Dark

AVGO20261218P330
AVGO Dec 18 2026 330.00 Put (AVGO261218P00330000)
option OPRA

EOD

Jul 1, 2026

28.60+6.916%(+1.85)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.7900	29.0200	27.5400	28.6000	+6.916%	84	2,737	0.000%
2026-06-30	27.1500	27.7000	26.7500	26.7500	-4.464%	35	2,732	+6.916%
2026-06-29	28.2000	30.7300	27.8000	28.0000	-8.046%	221	2,699	+2.143%
2026-06-26	30.2500	30.5800	28.3900	30.4500	+13.619%	51	2,544	-6.076%
2026-06-25	25.7500	27.1500	25.4800	26.8000	-5.634%	13	2,533	+6.716%
2026-06-24	25.0000	28.4000	25.0000	28.4000	+6.367%	179	2,539	+0.704%
2026-06-23	24.9500	26.9500	24.9500	26.7000	+11.250%	136	2,555	+7.116%
2026-06-22	22.4700	24.2500	22.4700	24.0000	+13.208%	418	2,539	+19.167%
2026-06-18	21.0800	22.1000	21.0800	21.2000	-15.030%	108	2,497	+34.906%
2026-06-17	23.9800	25.0000	23.3400	24.9500	-6.203%	29	2,497	+14.629%
2026-06-16	24.8000	27.1000	24.8000	26.6000	+12.000%	32	2,504	+7.519%
2026-06-15	24.5700	25.1000	23.6000	23.7500	-16.167%	19	2,493	+20.421%
2026-06-12	27.9800	29.3500	27.7000	28.3300	+3.394%	50	2,484	+0.953%
2026-06-11	29.3400	30.2500	26.8500	27.4000	-13.181%	111	2,478	+4.380%
2026-06-10	29.8000	31.8500	29.6000	31.5600	+18.647%	88	2,460	-9.379%
2026-06-09	23.6800	31.6400	23.6800	26.6000	+7.475%	646	2,444	+7.519%
2026-06-08	24.7000	26.0000	24.2000	24.7500	-12.482%	195	1,833	+15.556%
2026-06-05	23.8000	28.6000	23.8000	28.2800	+32.273%	146	1,732	+1.132%
2026-06-04	25.2500	25.2500	20.2000	21.3800	+44.459%	87	1,651	+33.770%
2026-06-03	14.7500	15.7000	13.8500	14.8000	-0.337%	113	1,635	+93.243%
2026-06-02	14.3700	16.0400	14.3700	14.8500	-13.462%	132	1,610	+92.593%
2026-06-01	17.7700	17.7700	17.0100	17.1600	-3.051%	18	1,532	+66.667%
2026-05-29	18.7000	19.1300	17.7000	17.7000	-10.606%	11	1,546	+61.582%
2026-05-28	20.3500	20.4300	19.8000	19.8000	-8.333%	39	1,550	+44.444%
2026-05-27	21.9000	21.9600	21.1200	21.6000	+3.103%	39	1,554	+32.407%
2026-05-26	20.1000	21.2700	19.5000	20.9500	-7.301%	65	1,539	+36.516%
2026-05-22	22.8000	22.8000	22.4500	22.6000	+1.573%	7	1,527	+26.549%
2026-05-21	22.7000	23.0000	22.2500	22.2500	-1.111%	4	1,525	+28.539%
2026-05-20	22.3400	22.8000	22.2000	22.5000	-5.462%	204	1,525	+27.111%
2026-05-19	23.4500	23.8000	23.4500	23.8000	+5.543%	2	1,517	+20.168%
2026-05-18	22.9600	23.2000	22.5500	22.5500	+4.640%	29	1,517	+26.829%
2026-05-15	22.3000	22.3100	21.2500	21.5500	+8.674%	6	1,517	+32.715%
2026-05-14	22.0000	22.0000	19.8300	19.8300	-13.783%	11	1,514	+44.226%
