Dark

AVGO20261218P340
AVGO Dec 18 2026 340.00 Put (AVGO261218P00340000)
option OPRA

EOD

Jul 1, 2026

33.20+5.834%(+1.83)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.8600	33.6500	32.5000	33.2000	+5.834%	88	3,668	0.000%
2026-06-30	31.1100	31.6000	31.0500	31.3700	-2.244%	36	3,697	+5.834%
2026-06-29	35.1200	35.1200	32.0900	32.0900	-6.170%	253	3,677	+3.459%
2026-06-26	33.3800	34.9000	33.3500	34.2000	+11.948%	84	3,489	-2.924%
2026-06-25	29.6000	32.0000	28.8000	30.5500	-4.621%	111	3,520	+8.674%
2026-06-24	29.1500	32.1000	29.1500	32.0300	+7.124%	107	3,553	+3.653%
2026-06-23	30.6000	30.6000	29.4000	29.9000	+10.454%	26	3,588	+11.037%
2026-06-22	25.8700	27.2000	25.8700	27.0700	+7.634%	61	3,590	+22.645%
2026-06-18	24.3000	25.1500	24.3000	25.1500	-11.444%	13	3,536	+32.008%
2026-06-17	27.4500	29.2500	26.6000	28.4000	-5.648%	133	3,536	+16.901%
2026-06-16	27.9500	31.2500	27.9500	30.1000	+10.256%	73	3,557	+10.299%
2026-06-15	28.1600	28.5000	26.9500	27.3000	-14.821%	1,078	3,555	+21.612%
2026-06-12	32.1000	32.5500	31.8400	32.0500	+3.320%	96	3,823	+3.588%
2026-06-11	33.3400	34.3500	31.0200	31.0200	-12.546%	115	3,855	+7.028%
2026-06-10	34.0000	35.7000	33.7500	35.4700	+12.603%	49	3,834	-6.400%
2026-06-09	28.3500	35.9500	28.3000	31.5000	+11.504%	460	3,795	+5.397%
2026-06-08	29.4000	29.9700	28.1000	28.2500	-10.601%	92	3,710	+17.522%
2026-06-05	28.0300	32.1500	27.6300	31.6000	+33.615%	314	3,745	+5.063%
2026-06-04	27.6300	28.3700	23.6500	23.6500	+41.363%	418	3,459	+40.381%
2026-06-03	17.3600	17.8500	16.0800	16.7300	-1.588%	34	3,442	+98.446%
2026-06-02	18.1000	18.3500	17.0000	17.0000	-13.618%	96	3,454	+95.294%
2026-06-01	20.2400	20.2400	19.4400	19.6800	-4.000%	27	3,466	+68.699%
2026-05-29	21.7600	22.2000	20.5000	20.5000	-10.986%	60	3,469	+61.951%
2026-05-28	24.7300	25.6200	22.6900	23.0300	-5.382%	48	3,500	+44.160%
2026-05-27	23.4400	25.1700	23.2700	24.3400	+1.459%	350	3,476	+36.401%
2026-05-26	23.2200	24.1700	22.8000	23.9900	-6.179%	204	3,135	+38.391%
2026-05-22	25.3500	25.9500	25.3500	25.5700	-2.960%	218	2,816	+29.840%
2026-05-21	26.0500	26.3500	25.9000	26.3500	+2.330%	69	2,764	+25.996%
2026-05-20	25.3500	25.7500	25.1400	25.7500	-6.364%	5	2,764	+28.932%
2026-05-19	27.7000	27.7000	27.5000	27.5000	+6.589%	2	2,735	+20.727%
2026-05-18	26.4000	26.5000	25.8000	25.8000	+5.478%	122	2,735	+28.682%
2026-05-15	24.5500	24.5500	24.4600	24.4600	+6.348%	2	2,735	+35.732%
2026-05-14	23.9000	23.9000	23.0000	23.0000	-14.909%	13	2,735	+44.348%
2026-05-13	28.5000	28.5000	27.0300	27.0300	+0.222%	21	2,733	+22.826%
