Dark

AVGO20260918P180
AVGO Sep 18 2026 180.00 Put (AVGO260918P00180000)
option OPRA

EOD

Aug 18, 2026

0.0200-50.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0300	0.0200	0.0200	-50.000%	3	856	0.000%
2026-08-17	0.0300	0.0400	0.0300	0.0400	-20.000%	4	853	-50.000%
2026-08-06	0.1500	0.1500	0.0500	0.0500	-50.000%	118	856	-60.000%
2026-08-05	0.1500	0.1900	0.0600	0.1000	-33.333%	34	886	-80.000%
2026-08-04	0.1600	0.1600	0.0900	0.1500	-16.667%	5	893	-86.667%
2026-08-03	0.1500	0.1900	0.0900	0.1800	+80.000%	14	892	-88.889%
2026-07-31	0.2000	0.2200	0.1000	0.1000	-50.000%	129	894	-80.000%
2026-07-30	0.2200	0.2200	0.1600	0.2000	+11.111%	3	860	-90.000%
2026-07-28	0.2700	0.2700	0.1800	0.1800	0.000%	2	860	-88.889%
2026-07-27	0.1900	0.1900	0.1600	0.1800	+28.571%	4	861	-88.889%
2026-07-24	0.1500	0.1500	0.1400	0.1400	-12.500%	21	861	-85.714%
2026-07-23	0.2600	0.2600	0.1600	0.1600	-40.741%	6	861	-87.500%
2026-07-22	0.2800	0.2800	0.2700	0.2700	+3.846%	2	862	-92.593%
2026-07-21	0.3200	0.3200	0.1900	0.2600	-44.681%	7	862	-92.308%
2026-07-17	0.4700	0.4700	0.4700	0.4700	+56.667%	1,000	864	-95.745%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-46.429%	2	1,347	-93.333%
2026-07-02	0.5200	0.6300	0.5200	0.5600	+55.556%	31	1,338	-96.429%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-18.182%	1	1,338	-94.444%
2026-06-24	0.4400	0.4400	0.4400	0.4400	0.000%	2	1,338	-95.455%
2026-06-23	0.4400	0.4400	0.4400	0.4400	+10.000%	1	1,340	-95.455%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-6.977%	3	1,340	-95.000%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-40.278%	2	1,343	-95.349%
2026-06-10	0.6100	0.7200	0.6100	0.7200	+28.571%	4	1,345	-97.222%
2026-06-05	0.4200	0.5600	0.3900	0.5600	+21.739%	44	1,345	-96.429%
2026-06-04	0.4900	0.4900	0.4300	0.4600	+53.333%	3	1,347	-95.652%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-23.077%	60	1,348	-93.333%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-18.750%	1	1,348	-94.872%
2026-06-01	0.4700	0.4800	0.4700	0.4800	-9.434%	3	1,349	-95.833%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-26.389%	1	1,349	-96.226%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-13.253%	1	1,350	-97.222%
2026-05-12	0.8300	0.8300	0.8300	0.8300	-7.778%	1	1,352	-97.590%
2026-05-11	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,352	-97.778%
2026-05-08	0.8400	0.9800	0.8400	0.8500	-14.141%	24	1,352	-97.647%
2026-05-07	0.9700	0.9900	0.9700	0.9900	+6.452%	2	1,353	-97.980%
2026-05-06	0.9700	0.9700	0.9300	0.9300	-7.921%	30	1,351	-97.849%
2026-04-30	1.1200	1.1200	1.0100	1.0100	-9.821%	34	1,351	-98.020%
2026-04-27	1.1400	1.1400	1.1000	1.1200	-10.400%	3	1,363	-98.214%
