Dark

AVGO20261218P350
AVGO Dec 18 2026 350.00 Put (AVGO261218P00350000)
option OPRA

EOD

Jul 1, 2026

37.10+6.763%(+2.35)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.8200	38.0500	36.7200	37.1000	+6.763%	55	3,232	0.000%
2026-06-30	35.2500	35.8000	34.7500	34.7500	-4.402%	4	3,216	+6.763%
2026-06-29	39.2500	39.2500	36.1500	36.3500	-9.238%	93	3,212	+2.063%
2026-06-26	38.0500	40.0500	37.1000	40.0500	+13.456%	110	3,121	-7.366%
2026-06-25	37.0500	37.0500	33.4700	35.3000	-0.451%	45	3,074	+5.099%
2026-06-24	33.3000	36.4500	33.2500	35.4600	+1.750%	99	3,088	+4.625%
2026-06-23	35.0000	35.1700	33.5000	34.8500	+10.285%	78	3,110	+6.456%
2026-06-22	29.5700	31.6000	29.5700	31.6000	+11.661%	119	3,101	+17.405%
2026-06-18	28.0000	29.0700	28.0000	28.3000	-12.789%	123	3,094	+31.095%
2026-06-17	31.4500	32.6500	30.4200	32.4500	-7.813%	535	3,094	+14.330%
2026-06-16	34.5000	35.2300	34.3500	35.2000	+13.916%	179	2,522	+5.398%
2026-06-15	33.4000	33.4000	30.6400	30.9000	-16.033%	67	2,599	+20.065%
2026-06-12	35.0500	37.3000	35.0500	36.8000	+4.486%	51	2,569	+0.815%
2026-06-11	37.3000	38.7000	34.6900	35.2200	-11.906%	12	2,527	+5.338%
2026-06-10	40.0000	40.5500	37.5500	39.9800	+14.392%	151	2,517	-7.204%
2026-06-09	30.0000	41.3500	30.0000	34.9500	+9.048%	480	2,478	+6.152%
2026-06-08	34.3000	34.3000	31.9000	32.0500	-8.429%	477	2,418	+15.757%
2026-06-05	30.2900	36.4000	30.2900	35.0000	+25.358%	259	2,709	+6.000%
2026-06-04	33.0100	33.0100	26.5600	27.9200	+43.695%	212	2,653	+32.880%
2026-06-03	18.6000	20.2700	18.2100	19.4300	+0.155%	130	2,604	+90.942%
2026-06-02	18.8000	21.0000	18.8000	19.4000	-14.537%	114	2,634	+91.237%
2026-06-01	22.4500	23.0000	22.2100	22.7000	-10.099%	282	2,633	+63.436%
2026-05-29	24.7300	25.2500	23.4100	25.2500	-3.846%	42	2,603	+46.931%
2026-05-28	28.3500	28.3500	25.6800	26.2600	-5.369%	37	2,603	+41.280%
2026-05-27	26.1000	28.8600	26.1000	27.7500	+1.835%	18	2,580	+33.694%
2026-05-26	26.0500	27.5700	25.2500	27.2500	-7.627%	20	2,568	+36.147%
2026-05-22	28.5300	29.5000	28.5300	29.5000	+0.855%	7	2,556	+25.763%
2026-05-21	29.5000	29.8500	29.2500	29.2500	0.000%	160	2,612	+26.838%
2026-05-20	29.3000	29.3000	28.4500	29.2500	-3.815%	15	2,612	+26.838%
2026-05-19	32.1700	32.1700	29.2500	30.4100	+3.435%	194	2,472	+21.999%
2026-05-18	29.7300	29.7300	29.3500	29.4000	+3.448%	6	2,472	+26.190%
2026-05-15	28.2200	28.7000	27.6500	28.4200	+11.538%	11	2,472	+30.542%
2026-05-14	26.9000	26.9000	25.4800	25.4800	-14.353%	11	2,470	+45.604%
2026-05-13	31.4500	31.4500	29.5000	29.7500	+1.814%	6	2,468	+24.706%
2026-05-12	28.4000	30.6200	28.0000	29.2200	+6.955%	12	2,468	+26.968%
