000	-18.396%	8	2,901	+24.855%
2026-06-12	21.0000	21.5500	20.8500	21.2000	+2.119%	753	2,687	+1.887%
2026-06-11	22.2300	22.7500	20.6200	20.7600	-13.500%	46	2,582	+4.046%
2026-06-10	23.1000	24.2500	22.6400	24.0000	+1.609%	215	2,574	-10.000%
2026-06-09	18.0000	23.6200	18.0000	23.6200	+27.676%	18	2,528	-8.552%
2026-06-08	19.8500	19.8500	18.1500	18.5000	-14.153%	735	2,524	+16.757%
2026-06-05	18.2000	21.5500	18.2000	21.5500	+36.825%	426	2,109	+0.232%
2026-06-04	18.1500	18.7700	14.9800	15.7500	+44.495%	119	1,723	+37.143%
2026-06-03	11.5000	11.5000	10.4500	10.9000	-6.438%	27	1,717	+98.165%
2026-06-02	10.7000	12.1500	10.7000	11.6500	-9.830%	34	1,713	+85.408%
2026-06-01	12.8300	13.0300	12.8300	12.9200	-8.043%	26	1,712	+67.183%
2026-05-29	14.1200	14.3500	13.4500	14.0500	-4.746%	48	1,731	+53.737%
2026-05-28	16.5000	16.5000	14.7400	14.7500	-7.349%	16	1,718	+46.441%
2026-05-27	16.5000	16.5000	15.9200	15.9200	+1.401%	3	1,715	+35.678%
2026-05-26	15.5500	15.8000	15.2300	15.7000	-7.647%	30	1,715	+37.580%
2026-05-22	17.1200	17.2000	17.0000	17.0000	-2.017%	8	1,730	+27.059%
2026-05-21	17.3500	17.3500	17.3500	17.3500	-0.857%	8	1,738	+24.496%
2026-05-20	17.8000	17.8000	16.8900	17.5000	-3.846%	9	1,738	+23.429%
2026-05-19	18.6000	18.6000	18.2000	18.2000	+3.350%	13	1,764	+18.681%
2026-05-18	17.7000	17.9500	17.4500	17.6100	+4.201%	73	1,764	+22.658%
2026-05-15	16.8500	17.1500	16.2900	16.9000	+6.289%	5	1,764	+27.811%
2026-05-14	16.4000	16.6800	15.7500	15.9000	-16.316%	13	1,762	+35.849%
2026-05-13	18.8600	19.0000	18.8600	19.0000	+4.568%	2	1,707	+13.684%
2026-05-12	17.2600	18.5000	16.3500	18.1700	+9.458%	145	1,707	+18.877%
2026-05-11	16.9600	16.9600	16.4800	16.6000	+0.302%	19	1,707	+30.120%
2026-05-08	17.1300	17.1300	16.4500	16.5500	-14.779%	5	1,723	+30.514%
2026-05-07	16.7000	19.4200	16.7000	19.4200	+18.055%	60	1,723	+11.226%
2026-05-06	15.9000	17.2000	15.9000	16.4500	+0.920%	19	1,726	+31.307%
2026-05-05	16.0000	16.3000	16.0000	16.3000	-6.697%	35	1,735	+32.515%
2026-05-04	17.4200	17.4700	17.3900	17.4700	+2.283%	37	1,746	+23.641%
2026-05-01	18.1900	18.2000	16.7000	17.0800	-2.955%	116	1,860	+26.464%
2026-04-30	18.0500	19.5800	17.6000	17.6000	-11.779%	285	1,860	+22.727%
2026-04-29	20.6100	21.0200	19.9500	19.9500	-3.902%	252	1,827	+8.271%
2026-04-28	22.1700	22.1700	20.7100	20.7600	+7.844%	450	1,673	+4.046%
2026-04-27	19.1000	19.3300	18.9000	19.2500	+1.209%	200	1,598	+12.208%