2026-04-24	1.3500	1.3500	1.1400	1.2500	+8.696%	23	1,366	-98.400%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-13.534%	1	1,368	-98.261%
2026-04-22	1.3300	1.3300	1.3300	1.3300	-6.993%	1	1,367	-98.496%
2026-04-20	1.4500	1.4500	1.4300	1.4300	-0.694%	2	1,368	-98.601%
2026-04-17	1.4400	1.4400	1.4400	1.4400	-8.280%	1	1,367	-98.611%
2026-04-13	1.5900	1.5900	1.5700	1.5700	-13.736%	13	1,368	-98.726%
2026-04-10	1.8200	1.8200	1.8200	1.8200	-12.500%	11	1,358	-98.901%
2026-04-08	2.0200	2.0800	2.0200	2.0800	-26.241%	6	1,369	-99.038%
2026-04-07	2.8200	2.8200	2.8200	2.8200	-9.615%	10	1,367	-99.291%
2026-04-06	3.1200	3.1200	3.1200	3.1200	-2.500%	2	1,367	-99.359%
2026-04-01	3.2000	3.2100	3.2000	3.2000	-9.859%	18	1,365	-99.375%
2026-03-31	4.2700	4.2700	3.5500	3.5500	-26.804%	26	1,347	-99.437%
2026-03-30	4.6500	4.8500	4.6500	4.8500	+7.778%	11	1,334	-99.588%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+12.500%	5	1,323	-99.556%
2026-03-26	3.7000	4.0000	3.7000	4.0000	-3.614%	7	1,323	-99.500%
2026-03-20	3.7500	4.1500	3.7500	4.1500	+15.278%	3	1,316	-99.518%
2026-03-18	3.6000	3.6000	3.6000	3.6000	0.000%	4	1,315	-99.444%
2026-03-17	3.5500	3.6000	3.5500	3.6000	-1.370%	12	1,315	-99.444%
2026-03-16	3.6500	3.6500	3.6500	3.6500	-21.336%	1	1,313	-99.452%
2026-03-09	4.6400	4.6400	4.6400	4.6400	+22.105%	2	1,314	-99.569%
2026-03-05	3.2000	3.8000	3.2000	3.8000	-1.299%	7	1,314	-99.474%
2026-03-04	4.3000	4.3000	3.8500	3.8500	-29.358%	8	1,312	-99.481%
2026-02-26	5.4500	5.4500	5.4500	5.4500	+26.157%	1	1,312	-99.633%
2026-02-25	4.3200	4.3200	4.3200	4.3200	+5.109%	1	1,311	-99.537%
2026-02-11	4.1100	4.1100	4.1100	4.1100	+2.750%	1	1,311	-99.513%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-0.990%	2	1,312	-99.500%
2026-02-09	4.0400	4.0400	4.0400	4.0400	-6.047%	1	1,312	-99.505%
2026-02-06	4.4500	4.4500	4.2000	4.3000	-28.690%	50	1,311	-99.535%
2026-02-04	5.7500	6.0300	5.7500	6.0300	+19.406%	11	1,311	-99.668%
2026-02-03	5.0000	5.0500	5.0000	5.0500	+24.691%	2	1,311	-99.604%
2026-02-02	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,310	-99.506%
2026-01-30	4.2300	4.2300	4.2000	4.2000	+1.205%	2	1,310	-99.524%
2026-01-26	4.0500	4.1500	4.0500	4.1500	-6.742%	52	1,308	-99.518%
2026-01-23	4.4500	4.4500	4.4500	4.4500	+4.706%	2	1,256	-99.551%
2026-01-08	4.2500	4.2500	4.2500	4.2500	+2.410%	1	1,257	-99.529%
2026-01-06	4.1500	4.1500	4.1500	4.1500	+2.723%	1	1,256	-99.518%
2026-01-02	4.0400	4.0400	4.0400	4.0400	+2.278%	1	1,255	-99.505%
2025-12-31	3.9500	3.9500	3.9500	3.9500	+3.947%	1	1,256	-99.494%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-3.061%	1	1,256	-99.474%
2025-12-23	3.9200	3.9200	3.9200	3.9200	-8.837%	4	1,255	-99.490%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-19.626%	171	1,259	-99.535%