2026-05-11	27.9100	28.2500	27.2600	27.3200	-1.973%	10	2,468	+35.798%
2026-05-08	28.6000	28.7400	27.7500	27.8700	-10.097%	170	2,458	+33.118%
2026-05-07	29.7500	31.0000	28.0000	31.0000	+10.007%	13	2,407	+19.677%
2026-05-06	26.1400	28.3800	26.1400	28.1800	+2.847%	65	2,397	+31.654%
2026-05-05	27.6800	27.6800	26.8500	27.4000	-10.164%	304	2,404	+35.401%
2026-05-04	28.6000	30.5000	28.5500	30.5000	+7.018%	17	2,342	+21.639%
2026-05-01	28.5000	28.6200	28.2000	28.5000	-4.362%	57	2,321	+30.175%
2026-04-30	30.3100	31.2000	29.5100	29.8000	-9.146%	117	2,321	+24.497%
2026-04-29	33.8200	34.5000	32.8000	32.8000	-4.150%	182	2,275	+13.110%
2026-04-28	34.4700	35.8500	34.2200	34.2200	+7.780%	5	2,156	+8.416%
2026-04-27	31.0000	31.7500	31.0000	31.7500	+3.319%	113	2,154	+16.850%
2026-04-24	30.7200	31.6000	30.7200	30.7300	-1.538%	5	2,104	+20.729%
2026-04-23	30.0000	31.2100	29.8500	31.2100	+1.298%	17	2,102	+18.872%
2026-04-22	33.1000	33.1000	30.8100	30.8100	-9.754%	41	2,102	+20.415%
2026-04-21	36.6100	36.6100	34.1400	34.1400	-3.149%	4	2,092	+8.670%
2026-04-20	34.7700	36.0000	34.7700	35.2500	+1.938%	268	2,092	+5.248%
2026-04-17	35.3300	35.3300	34.3500	34.5800	-4.738%	19	2,166	+7.287%
2026-04-16	37.0100	37.9000	35.8000	36.3000	-1.892%	44	2,155	+2.204%
2026-04-15	38.0800	38.8500	37.0000	37.0000	-9.866%	51	2,154	+0.270%
2026-04-14	41.4000	41.4000	40.8800	41.0500	-2.378%	7	2,151	-9.622%
2026-04-13	45.4000	45.4000	42.0500	42.0500	-6.243%	64	2,152	-11.772%
2026-04-10	43.9500	45.5000	43.9000	44.8500	-10.120%	1,110	2,101	-17.280%
2026-04-09	49.9000	50.4800	48.7000	49.9000	-2.729%	105	1,188	-25.651%
2026-04-08	50.5700	52.0000	50.5700	51.3000	-14.784%	123	1,100	-27.680%
2026-04-07	62.0000	62.0000	60.2000	60.2000	-12.117%	428	1,018	-38.372%
2026-04-06	68.5000	68.5000	68.5000	68.5000	+1.391%	3	926	-45.839%
2026-04-01	67.5000	67.5800	67.3500	67.5600	-5.312%	19	923	-45.086%
2026-03-31	71.3500	71.3500	71.3500	71.3500	-12.346%	5	923	-48.003%
2026-03-30	79.6500	81.4000	79.6500	81.4000	+7.388%	10	928	-54.423%
2026-03-27	75.3600	75.8000	74.7200	75.8000	+9.380%	8	938	-51.055%
2026-03-26	69.3200	69.3200	69.2000	69.3000	+4.525%	18	937	-46.465%
2026-03-25	64.9500	66.3000	64.9100	66.3000	-0.376%	11	929	-44.042%
2026-03-23	66.5500	66.5500	66.5500	66.5500	-2.534%	1	939	-44.252%
2026-03-20	68.2800	68.2800	68.2800	68.2800	+2.909%	1	940	-45.665%
2026-03-16	66.3500	66.3500	66.2600	66.3500	-2.627%	5	941	-44.084%
2026-03-13	68.1400	68.1400	68.1400	68.1400	+12.628%	5	936	-45.553%
2026-03-11	60.5000	60.5000	60.5000	60.5000	+0.498%	15	939	-38.678%
2026-03-10	60.2000	60.2000	60.2000	60.2000	-0.496%	15	935	-38.372%