2026-05-12	24.8000	26.9700	24.8000	26.9700	+11.354%	8	2,733	+23.100%
2026-05-11	24.8000	24.8000	24.2200	24.2200	-3.120%	1,093	2,733	+37.077%
2026-05-08	23.5800	25.3000	23.5800	25.0000	-3.735%	25	1,702	+32.800%
2026-05-07	24.8400	26.0000	24.8400	25.9700	+5.355%	503	1,716	+27.840%
2026-05-06	24.5500	25.0500	24.5500	24.6500	+4.228%	8	1,830	+34.686%
2026-05-05	24.2400	25.1400	23.6500	23.6500	-8.617%	5	1,827	+40.381%
2026-05-04	25.0000	27.6000	25.0000	25.8800	+4.355%	78	1,826	+28.284%
2026-05-01	25.4200	25.5200	24.8000	24.8000	-6.415%	163	1,790	+33.871%
2026-04-30	27.3000	28.0000	26.5000	26.5000	-17.188%	8	1,790	+25.283%
2026-04-28	32.0000	32.0500	32.0000	32.0000	+13.475%	29	1,796	+3.750%
2026-04-27	27.6500	28.3500	27.6500	28.2000	+5.816%	3	1,811	+17.730%
2026-04-24	28.2000	28.2000	26.6500	26.6500	-0.374%	3	1,811	+24.578%
2026-04-23	27.6000	27.6000	26.7500	26.7500	-3.430%	99	1,812	+24.112%
2026-04-22	29.3800	29.5000	27.7000	27.7000	-12.893%	37	1,905	+19.856%
2026-04-21	31.8000	31.8000	31.8000	31.8000	+2.087%	1	1,903	+4.403%
2026-04-20	30.9500	32.1500	30.9500	31.1500	+2.299%	13	1,903	+6.581%
2026-04-17	31.0000	31.1000	30.4500	30.4500	-4.992%	27	1,898	+9.031%
2026-04-16	32.5000	33.2000	32.0500	32.0500	-6.560%	10	1,880	+3.588%
2026-04-15	33.2600	34.9900	33.2600	34.3000	-6.920%	1,033	1,879	-3.207%
2026-04-14	37.3700	37.3700	36.3500	36.8500	-1.995%	61	907	-9.905%
2026-04-13	38.1500	38.1500	37.6000	37.6000	-6.815%	52	894	-11.702%
2026-04-10	40.0000	41.6000	39.3500	40.3500	-8.087%	208	870	-17.720%
2026-04-09	45.4700	45.4700	43.7400	43.9000	-5.591%	141	936	-24.374%
2026-04-08	45.1900	47.6800	45.1900	46.5000	-13.569%	14	857	-28.602%
2026-04-07	55.9500	57.9300	53.8000	53.8000	-13.086%	19	859	-38.290%
2026-04-06	61.9000	61.9000	61.9000	61.9000	-0.402%	2	864	-46.365%
2026-04-01	61.4000	62.1500	61.2400	62.1500	-4.385%	5	864	-46.581%
2026-03-31	68.1100	68.8000	65.0000	65.0000	-12.810%	5	863	-48.923%
2026-03-30	72.6200	74.5500	72.6200	74.5500	+7.934%	4	863	-55.466%
2026-03-27	69.6500	69.6500	68.4100	69.0700	+8.447%	8	866	-51.933%
2026-03-26	63.5000	63.6900	63.5000	63.6900	+4.103%	2	869	-47.873%
2026-03-24	61.3300	61.3300	59.8000	61.1800	+3.170%	3	870	-45.734%
2026-03-23	57.0500	59.3000	57.0500	59.3000	-4.401%	5	871	-44.013%
2026-03-20	62.0300	62.0300	62.0300	62.0300	+2.529%	10	872	-46.478%
2026-03-19	65.4000	65.4000	60.5000	60.5000	-2.498%	10	872	-45.124%
2026-03-18	60.2500	62.0500	60.2500	62.0500	+3.193%	2	868	-46.495%
2026-03-17	59.2100	61.6000	59.2000	60.1300	+3.672%	21	868	-44.786%
