Dark

AVGO20261218P370
AVGO Dec 18 2026 370.00 Put (AVGO261218P00370000)
option OPRA

EOD

Jul 1, 2026

47.05+4.093%(+1.85)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.1800	48.2000	46.1800	47.0500	+4.093%	261	2,931	0.000%
2026-06-30	45.4500	45.9000	44.6500	45.2000	-2.796%	49	2,738	+4.093%
2026-06-29	46.2700	49.5500	46.2700	46.5000	-6.888%	314	2,721	+1.183%
2026-06-26	49.2500	50.0500	47.0500	49.9400	+12.477%	66	2,466	-5.787%
2026-06-25	43.3000	44.4000	43.3000	44.4000	-3.162%	86	2,436	+5.968%
2026-06-24	44.0500	46.3000	42.2000	45.8500	+3.733%	165	2,550	+2.617%
2026-06-23	41.9000	44.6000	41.9000	44.2000	+11.560%	148	2,543	+6.448%
2026-06-22	37.8500	40.0000	37.8500	39.6200	+9.448%	99	2,536	+18.753%
2026-06-18	35.8600	36.7800	35.8600	36.2000	-11.491%	35	2,491	+29.972%
2026-06-17	42.3500	42.3600	38.4300	40.9000	-6.727%	1,037	2,491	+15.037%
2026-06-16	41.0000	44.7000	41.0000	43.8500	+10.900%	84	2,373	+7.298%
2026-06-15	41.5000	41.5000	39.5400	39.5400	-15.150%	3	2,314	+18.993%
2026-06-12	46.5300	47.4300	45.4200	46.6000	+5.549%	101	2,313	+0.966%
2026-06-11	48.6200	49.0000	44.1000	44.1500	-12.401%	326	2,270	+6.569%
2026-06-10	48.3200	50.6000	48.3200	50.4000	+16.667%	39	2,063	-6.647%
2026-06-09	39.6800	51.0500	39.6800	43.2000	+4.474%	868	2,040	+8.912%
2026-06-08	42.0000	42.0800	41.0400	41.3500	-9.913%	468	1,639	+13.785%
2026-06-05	41.0300	45.9000	40.7900	45.9000	+29.114%	664	1,595	+2.505%
2026-06-04	40.9000	41.1600	34.9000	35.5500	+42.200%	296	1,411	+32.349%
2026-06-03	24.2700	25.0000	23.9000	25.0000	-5.482%	20	1,334	+88.200%
2026-06-02	25.2300	26.7000	25.2300	26.4500	-8.478%	13	1,334	+77.883%
2026-06-01	30.2500	30.2500	28.3500	28.9000	-7.074%	44	1,332	+62.803%
2026-05-29	31.2000	31.2000	30.3000	31.1000	-7.025%	12	1,340	+51.286%
2026-05-28	35.8700	35.8700	33.1000	33.4500	-6.695%	12	1,350	+40.658%
2026-05-27	35.8500	35.8500	35.8500	35.8500	+3.613%	1	1,347	+31.241%
2026-05-26	33.3500	34.8000	32.3000	34.6000	-5.593%	25	1,347	+35.983%
2026-05-22	36.0000	37.6000	36.0000	36.6500	-2.005%	43	1,303	+28.377%
2026-05-21	37.8500	37.8500	37.1000	37.4000	+2.326%	5	1,303	+25.802%
2026-05-20	36.5500	36.5500	36.5500	36.5500	-5.677%	5	1,303	+28.728%
2026-05-19	39.5500	39.8500	38.4500	38.7500	+6.019%	42	1,277	+21.419%
2026-05-18	36.9700	37.2700	36.5500	36.5500	+13.088%	16	1,277	+28.728%
2026-05-14	33.7000	34.4000	32.0000	32.3200	-14.384%	15	1,277	+45.575%
2026-05-13	38.3600	38.7000	37.3000	37.7500	-3.576%	27	1,260	+24.636%
2026-05-12	35.0000	39.1500	35.0000	39.1500	+12.987%	6	1,260	+20.179%
2026-05-11	35.3000	35.4500	34.5000	34.6500	-1.980%	54	1,260	+35.786%
2026-05-08	35.8000	35.8200	35.3500	35.3500	-8.301%	13	1,222	+33.098%
2026-05-07	34.9500	40.5500	34.9500	38.5500	+8.408%	105	1,224	+22.049%
2026-05-06	35.6100	35.8500	35.5600	35.5600	+4.435%	310	1,243	+32.312%
2026-05-05	35.2300	35.6700	33.4500	34.0500	-7.296%	103	1,020	+38.179%
2026-05-04	37.9200	37.9200	36.5700	36.7300	+1.915%	8	1,033	+28.097%
2026-05-01	37.6700	37.6700	35.5200	36.0400	-3.118%	38	1,044	+30.549%
2026-04-30	38.9500	38.9500	37.0300	37.2000	-10.405%	93	1,044	+26.478%
2026-04-29	43.1100	43.5000	41.5200	41.5200	-3.059%	51	1,004	+13.319%
