Dark

AVGO20261218P380
AVGO Dec 18 2026 380.00 Put (AVGO261218P00380000)
option OPRA

EOD

Jul 1, 2026

52.55+4.995%(+2.50)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.3000	53.5000	52.3000	52.5500	+4.995%	64	1,374	0.000%
2026-06-30	49.7500	51.3200	49.6500	50.0500	-3.472%	39	1,375	+4.995%
2026-06-29	52.1500	56.0000	51.1200	51.8500	-8.067%	32	1,373	+1.350%
2026-06-26	55.1500	56.4000	52.8500	56.4000	+10.588%	10	1,365	-6.826%
2026-06-25	51.8400	51.8400	47.3000	51.0000	-1.163%	111	1,365	+3.039%
2026-06-24	48.0000	51.6500	48.0000	51.6000	+4.348%	8	1,300	+1.841%
2026-06-23	51.0000	51.0000	47.9000	49.4500	+11.625%	30	1,295	+6.269%
2026-06-22	42.3600	44.5100	42.3600	44.3000	+8.845%	7	1,304	+18.623%
2026-06-18	41.7500	41.7500	40.4000	40.7000	-12.284%	44	1,324	+29.115%
2026-06-17	45.4300	46.7500	43.4000	46.4000	-8.300%	83	1,324	+13.254%
2026-06-16	46.6000	50.6000	46.6000	50.6000	+12.695%	26	1,338	+3.854%
2026-06-15	45.7500	47.0000	44.2600	44.9000	-12.390%	47	1,333	+17.038%
2026-06-12	51.8300	52.8000	50.3500	51.2500	+3.745%	130	1,334	+2.537%
2026-06-11	56.5000	56.5000	49.4000	49.4000	-11.644%	29	1,259	+6.377%
2026-06-10	55.4000	56.2000	53.7600	55.9100	+18.705%	22	1,258	-6.010%
2026-06-09	44.6500	56.3700	44.6500	47.1000	+1.509%	445	1,261	+11.571%
2026-06-08	46.9300	48.3500	45.7500	46.4000	-9.903%	40	1,066	+13.254%
2026-06-05	42.3500	51.5000	42.3500	51.5000	+27.286%	123	1,046	+2.039%
2026-06-04	44.3500	48.3500	38.0000	40.4600	+42.716%	422	1,042	+29.881%
2026-06-03	27.3700	30.0000	26.6500	28.3500	-1.323%	98	960	+85.362%
2026-06-02	30.0000	30.1700	28.1500	28.7300	-12.807%	116	986	+82.910%
2026-06-01	33.1900	33.6100	32.1000	32.9500	-5.587%	23	964	+59.484%
2026-05-29	34.5000	36.5500	34.0100	34.9000	-6.309%	158	960	+50.573%
2026-05-28	41.3000	41.3000	37.2000	37.2500	-7.223%	13	870	+41.074%
2026-05-27	39.5000	40.8000	39.5000	40.1500	+3.346%	16	870	+30.884%
2026-05-26	37.8000	38.8500	36.1500	38.8500	-6.114%	26	870	+35.264%
2026-05-22	41.6500	41.6500	41.3000	41.3800	-0.886%	8	850	+26.994%
2026-05-21	42.2500	42.2500	41.3500	41.7500	+2.303%	13	849	+25.868%
2026-05-20	40.1300	40.9000	40.1300	40.8100	-4.538%	6	849	+28.767%
2026-05-19	44.2500	44.2500	42.1500	42.7500	+5.166%	23	826	+22.924%
2026-05-18	41.1000	41.8000	40.6500	40.6500	+4.258%	19	826	+29.274%
2026-05-15	39.8700	40.0500	38.9900	38.9900	+9.831%	5	826	+34.778%
2026-05-14	37.5000	37.5000	35.5000	35.5000	-15.777%	25	823	+48.028%
2026-05-13	44.5300	44.5300	42.1500	42.1500	-0.355%	221	673	+24.674%
2026-05-12	40.3600	42.3000	40.3600	42.3000	+9.899%	2	673	+24.232%
2026-05-11	38.9500	39.3000	38.4900	38.4900	-13.854%	21	673	+36.529%
2026-05-07	44.6800	44.6800	44.6800	44.6800	+12.999%	3	665	+17.614%
2026-05-06	38.0400	39.9000	38.0100	39.5400	+2.595%	32	668	+32.903%
2026-05-05	38.3500	38.5400	37.6900	38.5400	-8.129%	146	664	+36.352%
2026-05-04	40.0000	41.9500	39.9500	41.9500	+7.289%	7	566	+25.268%
2026-05-01	40.3000	40.3000	39.1000	39.1000	-5.897%	7	565	+34.399%