2025-12-17	5.3500	5.3500	5.3500	5.3500	+17.582%	1	1,428	-99.626%
2025-12-15	4.5500	4.5500	4.5500	4.5500	+10.976%	1	1,428	-99.560%
2025-12-12	3.5000	4.1100	3.5000	4.1000	+26.154%	18	1,427	-99.512%
2025-12-10	3.3000	3.3000	3.2500	3.2500	+8.333%	11	1,424	-99.385%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-36.842%	1	1,414	-99.333%
2025-11-24	4.7500	4.7500	4.7500	4.7500	+4.167%	2	1,413	-99.579%
2025-11-20	4.5600	4.5600	4.5600	4.5600	-23.361%	1	1,413	-99.561%
2025-11-18	5.9500	5.9500	5.9500	5.9500	+14.423%	1	1,414	-99.664%
2025-11-17	5.1000	5.2000	5.1000	5.2000	-7.473%	2	1,414	-99.615%
2025-11-13	5.7000	5.7000	5.6200	5.6200	+13.535%	2	1,415	-99.644%
2025-11-12	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,414	-99.596%
2025-11-10	5.1500	5.1500	5.0000	5.0000	-21.875%	4	1,414	-99.600%
2025-11-07	6.2200	6.4000	6.2200	6.4000	+12.281%	2	1,414	-99.688%
2025-11-04	5.7000	5.7000	5.7000	5.7000	+12.871%	1	1,414	-99.649%
2025-10-28	5.0500	5.0500	5.0500	5.0500	-9.498%	2	1,413	-99.604%
2025-10-24	5.5500	5.5800	5.5500	5.5800	-12.813%	86	1,411	-99.642%
2025-10-23	6.4000	6.4000	6.4000	6.4000	-11.111%	1	1,375	-99.688%
2025-10-17	7.2000	7.2000	7.1900	7.2000	+5.109%	19	1,375	-99.722%
2025-10-16	6.3400	6.8500	6.3300	6.8500	+1.481%	16	1,371	-99.708%
2025-10-14	6.7500	6.7500	6.7500	6.7500	+8.871%	1	1,369	-99.704%
2025-10-13	6.0000	6.2000	5.8500	6.2000	-10.145%	11	1,369	-99.677%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+6.154%	1	1,370	-99.710%
2025-10-07	6.5000	6.5000	6.5000	6.5000	+16.697%	1	1,369	-99.692%
2025-09-23	5.5700	5.5700	5.5700	5.5700	+1.273%	1	1,369	-99.641%
2025-09-17	5.5000	5.5000	5.5000	5.5000	+19.565%	1	1,369	-99.636%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,369	-99.565%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-23.664%	1,001	1,368	-99.600%
2025-09-04	6.5500	6.5500	6.5500	6.5500	-27.222%	1	416	-99.695%
2025-08-21	9.0000	9.0000	9.0000	9.0000	-5.363%	170	417	-99.778%
2025-08-20	9.5100	9.5100	9.5100	9.5100	+2.922%	1	247	-99.790%
2025-08-19	8.9100	9.2400	8.9100	9.2400	+25.034%	3	247	-99.784%
2025-08-12	7.3900	7.3900	7.3900	7.3900	-10.207%	1	250	-99.729%
2025-08-08	8.2300	8.2300	8.2300	8.2300	-8.556%	1	249	-99.757%
2025-08-04	9.0000	9.0000	9.0000	9.0000	-8.163%	3	249	-99.778%
2025-08-01	9.6200	10.3000	9.6200	9.8000	+12.644%	6	252	-99.796%
2025-07-31	8.3000	8.7000	8.3000	8.7000	-15.534%	10	252	-99.770%
2025-07-23	10.3000	10.3000	10.3000	10.3000	+4.040%	10	242	-99.806%
2025-07-18	9.9000	9.9000	9.9000	9.9000	+3.774%	4	232	-99.798%
2025-07-17	9.5500	9.5500	9.5400	9.5400	-12.074%	28	232	-99.790%
2025-07-09	11.0100	11.0100	10.8500	10.8500	-9.959%	3	260	-99.816%
2025-07-02	12.0600	12.0700	12.0500	12.0500	+0.417%	32	261	-99.834%