2026-05-13	24.7000	24.7000	23.0000	23.0000	-2.335%	6	1,518	+24.348%
2026-05-12	23.2000	23.8000	23.2000	23.5500	+9.688%	33	1,518	+21.444%
2026-05-11	21.7300	22.0000	21.4700	21.4700	-1.963%	4	1,518	+33.209%
2026-05-08	22.5400	22.5400	21.0000	21.9000	-14.319%	19	1,516	+30.594%
2026-05-07	22.5000	25.5600	22.5000	25.5600	+16.182%	14	1,515	+11.894%
2026-05-06	20.2500	22.2500	20.2500	22.0000	+2.804%	7	1,518	+30.000%
2026-05-05	21.9500	21.9500	20.8800	21.4000	-6.916%	27	1,518	+33.645%
2026-05-04	22.9700	22.9900	22.9700	22.9900	+4.738%	2	1,527	+24.402%
2026-05-01	23.4000	23.4000	21.9500	21.9500	-4.772%	22	1,549	+30.296%
2026-04-30	24.6500	24.8500	23.0000	23.0500	-18.838%	96	1,549	+24.078%
2026-04-28	28.8000	28.8000	28.4000	28.4000	+15.213%	3	1,512	+0.704%
2026-04-27	24.4500	24.9700	24.4500	24.6500	+1.025%	6	1,513	+16.024%
2026-04-24	26.1200	26.2000	24.2800	24.4000	-0.853%	37	1,512	+17.213%
2026-04-23	23.7100	24.6500	23.7100	24.6100	+0.449%	5	1,512	+16.213%
2026-04-22	26.5100	26.5100	24.5000	24.5000	-10.584%	60	1,514	+16.735%
2026-04-21	28.5000	28.5000	27.0400	27.4000	-1.580%	6	1,522	+4.380%
2026-04-20	27.7500	28.4200	27.7500	27.8400	+2.731%	19	1,521	+2.730%
2026-04-17	28.1700	28.1700	26.8500	27.1000	-5.410%	23	1,507	+5.535%
2026-04-16	29.0000	29.1000	28.6400	28.6500	-5.414%	288	1,512	-0.175%
2026-04-15	30.0000	30.4000	29.6000	30.2900	-8.351%	16	1,537	-5.579%
2026-04-14	34.0000	34.0000	32.4000	33.0500	-0.900%	316	1,535	-13.464%
2026-04-13	34.1500	34.5800	33.3500	33.3500	-7.232%	216	1,436	-14.243%
2026-04-10	36.5000	36.5000	35.1500	35.9500	-10.683%	125	1,331	-20.445%
2026-04-09	40.2000	40.4700	39.2000	40.2500	-4.281%	37	1,312	-28.944%
2026-04-08	40.0000	43.2800	40.0000	42.0500	-14.706%	24	1,314	-31.986%
2026-04-07	51.3500	51.6000	48.9400	49.3000	-13.128%	25	1,326	-41.988%
2026-04-02	58.7000	58.7000	56.7500	56.7500	-0.035%	2	1,314	-49.604%
2026-04-01	56.7700	56.7700	56.7700	56.7700	-1.252%	1	1,314	-49.621%
2026-03-31	57.4900	57.4900	57.4900	57.4900	-11.349%	1	1,314	-50.252%
2026-03-30	65.3500	65.3500	64.6500	64.8500	+1.328%	4	1,314	-55.898%
2026-03-27	61.9000	64.0000	61.9000	64.0000	+11.111%	59	1,314	-55.313%
2026-03-26	57.6000	57.6000	57.6000	57.6000	+9.547%	2	1,287	-50.347%
2026-03-25	52.5800	52.5800	52.5800	52.5800	-3.823%	10	1,289	-45.607%
2026-03-24	55.8000	55.8000	54.6700	54.6700	+5.276%	5	1,279	-47.686%
2026-03-23	53.4500	53.4500	51.9300	51.9300	-4.453%	12	1,279	-44.926%