2026-03-09	65.8800	65.8800	60.5000	60.5000	+2.024%	4	920	-38.678%
2026-03-06	61.2300	61.2300	59.2900	59.3000	-7.199%	5	938	-37.437%
2026-03-05	61.9000	63.9000	61.3500	63.9000	-6.140%	64	936	-41.941%
2026-03-04	67.7500	68.0900	67.7500	68.0800	-5.444%	6	964	-45.505%
2026-03-02	72.3900	72.3900	72.0000	72.0000	-1.626%	40	958	-48.472%
2026-02-27	73.1900	73.1900	73.1900	73.1900	+4.557%	1	998	-49.310%
2026-02-26	73.4900	77.1100	70.0000	70.0000	+5.263%	15	999	-47.000%
2026-02-25	65.8000	66.5000	65.8000	66.5000	-5.674%	5	989	-44.211%
2026-02-24	68.4500	70.5000	68.4500	70.5000	+6.415%	20	989	-47.376%
2026-02-23	66.3000	66.3000	66.2500	66.2500	+0.638%	3	1,009	-44.000%
2026-02-20	65.8300	65.8300	65.8300	65.8300	+1.590%	7	1,009	-43.643%
2026-02-19	64.8000	64.8000	64.8000	64.8000	+0.155%	1	1,007	-42.747%
2026-02-18	64.3700	64.7000	64.3700	64.7000	-1.447%	3	1,007	-42.658%
2026-02-17	70.9500	70.9500	65.6500	65.6500	+3.386%	26	1,010	-43.488%
2026-02-11	64.9600	64.9900	63.5000	63.5000	-0.079%	4	1,022	-41.575%
2026-02-10	61.6300	63.5500	61.6300	63.5500	+1.843%	6	1,022	-41.621%
2026-02-09	63.7700	64.8900	59.3500	62.4000	-6.024%	88	1,027	-40.545%
2026-02-06	70.7600	71.1500	66.4000	66.4000	-12.781%	10	1,089	-44.127%
2026-02-05	76.1300	76.1300	76.1300	76.1300	-4.022%	1	1,094	-51.268%
2026-02-04	84.5600	84.5600	79.3200	79.3200	+3.107%	3	1,094	-53.227%
2026-02-03	77.5100	77.5100	76.9300	76.9300	+18.536%	15	1,094	-51.774%
2026-02-02	67.0800	67.0800	64.9000	64.9000	-3.823%	22	1,079	-42.835%
2026-01-30	67.4800	67.4800	67.4800	67.4800	+0.119%	1	1,091	-45.021%
2026-01-29	67.4000	67.4000	67.4000	67.4000	+0.597%	1	1,090	-44.955%
2026-01-28	67.0000	67.0000	67.0000	67.0000	-2.190%	2	1,089	-44.627%
2026-01-26	70.0000	70.0000	68.5000	68.5000	-4.196%	8	1,087	-45.839%
2026-01-23	74.0000	74.0000	70.9300	71.5000	+2.952%	23	1,084	-48.112%
2026-01-22	65.2800	69.4500	65.2800	69.4500	+2.057%	2	1,081	-46.580%
2026-01-21	69.0500	70.4000	68.0500	68.0500	+0.890%	15	1,081	-45.481%
2026-01-20	62.5000	67.4700	62.5000	67.4500	+15.893%	89	1,080	-44.996%
2026-01-16	59.2000	60.3000	58.2000	58.2000	-6.220%	56	1,053	-36.254%
2026-01-15	60.6000	62.0600	60.2500	62.0600	-5.252%	51	1,053	-40.219%
2026-01-14	64.0500	65.5000	64.0500	65.5000	+13.814%	56	1,007	-43.359%
2026-01-13	57.4200	57.5500	57.4200	57.5500	-0.690%	2	956	-35.534%
2026-01-12	58.3900	58.5000	57.9000	57.9500	-4.136%	8	956	-35.979%
2026-01-09	62.0000	62.0300	60.4500	60.4500	-9.438%	3	950	-38.627%
2026-01-08	66.7500	66.7500	66.7500	66.7500	+7.661%	1	948	-44.419%
2026-01-07	64.0000	64.0000	59.6000	62.0000	+2.632%	59	947	-40.161%