2026-03-16	58.0000	58.0000	58.0000	58.0000	-7.245%	2	862	-42.759%
2026-03-13	57.4700	62.5300	56.1000	62.5300	+10.673%	19	860	-46.905%
2026-03-12	56.5000	56.5000	56.5000	56.5000	+2.355%	1	860	-41.239%
2026-03-11	55.0500	55.2000	55.0500	55.2000	+0.546%	50	860	-39.855%
2026-03-10	53.0000	55.0400	51.1500	54.9000	-1.436%	122	860	-39.526%
2026-03-05	55.7000	55.7000	55.7000	55.7000	-10.002%	1	777	-40.395%
2026-03-04	62.4500	62.4500	61.7000	61.8900	-7.696%	5	777	-46.356%
2026-03-03	67.0500	67.0500	67.0500	67.0500	+1.822%	1	778	-50.485%
2026-03-02	67.7000	67.8000	65.7900	65.8500	+0.534%	50	778	-49.582%
2026-02-27	67.5100	67.5100	65.5000	65.5000	-5.755%	4	779	-49.313%
2026-02-26	66.6500	71.0500	66.6500	69.5000	+13.841%	4	779	-52.230%
2026-02-25	60.7000	61.0500	60.0000	61.0500	-4.400%	93	781	-45.618%
2026-02-24	68.5300	68.5300	63.8000	63.8600	+5.711%	6	781	-48.011%
2026-02-23	60.4100	60.4100	60.4100	60.4100	+1.206%	2	783	-45.042%
2026-02-17	61.9000	61.9000	59.0500	59.6900	-5.299%	39	785	-44.379%
2026-02-13	63.1000	63.1000	63.0300	63.0300	+8.672%	2	790	-47.327%
2026-02-11	56.3700	58.0000	56.3700	58.0000	0.000%	3	790	-42.759%
2026-02-10	56.9000	58.0000	56.9000	58.0000	+3.020%	8	790	-42.759%
2026-02-09	57.9000	60.4500	54.7900	56.3000	-7.705%	69	797	-41.030%
2026-02-06	65.8000	65.8000	61.0000	61.0000	-12.129%	2	794	-45.574%
2026-02-04	69.4200	69.4200	69.4200	69.4200	+8.792%	1	793	-52.175%
2026-02-03	63.8100	63.8100	63.8100	63.8100	+7.424%	1	793	-47.971%
2026-02-02	60.5400	60.8000	59.4000	59.4000	-3.068%	61	793	-44.108%
2026-01-29	61.2800	61.2800	61.2800	61.2800	+0.180%	1	743	-45.822%
2026-01-28	61.0100	61.1700	61.0100	61.1700	-0.811%	2	743	-45.725%
2026-01-26	61.6700	61.6700	61.6700	61.6700	-3.535%	1	744	-46.165%
2026-01-22	60.8000	63.9300	60.8000	63.9300	+0.741%	6	744	-48.068%
2026-01-21	60.8800	64.4900	60.8800	63.4600	+7.069%	73	747	-47.684%
2026-01-20	55.0500	59.2700	55.0500	59.2700	+4.165%	3	747	-43.985%
2026-01-15	55.0500	56.9000	54.8000	56.9000	-2.401%	52	747	-41.652%
2026-01-14	56.2400	60.4500	56.2400	58.3000	+10.837%	31	698	-43.053%
2026-01-12	54.0000	54.0000	52.6000	52.6000	-4.450%	3	682	-36.882%
2026-01-09	55.6200	55.6200	54.6100	55.0500	-9.008%	14	681	-39.691%
2026-01-08	59.8200	60.5000	59.8200	60.5000	+9.601%	2	679	-45.124%
2026-01-07	58.7300	58.7300	55.2000	55.2000	-2.180%	3	677	-39.855%
2026-01-06	57.3600	57.3600	56.4300	56.4300	-3.522%	2	678	-41.166%
2026-01-05	60.0000	60.3100	58.4900	58.4900	+4.186%	4	675	-43.238%
2026-01-02	52.7600	56.1400	51.8500	56.1400	+1.758%	131	675	-40.862%