2026-03-19	54.3500	54.3500	54.3500	54.3500	-1.074%	1	1,279	-47.378%
2026-03-18	54.6900	54.9900	54.6800	54.9400	+0.531%	45	1,279	-47.943%
2026-03-17	53.7500	55.7000	53.7500	54.6500	+1.940%	6	1,251	-47.667%
2026-03-16	54.3500	54.4000	53.6100	53.6100	-3.492%	21	1,251	-46.652%
2026-03-13	55.5000	55.6500	55.4500	55.5500	+5.608%	18	1,241	-48.515%
2026-03-12	52.6000	52.6000	52.6000	52.6000	+5.792%	1	1,242	-45.627%
2026-03-11	50.2200	50.2200	49.7200	49.7200	+3.583%	3	1,243	-42.478%
2026-03-10	48.0000	48.0000	48.0000	48.0000	-1.295%	1	1,245	-40.417%
2026-03-09	49.5000	50.1000	48.6300	48.6300	-11.227%	3	1,245	-41.189%
2026-03-06	52.2200	55.0000	49.8700	54.7800	+4.343%	10	1,245	-47.791%
2026-03-05	52.5800	53.7000	50.9500	52.5000	-8.854%	6	1,241	-45.524%
2026-03-04	57.4700	58.3000	57.4700	57.6000	-4.557%	4	1,241	-50.347%
2026-03-03	63.5100	63.5400	60.3500	60.3500	-1.550%	34	1,240	-52.610%
2026-03-02	61.3000	61.3000	61.3000	61.3000	+4.376%	1	1,242	-53.344%
2026-02-26	57.4000	63.1500	57.4000	58.7300	+5.629%	27	1,241	-51.303%
2026-02-25	55.9000	56.0500	54.7800	55.6000	-5.523%	14	1,245	-48.561%
2026-02-24	58.2800	58.8500	58.2800	58.8500	+1.781%	10	1,245	-51.402%
2026-02-23	55.7000	57.8200	55.7000	57.8200	+5.878%	3	1,243	-50.536%
2026-02-20	56.5000	56.5000	53.7000	54.6100	+2.170%	11	1,243	-47.629%
2026-02-18	55.3900	55.3900	53.2500	53.4500	-1.110%	5	1,239	-46.492%
2026-02-17	60.8600	60.8600	54.0500	54.0500	-7.178%	2	1,237	-47.086%
2026-02-13	56.7000	58.2300	56.6500	58.2300	+1.499%	123	1,240	-50.884%
2026-02-12	55.6500	57.3700	55.6500	57.3700	+11.832%	2	1,240	-50.148%
2026-02-09	53.8400	53.9800	51.0500	51.3000	-11.092%	103	1,241	-44.250%
2026-02-06	58.4800	58.6000	57.7000	57.7000	-4.942%	83	1,335	-50.433%
2026-02-05	61.6800	61.6800	60.7000	60.7000	-8.722%	26	1,288	-52.883%
2026-02-04	61.8700	70.9400	61.8700	66.5000	+2.497%	14	1,281	-56.992%
2026-02-03	51.8300	64.8800	51.8300	64.8800	+15.857%	11	1,278	-55.919%
2026-01-30	53.5000	56.0000	53.2700	56.0000	-0.709%	11	1,277	-48.929%
2026-01-29	57.0500	57.0500	56.4000	56.4000	+1.239%	85	1,268	-49.291%
2026-01-28	55.2900	55.7100	55.2900	55.7100	+1.902%	31	1,184	-48.663%
2026-01-27	54.6700	54.6700	54.6700	54.6700	-4.088%	2	1,153	-47.686%
2026-01-26	58.6400	58.6400	56.3000	57.0000	-5.237%	76	1,151	-49.825%
2026-01-23	62.4400	62.4400	59.1700	60.1500	+7.315%	19	1,126	-52.452%
2026-01-21	55.2800	58.8000	55.2800	56.0500	+2.769%	341	1,115	-48.974%
2026-01-20	51.4400	54.5700	51.4400	54.5400	+13.625%	9	1,046	-47.561%