2026-04-28	43.1000	44.6800	42.2500	42.8300	+10.472%	205	1,009	+9.853%
2026-04-27	38.7700	38.7700	38.7700	38.7700	-1.273%	18	911	+21.357%
2026-04-24	39.6000	40.0600	39.2700	39.2700	+1.736%	7	893	+19.812%
2026-04-23	38.0000	38.6000	36.6000	38.6000	-0.438%	198	892	+21.891%
2026-04-22	40.9700	41.0000	38.5200	38.7700	-8.776%	60	898	+21.357%
2026-04-21	43.9600	43.9600	42.5000	42.5000	-2.523%	2	889	+10.706%
2026-04-20	42.8000	44.1500	42.8000	43.6000	+4.231%	7	889	+7.913%
2026-04-17	42.3500	42.8000	41.8300	41.8300	-5.788%	19	890	+12.479%
2026-04-16	45.8000	45.8000	44.4000	44.4000	-2.418%	7	886	+5.968%
2026-04-15	46.8000	46.9200	45.5000	45.5000	-9.579%	12	884	+3.407%
2026-04-14	50.8600	51.0200	49.8000	50.3200	-2.196%	175	881	-6.498%
2026-04-13	53.9900	53.9900	51.4000	51.4500	-5.109%	14	812	-8.552%
2026-04-10	54.1000	56.1000	53.2600	54.2200	-8.874%	96	814	-13.224%
2026-04-09	60.4200	60.4200	58.4000	59.5000	-4.800%	8	797	-20.924%
2026-04-08	62.6800	62.8000	62.0000	62.5000	-14.617%	7	793	-24.720%
2026-04-07	74.5000	74.5000	71.2000	73.2000	-10.732%	6	790	-35.724%
2026-04-01	81.0000	82.0000	81.0000	82.0000	-1.537%	2	791	-42.622%
2026-03-31	88.0000	88.0000	83.2800	83.2800	-9.909%	2	790	-43.504%
2026-03-30	92.4400	92.4400	92.4400	92.4400	+3.865%	2	791	-49.102%
2026-03-27	87.5500	89.0200	87.5500	89.0000	+5.276%	16	791	-47.135%
2026-03-26	83.9700	84.5400	83.9700	84.5400	+9.835%	12	788	-44.346%
2026-03-25	76.9700	76.9700	76.9700	76.9700	-1.937%	1	783	-38.872%
2026-03-24	78.4900	78.4900	78.4900	78.4900	+3.878%	17	783	-40.056%
2026-03-23	75.0000	75.5600	75.0000	75.5600	-7.288%	2	766	-37.732%
2026-03-20	81.5000	81.5000	81.5000	81.5000	+1.875%	1	764	-42.270%
2026-03-18	80.0000	80.0000	80.0000	80.0000	+1.010%	1	764	-41.188%
2026-03-17	78.5000	79.2000	78.5000	79.2000	+2.857%	3	763	-40.593%
2026-03-16	77.5000	77.5000	76.2000	77.0000	+6.944%	3	763	-38.896%
2026-03-11	72.0000	72.0000	72.0000	72.0000	+4.106%	1	763	-34.653%
2026-03-10	69.5500	69.5500	69.1600	69.1600	-16.372%	111	763	-31.969%
2026-02-24	85.7900	85.7900	82.7000	82.7000	-4.038%	15	671	-43.108%
2026-02-17	86.1800	86.1800	86.1800	86.1800	+8.813%	1	662	-45.405%
2026-02-06	78.8800	79.2000	78.8800	79.2000	-9.486%	3	662	-40.593%
2026-02-05	85.9500	87.5000	85.9500	87.5000	-5.934%	12	662	-46.229%
2026-02-04	92.3500	93.0200	92.3500	93.0200	+20.492%	8	662	-49.419%
2026-02-02	77.2000	77.2000	77.2000	77.2000	-8.335%	1	662	-39.054%
2026-01-29	84.2200	84.2200	84.2200	84.2200	-0.625%	2	662	-44.134%
2026-01-23	84.7500	84.7500	84.7500	84.7500	+2.541%	5	662	-44.484%
2026-01-22	82.6500	82.6500	82.6500	82.6500	+4.330%	1	662	-43.073%
2026-01-21	79.8200	79.8200	79.2200	79.2200	+16.844%	6	662	-40.608%
2026-01-13	67.8000	67.8000	67.8000	67.8000	-2.037%	1	666	-30.605%
2026-01-12	69.7200	69.7200	68.9700	69.2100	-13.053%	33	667	-32.018%
2026-01-08	79.6000	79.6000	79.6000	79.6000	+8.817%	3	643	-40.892%
2026-01-07	73.7500	73.7500	72.2500	73.1500	+1.823%	7	636	-35.680%
2026-01-06	72.7000	72.7000	71.8400	71.8400	-4.532%	11	637	-34.507%
2026-01-05	77.8400	77.8400	75.2500	75.2500	+3.153%	11	636	-37.475%
2026-01-02	72.8000	72.9500	72.7500	72.9500	+1.474%	14	629	-35.504%
2025-12-31	71.8900	71.8900	71.8900	71.8900	+0.813%	1	625	-34.553%