2026-04-24	19.3100	20.3900	18.9500	19.0200	-3.452%	99	1,735	+13.565%
2026-04-23	18.8100	19.7000	18.1500	19.7000	+3.848%	396	1,740	+9.645%
2026-04-22	20.0000	20.0000	18.9700	18.9700	-11.023%	85	1,609	+13.864%
2026-04-21	21.9700	22.2000	20.9800	21.3200	-3.398%	219	1,699	+1.313%
2026-04-20	21.0100	22.4500	21.0100	22.0700	+4.251%	13	1,699	-2.130%
2026-04-17	21.2500	21.4600	21.1700	21.1700	-5.702%	90	1,692	+2.031%
2026-04-16	23.1500	23.1500	22.4500	22.4500	-4.873%	11	1,620	-3.786%
2026-04-15	23.8700	24.5500	23.3300	23.6000	-7.813%	191	1,618	-8.475%
2026-04-14	26.1300	26.4000	25.6000	25.6000	-3.030%	89	1,568	-15.625%
2026-04-13	28.8100	28.8100	26.4000	26.4000	-7.368%	87	1,569	-18.182%
2026-04-10	30.2100	30.2100	28.1000	28.5000	-10.938%	251	1,566	-24.211%
2026-04-09	32.1000	32.8000	31.2000	32.0000	-3.089%	63	1,503	-32.500%
2026-04-08	32.4100	35.0300	32.4100	33.0200	-18.469%	114	1,523	-34.585%
2026-04-07	40.9900	41.9200	40.5000	40.5000	-8.784%	60	1,511	-46.667%
2026-04-06	45.7200	45.7200	44.4000	44.4000	-2.160%	63	1,515	-51.351%
2026-04-02	49.1500	49.1500	45.3100	45.3800	+1.978%	96	1,469	-52.402%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-10.155%	1	1,469	-51.461%
2026-03-31	49.5300	49.5300	49.5300	49.5300	-6.459%	1	1,468	-56.390%
2026-03-30	51.4800	54.1700	51.4800	52.9500	+3.016%	6	1,467	-59.207%
2026-03-27	50.6800	51.6500	50.3000	51.4000	+10.064%	104	1,467	-57.977%
2026-03-26	45.8000	46.8500	45.5900	46.7000	+9.036%	4	1,531	-53.747%
2026-03-25	43.2900	43.2900	42.8300	42.8300	-2.990%	6	1,530	-49.568%
2026-03-24	43.7000	44.9200	43.7000	44.1500	+1.845%	11	1,536	-51.076%
2026-03-23	43.3500	43.3500	43.3500	43.3500	-9.100%	1	1,533	-50.173%
2026-03-20	45.5500	47.6900	45.0000	47.6900	+2.515%	14	1,532	-54.707%
2026-03-19	46.5200	46.5200	46.5200	46.5200	+3.149%	1	1,533	-53.568%
2026-03-18	45.1000	45.1000	45.1000	45.1000	+1.806%	20	1,532	-52.106%
2026-03-17	45.0100	45.0500	44.2500	44.3000	+1.792%	14	1,514	-51.242%
2026-03-16	44.9900	44.9900	43.5200	43.5200	-4.457%	19	1,512	-50.368%
2026-03-13	42.4000	46.3500	42.1100	45.5500	+9.050%	85	1,548	-52.580%
2026-03-12	41.7500	41.7700	41.7500	41.7700	+3.468%	2	1,527	-48.288%
2026-03-11	40.0500	41.0700	39.8000	40.3700	+0.724%	28	1,527	-46.495%
2026-03-10	38.6200	40.0800	38.6200	40.0800	+2.769%	32	1,537	-46.108%
2026-03-09	40.6500	40.7500	39.0000	39.0000	-6.452%	33	1,537	-44.615%
2026-03-05	42.5400	44.0100	40.1500	41.6900	-10.248%	28	1,525	-48.189%