2026-01-16	49.6500	49.6600	48.0000	48.0000	-3.421%	22	1,036	-40.417%
2026-01-15	50.0200	50.0500	49.7000	49.7000	-7.535%	70	1,036	-42.455%
2026-01-14	49.1000	55.0000	49.1000	53.7500	+12.683%	8	972	-46.791%
2026-01-12	48.6500	48.6500	47.5500	47.7000	-4.980%	9	969	-40.042%
2026-01-09	50.0500	50.2000	50.0000	50.2000	-9.222%	204	961	-43.028%
2026-01-08	54.3000	55.6000	54.2300	55.3000	+8.050%	36	759	-48.282%
2026-01-07	54.0000	54.0000	51.1800	51.1800	-0.039%	4	751	-44.119%
2026-01-06	51.2000	51.2000	51.2000	51.2000	-3.433%	1	750	-44.141%
2026-01-05	53.3000	53.4100	52.9000	53.0200	+9.932%	23	728	-46.058%
2026-01-02	48.2300	48.2300	48.2300	48.2300	-3.055%	1	728	-40.701%
2025-12-29	50.1300	51.0500	49.6500	49.7500	+2.768%	499	728	-42.513%
2025-12-26	48.6000	48.6000	48.4100	48.4100	-0.820%	2	427	-40.921%
2025-12-24	48.5000	48.8100	48.5000	48.8100	-1.194%	4	423	-41.405%
2025-12-23	49.4100	49.4100	49.4000	49.4000	-7.056%	2	423	-42.105%
2025-12-22	53.1500	53.1500	53.1500	53.1500	-2.208%	1	421	-46.190%
2025-12-19	54.1500	55.3000	54.1000	54.3500	-5.347%	94	421	-47.378%
2025-12-18	59.4000	59.4000	56.6000	57.4200	-3.252%	22	379	-50.192%
2025-12-17	56.2200	61.1000	56.2000	59.3500	+13.263%	41	365	-51.811%
2025-12-16	52.3500	54.5500	52.3500	52.4000	-4.380%	24	339	-45.420%
2025-12-15	50.5000	55.3200	50.5000	54.8000	+10.707%	74	337	-47.810%
2025-12-12	42.1000	49.5000	42.1000	49.5000	+33.065%	21	273	-42.222%
2025-12-11	38.6000	39.9000	37.2000	37.2000	-1.038%	13	267	-23.118%
2025-12-10	39.2000	39.2000	37.5900	37.5900	-2.617%	2	265	-23.916%
2025-12-09	39.9500	39.9500	37.8500	38.6000	-0.078%	48	265	-25.907%
2025-12-08	38.6300	38.6300	38.6300	38.6300	-14.743%	1	227	-25.964%
2025-12-03	45.3100	45.3100	45.3100	45.3100	+6.989%	1	227	-36.879%
2025-12-01	42.7000	42.7000	41.6500	42.3500	+6.008%	20	232	-32.468%
2025-11-28	40.4000	40.5000	39.7500	39.9500	-6.155%	36	233	-28.411%
2025-11-26	44.5000	44.5000	42.5700	42.5700	-5.714%	42	235	-32.817%
2025-11-25	47.8500	47.8500	45.1500	45.1500	-3.936%	6	235	-36.656%
2025-11-24	55.1000	55.1000	47.0000	47.0000	-17.151%	50	239	-39.149%
2025-11-21	60.1800	60.9000	56.7300	56.7300	+5.505%	26	259	-49.586%
2025-11-20	47.8000	53.7700	46.8500	53.7700	+2.713%	21	245	-46.810%
2025-11-19	55.3500	55.3500	52.3500	52.3500	-3.306%	6	246	-45.368%
2025-11-17	54.7000	54.7000	54.1400	54.1400	-3.027%	8	240	-47.174%
2025-11-14	57.7000	57.7000	55.6800	55.8300	-5.132%	6	247	-48.773%