2026-04-30	42.0000	43.0000	41.3500	41.5500	-9.279%	25	565	+26.474%
2026-04-29	44.9500	45.8000	44.9500	45.8000	-5.761%	4	554	+14.738%
2026-04-28	47.3600	49.4500	47.3600	48.6000	+11.724%	79	554	+8.128%
2026-04-27	43.4000	43.8000	43.2000	43.5000	+3.032%	58	504	+20.805%
2026-04-24	44.3900	45.0000	42.2200	42.2200	+3.990%	45	465	+24.467%
2026-04-23	41.9000	41.9000	40.5500	40.6000	-6.667%	19	474	+29.433%
2026-04-22	44.9700	44.9800	43.5000	43.5000	-10.198%	4	469	+20.805%
2026-04-21	48.4400	48.4400	48.4400	48.4400	-0.981%	1	468	+8.485%
2026-04-20	48.0000	48.9200	47.8000	48.9200	+5.159%	4	468	+7.420%
2026-04-17	46.8500	47.0700	46.5200	46.5200	-5.235%	13	469	+12.962%
2026-04-16	50.5500	50.5500	48.9800	49.0900	-4.494%	60	458	+7.048%
2026-04-15	50.5500	51.5500	50.5000	51.4000	-7.220%	11	407	+2.237%
2026-04-14	55.4500	56.0500	54.4900	55.4000	-3.484%	240	408	-5.144%
2026-04-13	57.7700	57.7900	57.3500	57.4000	-2.712%	8	214	-8.449%
2026-04-10	58.9500	59.0500	58.9500	59.0000	-11.345%	11	210	-10.932%
2026-04-09	66.5500	66.5500	66.5500	66.5500	-4.189%	1	202	-21.037%
2026-04-08	69.4600	69.4600	69.4600	69.4600	-31.492%	1	201	-24.345%
2026-03-30	101.3900	101.3900	101.3900	101.3900	+23.300%	1	201	-48.170%
2026-03-23	82.4000	82.4000	82.2300	82.2300	+6.792%	16	201	-36.094%
2026-03-09	77.0000	77.0000	77.0000	77.0000	-6.847%	1	211	-31.753%
2026-03-05	82.6600	82.6600	82.6600	82.6600	-7.009%	1	212	-36.426%
2026-03-04	92.8000	92.8000	88.0000	88.8900	-7.300%	13	212	-40.882%
2026-02-26	95.8900	95.8900	95.8900	95.8900	+12.415%	3	212	-45.198%
2026-02-25	85.3000	85.3000	85.3000	85.3000	-3.145%	7	219	-38.394%
2026-02-23	86.1600	88.0700	86.1600	88.0700	-1.023%	11	219	-40.332%
2026-02-13	88.9800	88.9800	88.9800	88.9800	+8.012%	2	218	-40.942%
2026-02-10	82.6100	82.7500	82.3800	82.3800	+5.615%	22	218	-36.210%
2026-02-09	78.0000	78.0000	78.0000	78.0000	-8.451%	1	218	-32.628%
2026-02-06	90.6000	90.6000	85.2000	85.2000	-13.896%	6	218	-38.322%
2026-02-04	107.1600	107.1600	98.9500	98.9500	+15.799%	2	214	-46.892%
2026-01-30	85.4500	85.4500	85.4500	85.4500	-7.841%	1	215	-38.502%
2026-01-23	91.9900	92.7200	91.9900	92.7200	+8.040%	2	215	-43.324%
2026-01-21	86.8500	89.7400	85.8200	85.8200	+5.236%	7	215	-38.767%
2026-01-20	81.5500	81.5500	81.5500	81.5500	+4.618%	1	216	-35.561%
2026-01-16	76.4100	77.9500	76.4100	77.9500	-5.527%	3	217	-32.585%
2026-01-14	82.8100	83.5000	82.5000	82.5100	+8.996%	6	217	-36.311%
2026-01-12	75.9500	75.9500	75.6800	75.7000	-3.382%	6	217	-30.581%
2026-01-09	78.7000	78.7000	78.3000	78.3500	-8.576%	12	214	-32.929%
2026-01-08	85.7000	85.7000	85.7000	85.7000	+11.299%	4	220	-38.681%
2026-01-07	79.9000	79.9000	77.0000	77.0000	-2.284%	12	216	-31.753%
2026-01-06	78.8000	78.8000	78.8000	78.8000	-3.961%	1	217	-33.312%
2026-01-05	82.0500	82.0500	82.0500	82.0500	+3.861%	4	213	-35.954%
2026-01-02	78.8000	79.2400	78.7000	79.0000	+2.332%	44	213	-33.481%
2025-12-31	77.2000	77.2000	77.2000	77.2000	+1.113%	5	183	-31.930%