2025-12-30	71.3100	71.3100	71.3100	71.3100	+0.366%	6	625	-34.020%
2025-12-29	71.0500	71.0500	71.0500	71.0500	+1.096%	1	625	-33.779%
2025-12-26	69.8500	70.2800	69.8500	70.2800	-4.420%	14	626	-33.054%
2025-12-22	75.7000	75.7000	73.5300	73.5300	-4.816%	2	626	-36.013%
2025-12-19	78.0500	78.0500	76.6500	77.2500	-5.284%	7	625	-39.094%
2025-12-18	78.8000	82.7400	78.8000	81.5600	-2.452%	9	624	-42.312%
2025-12-17	80.7500	85.5200	80.7500	83.6100	+8.023%	7	623	-43.727%
2025-12-16	77.2000	77.6700	77.2000	77.4000	-0.769%	3	622	-39.212%
2025-12-15	74.1000	78.2000	74.1000	78.0000	+9.828%	34	621	-39.679%
2025-12-12	63.5700	71.0200	63.5700	71.0200	+25.013%	23	600	-33.751%
2025-12-11	56.8100	56.8100	56.8100	56.8100	+9.208%	1	582	-17.180%
2025-12-10	53.7000	53.7000	52.0200	52.0200	-6.607%	3	582	-9.554%
2025-12-09	55.7000	55.7000	55.7000	55.7000	+0.961%	1	582	-15.530%
2025-12-08	55.1700	55.1700	55.1700	55.1700	-7.386%	40	581	-14.718%
2025-12-05	60.6900	60.7300	59.5700	59.5700	-4.382%	3	596	-21.017%
2025-12-04	62.3000	62.3000	62.3000	62.3000	-0.796%	1	598	-24.478%
2025-12-03	62.8000	62.8000	62.8000	62.8000	+5.422%	14	598	-25.080%
2025-12-01	59.5000	60.1500	59.5000	59.5700	+5.340%	51	598	-21.017%
2025-11-28	57.7500	57.8900	56.5500	56.5500	-3.399%	22	578	-16.799%
2025-11-26	60.7000	61.1700	58.5400	58.5400	-11.970%	27	562	-19.628%
2025-11-25	64.0000	66.5000	64.0000	66.5000	-0.345%	3	562	-29.248%
2025-11-24	70.0000	70.0000	66.4900	66.7300	-17.515%	3	561	-29.492%
2025-11-21	81.6900	81.6900	80.9000	80.9000	+6.210%	5	558	-41.842%
2025-11-20	67.6000	76.1700	65.5500	76.1700	+3.492%	8	560	-38.230%
2025-11-19	76.2100	76.2100	73.6000	73.6000	-4.540%	5	563	-36.073%
2025-11-17	77.1200	77.1200	77.1000	77.1000	-2.170%	151	562	-38.975%
2025-11-14	78.5200	78.8100	78.5200	78.8100	+8.554%	3	452	-40.299%
2025-11-11	73.0500	73.0500	72.6000	72.6000	+0.666%	3	450	-35.193%
2025-11-10	73.0000	73.0000	72.1200	72.1200	+2.370%	4	450	-34.762%
2025-11-05	70.4000	70.5500	70.4000	70.4500	+2.757%	4	450	-33.215%
2025-10-31	66.9900	70.0000	66.1700	68.5600	+3.129%	223	447	-31.374%
2025-10-30	65.2100	66.4800	65.2100	66.4800	-3.792%	9	315	-29.227%
2025-10-28	69.1000	69.1000	69.1000	69.1000	-2.676%	10	307	-31.910%
2025-10-27	71.0000	71.0000	71.0000	71.0000	0.000%	1	297	-33.732%
2025-10-24	71.7000	71.9000	70.9000	71.0000	-5.773%	5	297	-33.732%
2025-10-16	75.3500	75.3500	75.3500	75.3500	+2.100%	1	297	-37.558%
2025-10-15	73.8000	73.8000	73.8000	73.8000	-10.902%	1	297	-36.247%
2025-10-07	82.8300	82.8300	82.8300	82.8300	+8.416%	1	297	-43.197%
2025-09-29	77.0500	77.6000	76.4000	76.4000	+4.201%	243	297	-38.416%
2025-09-19	73.0600	73.3200	73.0600	73.3200	+0.992%	2	151	-35.829%
2025-09-18	72.6000	72.6000	72.6000	72.6000	+8.683%	1	151	-35.193%
2025-09-16	66.8000	66.8000	66.8000	66.8000	+2.375%	5	150	-29.566%
2025-09-15	65.2500	65.2500	65.2500	65.2500	-0.911%	10	150	-27.893%
2025-09-10	65.2000	65.8500	63.5200	65.8500	-10.408%	3	150	-28.550%
2025-09-09	73.5000	73.5000	73.5000	73.5000	+7.613%	1	149	-35.986%
2025-09-08	68.3000	68.3000	68.3000	68.3000	+1.185%	15	148	-31.113%
2025-09-05	67.5000	67.5000	67.5000	67.5000	-28.872%	116	133	-30.296%
2025-08-26	94.9000	94.9000	94.9000	94.9000	0.000%	17	17	-50.421%