2026-03-04	48.8500	48.8500	44.9400	46.4500	-5.589%	9	1,542	-53.498%
2026-03-03	52.0800	52.2000	49.2000	49.2000	+0.861%	22	1,548	-56.098%
2026-03-02	51.6700	51.6700	48.7700	48.7800	+0.185%	125	1,556	-55.720%
2026-02-27	52.1500	52.1500	48.6200	48.6900	-1.636%	123	1,545	-55.638%
2026-02-26	48.4100	53.1000	48.4100	49.5000	+9.756%	33	1,523	-56.364%
2026-02-25	46.3200	46.3200	44.7000	45.1000	-6.061%	32	1,486	-52.106%
2026-02-24	47.8000	48.4500	47.8000	48.0100	+3.358%	19	1,486	-55.009%
2026-02-23	47.0500	47.0500	46.4000	46.4500	+2.993%	25	1,480	-53.498%
2026-02-20	45.1000	45.1000	45.1000	45.1000	+2.268%	1	1,472	-52.106%
2026-02-19	44.1000	44.1000	44.1000	44.1000	+1.379%	75	1,472	-51.020%
2026-02-18	45.1400	45.1400	43.0000	43.5000	-3.441%	54	1,398	-50.345%
2026-02-17	46.3500	46.3500	44.0500	45.0500	-6.185%	171	1,384	-52.053%
2026-02-13	47.7100	48.0200	47.7100	48.0200	+2.170%	2	1,255	-55.019%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+9.302%	1	1,255	-54.043%
2026-02-11	42.8700	43.0000	42.8700	43.0000	+2.235%	2	1,255	-49.767%
2026-02-10	42.0600	42.0600	42.0600	42.0600	+0.502%	60	1,253	-48.645%
2026-02-09	43.9100	43.9100	40.3800	41.8500	-7.412%	29	1,253	-48.387%
2026-02-06	51.9000	51.9000	45.2000	45.2000	-16.988%	245	1,269	-52.212%
2026-02-05	48.4700	54.4500	48.0000	54.4500	+1.114%	32	1,228	-60.331%
2026-02-04	51.5500	59.7700	51.5500	53.8500	+10.917%	64	1,229	-59.889%
2026-02-03	46.8000	52.7300	46.8000	48.5500	+6.167%	11	1,189	-55.510%
2026-01-29	45.7200	45.7300	45.7200	45.7300	+3.462%	60	1,189	-52.766%
2026-01-28	46.2800	46.2800	44.2000	44.2000	+0.615%	210	1,219	-51.131%
2026-01-27	45.3000	45.3000	43.9300	43.9300	-4.707%	11	1,088	-50.831%
2026-01-26	47.6000	47.6000	46.0500	46.1000	-4.811%	195	1,078	-53.145%
2026-01-23	50.7000	50.7000	48.4300	48.4300	+6.698%	74	1,164	-55.400%
2026-01-22	45.3900	45.3900	45.3900	45.3900	-2.240%	50	1,092	-52.412%
2026-01-21	45.9000	47.3200	45.9000	46.4300	+3.086%	243	1,092	-53.478%
2026-01-20	42.8500	45.0400	42.5000	45.0400	+15.487%	65	924	-52.043%
2026-01-16	41.3500	41.3500	39.0000	39.0000	-6.363%	18	885	-44.615%
2026-01-15	41.6500	41.8100	41.6500	41.6500	-4.909%	90	885	-48.139%
2026-01-14	40.6200	45.0000	40.2400	43.8000	+11.963%	48	815	-50.685%
2026-01-13	39.1200	39.1200	39.1200	39.1200	+0.231%	50	809	-44.785%
2026-01-12	39.1100	39.3500	39.0300	39.0300	-3.985%	26	809	-44.658%
2026-01-09	42.4000	42.4000	40.6500	40.6500	-9.967%	12	815	-46.863%