2025-11-13	55.3200	58.8500	55.1500	58.8500	+13.896%	78	250	-51.402%
2025-11-12	51.8200	51.8200	51.6700	51.6700	-1.973%	3	191	-44.649%
2025-11-11	52.7100	52.7100	52.7100	52.7100	+2.949%	1	189	-45.741%
2025-11-10	50.8200	51.5000	50.8200	51.2000	-12.193%	4	189	-44.141%
2025-11-07	58.3100	58.3100	58.3100	58.3100	+16.620%	2	186	-50.952%
2025-11-05	52.4500	52.4500	50.0000	50.0000	-5.571%	6	184	-42.800%
2025-11-04	52.9000	53.0000	52.9000	52.9500	+11.099%	4	187	-45.987%
2025-10-31	47.6600	47.6600	47.6600	47.6600	+1.772%	20	187	-39.992%
2025-10-30	46.1700	47.6700	46.1700	46.8300	+2.137%	44	171	-38.928%
2025-10-29	45.5000	46.0500	45.5000	45.8500	-2.447%	17	165	-37.623%
2025-10-28	47.2000	47.2000	47.0000	47.0000	-6.468%	2	169	-39.149%
2025-10-24	51.4500	51.4500	50.2500	50.2500	-10.107%	51	169	-43.085%
2025-10-16	55.9500	55.9500	55.8500	55.9000	+7.500%	6	218	-48.837%
2025-10-15	52.0000	52.0000	52.0000	52.0000	-6.726%	1	216	-45.000%
2025-10-13	54.5000	55.7500	54.5000	55.7500	-8.306%	3	216	-48.700%
2025-10-10	60.1000	60.8000	60.1000	60.8000	+9.156%	2	218	-52.961%
2025-10-06	55.1700	55.7000	55.1700	55.7000	-1.329%	10	217	-48.654%
2025-10-01	56.4500	56.4500	56.4500	56.4500	-3.240%	2	219	-49.336%
2025-09-30	57.8000	58.3400	57.8000	58.3400	+3.808%	3	219	-50.977%
2025-09-25	55.8000	56.2000	55.8000	56.2000	+4.074%	2	217	-49.110%
2025-09-24	54.0000	54.0000	54.0000	54.0000	-0.185%	10	217	-47.037%
2025-09-23	52.8000	54.1000	52.2000	54.1000	0.000%	11	217	-47.135%
2025-09-22	51.1900	54.1000	51.1900	54.1000	+4.400%	55	209	-47.135%
2025-09-19	52.0400	52.2800	51.5100	51.8200	+1.608%	4	159	-44.809%
2025-09-18	50.4000	51.0000	50.4000	51.0000	+0.930%	8	159	-43.922%
2025-09-17	51.1500	51.1500	49.9600	50.5300	+6.536%	19	158	-43.400%
2025-09-16	47.4300	47.4300	47.4300	47.4300	+2.198%	11	151	-39.701%
2025-09-15	46.4400	46.5700	46.4100	46.4100	+1.420%	9	151	-38.375%
2025-09-12	46.9300	46.9300	45.5500	45.7600	+4.356%	44	142	-37.500%
2025-09-10	44.4500	44.4500	43.8500	43.8500	-15.770%	6	115	-34.778%
2025-09-09	51.4600	52.0600	51.4600	52.0600	+4.016%	11	109	-45.063%
2025-09-08	49.2400	50.0500	47.7900	50.0500	-2.151%	103	100	-42.857%
2025-09-05	46.2700	52.6800	46.2700	51.1500	-27.498%	16	17	-44.086%
2025-07-31	70.5500	70.5500	70.5500	70.5500	-4.855%	2	3	-59.461%
2025-07-17	74.1500	74.1500	74.1500	74.1500	-26.664%	2	5	-61.430%
2025-06-09	101.1200	101.1200	101.1100	101.1100	+3.543%	2	3	-71.714%
2025-06-06	97.6500	97.6500	97.6500	97.6500	0.000%	2	1	-70.712%