2025-12-31	55.5300	55.5300	55.1500	55.1700	+2.167%	11	554	-39.822%
2025-12-30	54.0500	54.0500	54.0000	54.0000	-1.226%	2	554	-38.519%
2025-12-29	53.1000	56.0900	53.1000	54.6700	+1.110%	253	554	-39.272%
2025-12-24	53.2400	54.0700	53.2400	54.0700	-0.515%	2	528	-38.598%
2025-12-23	55.6200	55.6200	54.3500	54.3500	-5.396%	6	528	-38.914%
2025-12-22	58.5500	58.5500	57.4500	57.4500	-3.364%	10	529	-42.211%
2025-12-19	60.6800	61.3300	59.4000	59.4500	-7.066%	22	524	-44.155%
2025-12-18	64.0500	64.4700	62.8000	63.9700	-0.668%	39	511	-48.101%
2025-12-17	61.9200	66.1500	61.9200	64.4000	+9.991%	32	490	-48.447%
2025-12-16	58.9900	60.5500	58.5500	58.5500	-2.172%	48	459	-43.296%
2025-12-15	54.5700	60.3700	54.5700	59.8500	+8.957%	69	450	-44.528%
2025-12-12	47.1000	54.9300	47.1000	54.9300	+34.798%	25	387	-39.559%
2025-12-11	42.7000	43.4000	40.7500	40.7500	-0.755%	14	374	-18.528%
2025-12-10	42.8000	43.1000	40.8500	41.0600	-3.976%	62	369	-19.143%
2025-12-09	42.7600	42.7600	42.7600	42.7600	0.000%	1	320	-22.357%
2025-12-08	42.6300	43.0500	42.6300	42.7600	-10.880%	18	321	-22.357%
2025-12-04	47.5300	47.9800	47.5300	47.9800	-1.377%	36	317	-30.805%
2025-12-03	48.9700	48.9700	48.6500	48.6500	+5.417%	26	319	-31.757%
2025-12-01	46.1500	46.1500	46.1500	46.1500	+1.095%	5	333	-28.061%
2025-11-26	46.9500	47.1500	45.6500	45.6500	-8.700%	25	326	-27.273%
2025-11-25	52.6000	52.6000	49.8000	50.0000	-2.913%	30	326	-33.600%
2025-11-24	60.1200	60.1200	51.5000	51.5000	-24.276%	111	311	-35.534%
2025-11-21	62.6800	68.0100	62.6800	68.0100	+11.565%	42	336	-51.184%
2025-11-20	51.6700	61.0400	51.6700	60.9600	+6.387%	43	294	-45.538%
2025-11-19	57.6500	57.7500	57.3000	57.3000	-7.655%	7	281	-42.059%
2025-11-18	62.0500	62.0500	62.0500	62.0500	+3.936%	50	281	-46.495%
2025-11-17	59.7000	59.7000	59.7000	59.7000	-2.275%	3	281	-44.389%
2025-11-14	61.4500	61.4500	61.0900	61.0900	-3.567%	2	278	-45.654%
2025-11-13	60.4000	64.0200	59.4500	63.3500	+11.610%	60	278	-47.593%
2025-11-11	56.7600	56.7600	56.7600	56.7600	+1.176%	6	259	-41.508%
2025-11-10	56.6800	56.6800	56.1000	56.1000	-7.912%	3	259	-40.820%
2025-11-07	62.7800	62.7800	60.9200	60.9200	+7.386%	3	261	-45.502%
2025-11-06	56.7300	56.7300	56.7300	56.7300	+3.145%	1	258	-41.477%
2025-11-05	55.0000	55.0000	55.0000	55.0000	-4.927%	1	259	-39.636%
2025-11-04	57.8000	57.9500	57.8000	57.8500	+7.528%	13	260	-42.610%
2025-10-31	53.8000	53.8000	53.8000	53.8000	+7.278%	2	258	-38.290%
2025-10-29	49.1800	51.1000	49.1800	50.1500	-2.127%	35	258	-33.799%