2026-01-08	45.1500	45.1500	45.1500	45.1500	+9.190%	1	807	-52.159%
2026-01-07	41.6000	41.7000	40.0800	41.3500	+0.121%	237	806	-47.763%
2026-01-06	40.7800	41.3000	40.7000	41.3000	-3.662%	17	582	-47.700%
2026-01-05	41.8600	45.1000	41.8600	42.8700	+3.626%	32	583	-49.615%
2026-01-02	39.3600	41.3700	38.5000	41.3700	+1.273%	37	595	-47.788%
2025-12-31	41.3000	41.3000	40.8100	40.8500	+1.667%	37	557	-47.124%
2025-12-29	40.8000	40.8000	40.1800	40.1800	+0.955%	12	557	-46.242%
2025-12-26	39.5000	39.8000	39.5000	39.8000	+0.378%	134	551	-45.729%
2025-12-24	39.6500	39.6500	39.6500	39.6500	-1.564%	5	665	-45.523%
2025-12-23	40.6000	40.6000	40.2800	40.2800	-4.775%	2	665	-46.375%
2025-12-22	42.8400	43.1500	42.2800	42.3000	-6.167%	14	665	-48.936%
2025-12-19	45.0000	45.0800	45.0000	45.0800	-6.898%	2	652	-52.085%
2025-12-18	45.6000	48.4200	45.6000	48.4200	-1.284%	20	652	-55.390%
2025-12-17	46.1200	50.3100	46.1200	49.0500	+13.805%	57	641	-55.963%
2025-12-16	44.0000	45.6500	43.1000	43.1000	-3.037%	4	669	-49.884%
2025-12-15	40.0500	45.4000	40.0500	44.4500	+9.753%	175	675	-51.406%
2025-12-12	35.1500	40.5000	35.1500	40.5000	+34.328%	55	537	-46.667%
2025-12-11	31.7000	31.7000	30.1500	30.1500	-3.705%	10	490	-28.358%
2025-12-08	31.3100	31.3100	31.3100	31.3100	-12.272%	10	480	-31.012%
2025-12-03	35.6900	35.6900	35.6900	35.6900	+3.449%	1	490	-39.479%
2025-11-26	34.5000	34.5000	34.5000	34.5000	-7.258%	1	488	-37.391%
2025-11-25	38.9000	39.7500	37.2000	37.2000	-6.179%	11	488	-41.935%
2025-11-24	39.6500	39.6500	39.6500	39.6500	-19.082%	8	487	-45.523%
2025-11-21	48.4500	49.2500	48.0000	49.0000	+29.015%	315	479	-55.918%
2025-11-20	39.0000	39.0000	37.9000	37.9800	-13.878%	12	179	-43.128%
2025-11-19	45.9400	45.9400	44.1000	44.1000	-5.588%	4	168	-51.020%
2025-11-18	45.9000	46.7100	45.2000	46.7100	-4.518%	45	168	-53.757%
2025-11-13	48.9200	48.9200	48.9200	48.9200	+15.377%	1	147	-55.846%
2025-11-10	42.4000	42.4000	42.4000	42.4000	-11.334%	2	147	-49.057%
2025-11-07	48.7500	48.7500	47.8200	47.8200	+15.647%	19	147	-54.831%
2025-11-05	41.2500	41.3500	41.2000	41.3500	-5.594%	3	164	-47.763%
2025-11-04	44.0200	44.0200	43.8000	43.8000	+4.286%	18	165	-50.685%
2025-11-03	42.0000	42.0000	42.0000	42.0000	+12.752%	2	147	-48.571%
2025-10-29	37.1600	37.2500	37.1600	37.2500	-2.231%	7	147	-42.013%
2025-10-28	40.5000	40.5000	38.0300	38.1000	-7.299%	70	152	-43.307%