2025-12-24	77.5000	77.5000	76.3500	76.3500	-1.037%	2	183	-31.172%
2025-12-23	81.0500	81.3500	77.0000	77.1500	-5.627%	16	183	-31.886%
2025-12-22	81.3500	83.0000	81.3500	81.7500	-2.178%	8	177	-35.719%
2025-12-19	83.2700	83.5700	83.2700	83.5700	-6.185%	8	177	-37.119%
2025-12-18	90.1500	90.1500	88.9200	89.0800	-2.432%	11	176	-41.008%
2025-12-17	91.3000	91.3000	91.3000	91.3000	+11.750%	1	175	-42.442%
2025-12-16	81.7000	81.7000	81.7000	81.7000	-2.506%	1	175	-35.679%
2025-12-15	81.3000	83.9000	81.3000	83.8000	+15.475%	16	174	-37.291%
2025-12-12	71.8800	72.6000	71.8800	72.5700	+21.864%	6	168	-27.587%
2025-12-11	63.0000	63.0000	59.5500	59.5500	-2.136%	7	162	-11.755%
2025-12-10	60.8500	60.8500	60.8500	60.8500	+0.895%	1	167	-13.640%
2025-12-09	61.6500	61.6500	60.3100	60.3100	-1.903%	22	167	-12.867%
2025-12-08	59.9400	61.4800	59.9400	61.4800	-5.994%	48	154	-14.525%
2025-12-05	65.4000	65.4000	65.4000	65.4000	-4.316%	1	175	-19.648%
2025-12-04	67.5500	68.3500	67.5500	68.3500	+0.589%	6	175	-23.116%
2025-12-03	72.3500	72.3700	67.9500	67.9500	-0.730%	36	172	-22.664%
2025-12-02	68.4500	68.4500	68.4500	68.4500	+1.452%	36	164	-23.229%
2025-12-01	64.5000	67.4700	64.5000	67.4700	+9.175%	26	164	-22.114%
2025-11-28	62.0000	62.5500	61.8000	61.8000	-3.438%	22	145	-14.968%
2025-11-26	65.7500	66.1000	63.6500	64.0000	-6.706%	80	94	-17.891%
2025-11-25	69.4300	71.1000	68.6000	68.6000	-2.488%	8	94	-23.397%
2025-11-24	71.5000	71.5000	70.3500	70.3500	-11.842%	2	93	-25.302%
2025-11-20	71.3200	79.8000	71.2400	79.8000	+0.441%	7	94	-34.148%
2025-11-19	79.9000	79.9000	79.4500	79.4500	-3.988%	2	89	-33.858%
2025-11-13	82.7500	82.7500	82.7500	82.7500	+8.781%	4	87	-36.495%
2025-11-05	76.0700	76.0700	76.0700	76.0700	-2.724%	1	87	-30.919%
2025-11-04	78.2000	78.2000	78.2000	78.2000	+5.619%	1	87	-32.801%
2025-10-31	74.0400	74.0400	74.0400	74.0400	+1.494%	8	88	-29.025%
2025-10-30	71.7800	73.0000	71.7800	72.9500	+4.066%	11	88	-27.964%
2025-10-29	69.0000	70.1000	69.0000	70.1000	-2.272%	3	81	-25.036%
2025-10-28	71.8200	71.8200	71.7300	71.7300	-8.109%	5	80	-26.739%
2025-10-24	78.0600	78.0600	78.0600	78.0600	-0.332%	4	82	-32.680%
2025-10-13	78.3200	78.3200	78.3200	78.3200	-6.595%	5	82	-32.903%
2025-10-07	83.8500	83.8500	83.8500	83.8500	-1.062%	1	83	-37.329%
2025-10-06	81.5500	84.7500	81.5500	84.7500	+0.953%	50	83	-37.994%
2025-10-03	83.9500	83.9500	83.9500	83.9500	-1.698%	1	52	-37.403%
2025-10-01	85.4000	85.4000	85.4000	85.4000	+2.398%	2	52	-38.466%
2025-09-29	83.2500	83.7000	83.2500	83.4000	-0.251%	19	52	-36.990%
2025-09-25	83.6100	83.6100	83.6100	83.6100	+0.192%	5	45	-37.149%
2025-09-24	83.4500	83.4500	83.4500	83.4500	+5.700%	10	40	-37.028%
2025-09-19	80.0500	80.0500	78.9500	78.9500	+9.349%	18	40	-33.439%
2025-09-16	72.2000	72.2000	72.2000	72.2000	+3.885%	10	36	-27.216%
2025-09-10	71.2500	71.2500	69.5000	69.5000	-33.715%	30	36	-24.388%
2025-09-02	104.8500	104.8500	104.8500	104.8500	0.000%	6	6	-49.881%