2025-10-28	51.2400	51.2400	51.2400	51.2400	-5.722%	1	265	-35.207%
2025-10-27	54.3500	54.3500	54.3500	54.3500	-2.248%	1	264	-38.914%
2025-10-24	55.8600	55.9000	54.7200	55.6000	-6.397%	6	264	-40.288%
2025-10-23	59.1000	59.7100	59.1000	59.4000	-4.085%	21	263	-44.108%
2025-10-22	61.9300	61.9300	61.9300	61.9300	+1.525%	3	254	-46.391%
2025-10-16	60.9000	61.0000	60.7000	61.0000	+6.290%	5	253	-45.574%
2025-10-15	57.3900	57.3900	57.3900	57.3900	+0.702%	1	248	-42.150%
2025-10-13	56.9900	56.9900	56.9900	56.9900	-3.472%	2	249	-41.744%
2025-10-09	59.0400	59.0400	59.0400	59.0400	-1.188%	2	247	-43.767%
2025-10-08	59.7500	59.7500	59.7500	59.7500	+0.117%	1	246	-44.435%
2025-10-06	59.6000	59.6800	59.6000	59.6800	+1.878%	5	245	-44.370%
2025-10-02	58.6300	58.6300	58.5800	58.5800	-4.748%	3	245	-43.325%
2025-10-01	61.3200	61.5000	61.2300	61.5000	+0.212%	5	246	-46.016%
2025-09-29	60.2500	61.3700	60.2000	61.3700	+1.673%	9	242	-45.902%
2025-09-25	60.3600	60.3600	60.3600	60.3600	+1.139%	1	238	-44.997%
2025-09-24	59.6800	59.6800	59.6800	59.6800	+1.153%	1	238	-44.370%
2025-09-22	59.0000	59.0000	59.0000	59.0000	+4.945%	15	238	-43.729%
2025-09-19	56.2600	56.5800	56.2200	56.2200	-0.354%	3	223	-40.946%
2025-09-17	53.9500	56.4200	53.6300	56.4200	+9.341%	13	223	-41.156%
2025-09-16	51.6000	51.6000	51.5800	51.6000	+1.375%	59	218	-35.659%
2025-09-15	51.6800	51.6800	50.3000	50.9000	+1.597%	5	159	-34.774%
2025-09-12	50.1000	50.1000	50.1000	50.1000	-3.188%	12	156	-33.733%
2025-09-11	51.8000	51.8000	51.7500	51.7500	+2.333%	121	146	-35.845%
2025-09-10	50.5700	50.5700	50.5700	50.5700	-5.934%	2	35	-34.348%
2025-09-08	53.7600	53.7600	53.7600	53.7600	-3.828%	2	35	-38.244%
2025-09-05	52.5000	55.9000	52.5000	55.9000	-36.267%	12	35	-40.608%
2025-07-14	87.7100	87.7100	87.7100	87.7100	-1.725%	14	25	-62.148%
2025-07-03	89.2500	89.2500	89.2500	89.2500	-5.053%	1	39	-62.801%
2025-07-02	94.0000	94.0000	94.0000	94.0000	+2.374%	6	39	-64.681%
2025-06-27	91.7500	91.8200	91.7000	91.8200	-0.466%	9	33	-63.842%
2025-06-26	92.2500	92.2500	92.2500	92.2500	-3.150%	1	33	-64.011%
2025-06-25	93.6000	95.2500	93.6000	95.2500	-1.550%	3	33	-65.144%
2025-06-24	96.2500	96.7500	96.2500	96.7500	-8.268%	9	32	-65.685%
2025-06-20	105.4700	105.4700	105.4700	105.4700	+4.987%	4	32	-68.522%
2025-06-12	100.4600	100.4600	100.4600	100.4600	-7.102%	1	30	-66.952%
2025-06-10	109.4500	109.4500	108.1400	108.1400	+4.878%	2	30	-69.299%
2025-06-06	103.1100	103.1100	103.1100	103.1100	+3.306%	10	30	-67.801%
2025-06-05	99.1100	99.8100	98.1500	99.8100	0.000%	25	25	-66.737%