2025-10-27	41.1000	41.1000	41.1000	41.1000	-9.071%	2	99	-47.445%
2025-10-23	45.2000	45.2000	45.2000	45.2000	-3.150%	1	99	-52.212%
2025-10-22	46.6700	46.6700	46.6700	46.6700	-5.239%	5	99	-53.718%
2025-10-17	47.5000	49.2500	47.4500	49.2500	+5.460%	16	94	-56.142%
2025-10-16	46.8000	46.8000	46.7000	46.7000	+8.102%	7	81	-53.747%
2025-10-15	45.4500	45.4500	43.1500	43.2000	-5.512%	16	77	-50.000%
2025-10-14	46.5000	46.5000	45.6700	45.7200	+6.499%	3	76	-52.756%
2025-10-13	43.5000	43.9500	42.9300	42.9300	-16.802%	16	75	-49.686%
2025-10-10	49.7000	51.6500	49.7000	51.6000	+16.216%	21	79	-58.140%
2025-10-09	44.6500	44.6500	44.3500	44.4000	-4.310%	5	74	-51.351%
2025-10-01	46.4000	46.4000	46.4000	46.4000	-3.494%	1	73	-53.448%
2025-09-30	48.0700	48.0800	48.0700	48.0800	+1.864%	10	73	-55.075%
2025-09-29	47.1000	47.2000	47.1000	47.2000	+4.494%	2	83	-54.237%
2025-09-26	45.1700	45.1700	45.1700	45.1700	-5.502%	5	83	-52.181%
2025-09-25	47.8200	47.8200	47.8000	47.8000	+6.816%	7	78	-54.812%
2025-09-24	44.7300	44.7500	44.7300	44.7500	+5.468%	10	71	-51.732%
2025-09-22	42.1400	42.4300	42.1400	42.4300	+0.236%	2	71	-49.093%
2025-09-19	42.0400	42.3300	42.0400	42.3300	+1.268%	2	71	-48.972%
2025-09-18	41.6500	41.8000	41.6500	41.8000	+1.333%	2	71	-48.325%
2025-09-17	40.9500	42.6000	40.9500	41.2500	+14.266%	54	72	-47.636%
2025-09-10	36.1000	36.1000	36.1000	36.1000	-16.300%	10	56	-40.166%
2025-09-05	40.8000	43.1300	40.8000	43.1300	-19.323%	18	52	-49.919%
2025-09-04	53.4300	53.4600	53.4300	53.4600	-3.502%	3	48	-59.596%
2025-09-03	55.4700	55.4700	55.4000	55.4000	-3.400%	13	50	-61.011%
2025-08-26	57.0800	57.3500	57.0800	57.3500	+2.981%	5	50	-62.337%
2025-08-15	55.6900	55.6900	55.6900	55.6900	+1.810%	1	45	-61.214%
2025-08-13	54.7000	54.7000	54.7000	54.7000	-6.576%	4	44	-60.512%
2025-08-04	58.5500	58.5500	58.5500	58.5500	+1.123%	1	42	-63.108%
2025-07-29	57.5700	58.2000	57.5700	57.9000	-4.926%	40	41	-62.694%
2025-07-24	60.7500	60.9000	60.7400	60.9000	-11.354%	30	35	-64.532%
2025-07-11	68.5000	68.7000	68.5000	68.7000	-8.583%	10	6	-68.559%
2025-07-01	75.2000	75.2000	74.9800	75.1500	-0.133%	10	6	-71.257%
2025-06-24	75.2500	75.2500	75.2500	75.2500	-12.265%	4	6	-71.296%
2025-06-09	85.7700	85.7700	85.7700	85.7700	+5.667%	1	10	-74.816%
2025-06-06	81.1700	81.1700	81.1700	81.1700	-45.340%	10	10	-73.389%
2025-04-08	148.5000	148.5000	148.5000	148.5000	-4.990%	8	10	-85.455%
2025-04-07	158.1000	158.1000	156.3000	156.3000	0.000%	2	2	-86.180%