2026-01-06	62.7000	62.7000	60.4100	60.4100	-4.415%	101	905	-38.586%
2026-01-05	63.9000	64.7500	63.2000	63.2000	+3.352%	28	818	-41.297%
2026-01-02	57.4000	61.3000	57.4000	61.1500	+1.663%	20	801	-39.330%
2025-12-31	61.0000	61.0000	60.1500	60.1500	+1.863%	14	802	-38.321%
2025-12-30	59.6500	59.6500	59.0500	59.0500	-1.089%	6	802	-37.172%
2025-12-29	60.6100	60.6100	59.7000	59.7000	+0.168%	197	800	-37.856%
2025-12-26	58.8500	59.7500	58.6500	59.6000	+0.676%	19	665	-37.752%
2025-12-24	58.6600	59.4000	58.6600	59.2000	-1.415%	26	643	-37.331%
2025-12-23	63.2000	63.2000	59.6500	60.0500	-4.073%	13	643	-38.218%
2025-12-22	63.4000	64.9000	62.6000	62.6000	-4.281%	30	639	-40.735%
2025-12-19	65.2700	66.5000	65.2700	65.4000	-4.035%	25	612	-43.272%
2025-12-18	69.7500	69.8000	68.0000	68.1500	-2.920%	6	616	-45.561%
2025-12-17	67.9500	72.5500	67.9500	70.2000	+10.360%	32	614	-47.151%
2025-12-16	64.6300	66.3000	63.6100	63.6100	-2.885%	26	617	-41.676%
2025-12-15	60.0000	66.0700	60.0000	65.5000	+10.214%	19	595	-43.359%
2025-12-12	55.9000	59.4300	55.9000	59.4300	+32.067%	69	587	-37.574%
2025-12-11	46.6100	46.6100	44.6400	45.0000	+2.576%	8	541	-17.556%
2025-12-10	46.5000	46.5000	43.8700	43.8700	-6.401%	25	534	-15.432%
2025-12-09	48.3500	48.3500	46.4700	46.8700	-2.719%	3	529	-20.845%
2025-12-08	46.0500	48.1800	46.0500	48.1800	-3.389%	14	527	-22.997%
2025-12-05	51.0000	51.0000	49.8700	49.8700	-5.244%	4	528	-25.607%
2025-12-04	54.0000	54.0000	52.2000	52.6300	-0.322%	17	531	-29.508%
2025-12-03	53.3500	53.3500	52.8000	52.8000	-1.437%	15	519	-29.735%
2025-12-02	52.0000	53.5700	49.9000	53.5700	+2.038%	14	514	-30.745%
2025-12-01	51.3000	52.5000	49.3500	52.5000	+9.170%	11	514	-29.333%
2025-11-28	47.8400	48.1500	47.8000	48.0900	-2.947%	18	508	-22.853%
2025-11-26	51.4000	51.5000	49.5400	49.5500	-8.393%	59	512	-25.126%
2025-11-25	55.6500	57.5300	53.7500	54.0900	-1.655%	47	512	-31.411%
2025-11-24	65.3200	65.3200	55.0000	55.0000	-20.197%	100	508	-32.545%
2025-11-21	67.8100	73.5500	67.8100	68.9200	+2.104%	74	570	-46.169%
2025-11-20	55.5500	68.1200	55.5500	67.5000	+8.000%	272	581	-45.037%
2025-11-19	61.8000	66.4000	61.7500	62.5000	-6.227%	15	396	-40.640%
2025-11-18	70.0000	70.3500	66.1000	66.6500	+1.694%	8	389	-44.336%
2025-11-17	68.0000	68.0000	65.0500	65.5400	-0.922%	5	387	-43.393%
2025-11-14	69.3500	69.3500	66.1500	66.1500	-0.988%	6	386	-43.915%
2025-11-13	66.1500	66.8100	66.1500	66.8100	+7.758%	2	381	-44.469%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+0.535%	1	380	-40.161%
2025-11-11	61.6700	61.6700	61.6700	61.6700	+0.850%	1	380	-39.841%
2025-11-10	61.1500	61.1500	61.1500	61.1500	-8.458%	1	379	-39.330%
2025-11-07	64.0000	69.5200	64.0000	66.8000	+11.333%	473	382	-44.461%
2025-11-05	59.8700	60.0000	59.8700	60.0000	-4.943%	2	190	-38.167%
2025-11-04	60.5000	63.1200	60.5000	63.1200	+4.711%	16	191	-41.223%
2025-11-03	60.2800	60.2800	60.2800	60.2800	+1.226%	1	193	-38.454%
2025-10-31	59.4200	59.5500	59.4200	59.5500	+5.791%	10	193	-37.699%
2025-10-30	56.2900	56.2900	56.2900	56.2900	+0.518%	5	188	-34.091%
2025-10-29	54.4000	56.0000	54.4000	56.0000	-1.408%	19	183	-33.750%
2025-10-28	56.8000	56.8000	56.8000	56.8000	-2.906%	1	194	-34.683%
2025-10-27	60.0100	60.0100	58.5000	58.5000	-3.481%	8	192	-36.581%
2025-10-24	60.5300	61.1400	59.6700	60.6100	-8.953%	15	192	-38.789%
2025-10-17	66.7300	67.2500	66.5700	66.5700	+1.017%	3	182	-44.269%
2025-10-16	62.9200	66.1000	62.9200	65.9000	+4.836%	10	182	-43.703%
2025-10-15	63.3500	63.3500	62.4500	62.8600	-6.179%	15	175	-40.980%
2025-10-14	68.5000	68.5000	67.0000	67.0000	+8.327%	5	162	-44.627%
2025-10-13	65.1000	65.1000	61.6000	61.8500	-10.570%	10	158	-40.016%
2025-10-10	69.1600	69.1600	69.1600	69.1600	+7.059%	1	156	-46.356%
2025-10-09	64.6000	64.6000	64.6000	64.6000	-1.973%	5	156	-42.570%
2025-10-08	65.9000	65.9000	65.9000	65.9000	+2.012%	1	151	-43.703%
2025-10-06	64.6000	64.6000	64.6000	64.6000	-1.824%	1	151	-42.570%
2025-10-03	63.5000	65.8000	63.5000	65.8000	+1.873%	2	151	-43.617%
2025-10-02	64.5900	64.5900	64.5900	64.5900	-3.955%	1	151	-42.561%
2025-10-01	64.7500	67.2500	64.7500	67.2500	-1.176%	9	150	-44.833%
2025-09-29	65.6000	68.0500	65.5500	68.0500	+2.392%	12	146	-45.481%
2025-09-25	65.9000	66.4600	65.9000	66.4600	+2.800%	6	136	-44.177%
2025-09-24	63.8900	65.5500	63.8900	64.6500	+3.755%	26	132	-42.614%
2025-09-22	62.0600	62.3100	62.0600	62.3100	-1.174%	2	107	-40.459%
2025-09-19	63.0500	63.0500	63.0500	63.0500	+1.694%	1	107	-41.158%
2025-09-17	58.1500	62.0000	58.1500	62.0000	+11.051%	19	107	-40.161%
2025-09-16	55.3000	55.8300	55.3000	55.8300	+1.417%	2	99	-33.548%
2025-09-12	54.8500	55.0500	54.7500	55.0500	+1.475%	10	98	-32.607%
2025-09-10	53.0000	54.2500	53.0000	54.2500	-6.304%	4	92	-31.613%
2025-09-09	57.9000	57.9000	57.9000	57.9000	-5.237%	5	90	-35.924%
2025-09-05	57.8000	61.1000	56.4000	61.1000	-23.920%	19	90	-39.280%
2025-08-06	80.3100	80.3100	80.3100	80.3100	-1.653%	1	81	-53.804%
2025-07-31	81.6600	81.6600	81.6600	81.6600	-46.593%	1	82	-54.568%
2025-05-01	154.4000	154.4000	152.5500	152.9000	-21.550%	81	81	-75.736%
2025-04-07	194.9000	194.9000	194.9000	194.9000	+53.707%	1	1	-80.965%
2025-01-07	126.8000	126.8000	126.8000	126.8000	0.000%	30	0	-70.741%