2025-06-30	12.0000	12.0000	12.0000	12.0000	-1.639%	10	266	-99.833%
2025-06-27	12.3500	12.3500	12.2000	12.2000	-0.813%	11	276	-99.836%
2025-06-26	12.3000	12.3000	12.3000	12.3000	-1.600%	1	267	-99.837%
2025-06-25	12.5500	12.5500	12.5000	12.5000	-4.068%	5	268	-99.840%
2025-06-24	12.8900	13.0300	12.8900	13.0300	-10.692%	5	264	-99.847%
2025-06-23	14.5900	14.5900	14.5900	14.5900	+3.329%	10	267	-99.863%
2025-06-12	14.1200	14.1200	14.1200	14.1200	-10.064%	3	277	-99.858%
2025-06-10	15.7000	15.7000	15.7000	15.7000	-1.258%	4	280	-99.873%
2025-06-09	16.0000	16.0000	15.9000	15.9000	+0.633%	11	276	-99.874%
2025-06-06	15.2000	15.8000	15.2000	15.8000	+12.057%	6	265	-99.873%
2025-06-05	14.1000	14.1000	14.1000	14.1000	-3.093%	4	262	-99.858%
2025-06-04	14.8500	14.8500	14.5500	14.5500	-4.902%	54	266	-99.863%
2025-06-03	15.6000	15.6000	15.3000	15.3000	-7.273%	12	266	-99.869%
2025-06-02	17.0000	17.0000	16.5000	16.5000	-9.341%	6	264	-99.879%
2025-05-29	17.1700	18.2000	17.1700	18.2000	-0.274%	8	270	-99.890%
2025-05-28	18.4000	18.4000	18.2500	18.2500	-2.250%	6	270	-99.890%
2025-05-21	18.6700	18.6700	18.6700	18.6700	-1.789%	2	264	-99.893%
2025-05-13	19.4500	19.4500	18.9800	19.0100	-11.705%	5	266	-99.895%
2025-05-12	22.4000	22.4500	21.5300	21.5300	-13.707%	4	262	-99.907%
2025-05-08	24.8900	24.9500	24.8900	24.9500	-6.344%	16	261	-99.920%
2025-05-02	26.6400	26.6400	26.6400	26.6400	-2.418%	2	277	-99.925%
2025-05-01	27.3000	27.3000	27.3000	27.3000	-34.328%	1	276	-99.927%
2025-04-21	41.5700	41.5700	41.5700	41.5700	+20.913%	3	275	-99.952%
2025-04-15	34.3800	34.3800	34.3800	34.3800	-11.846%	1	275	-99.942%
2025-04-10	39.0000	39.0000	39.0000	39.0000	-10.918%	1	275	-99.949%
2025-04-08	40.6000	43.9900	40.6000	43.7800	-19.817%	13	276	-99.954%
2025-04-07	54.0000	54.6000	54.0000	54.6000	+5.081%	4	274	-99.963%
2025-04-04	51.9600	51.9600	51.9600	51.9600	+44.333%	4	274	-99.962%
2025-03-27	36.0000	36.0000	36.0000	36.0000	+7.849%	15	276	-99.944%
2025-03-26	32.0000	33.5700	32.0000	33.3800	+12.391%	55	261	-99.940%
2025-03-20	30.0500	30.0500	29.5700	29.7000	-3.728%	3	215	-99.933%
2025-03-18	30.8500	30.8500	30.8500	30.8500	-5.339%	2	213	-99.935%
2025-03-07	32.5900	32.5900	32.5900	32.5900	+14.956%	2	211	-99.939%
2025-03-03	28.3500	28.3500	28.3500	28.3500	-2.241%	5	210	-99.929%
2025-02-28	27.4300	29.0000	27.4300	29.0000	+17.361%	60	205	-99.931%
2025-02-27	24.7000	24.7100	24.7000	24.7100	+6.052%	5	177	-99.919%
2025-02-26	23.3000	23.3000	23.3000	23.3000	-8.627%	12	177	-99.914%
2025-02-25	25.5000	25.5000	25.5000	25.5000	+35.638%	12	177	-99.922%
2025-02-05	18.8000	18.8500	18.8000	18.8000	-29.456%	6	177	-99.894%
2025-01-27	27.0000	27.1000	26.6500	26.6500	+66.355%	199	177	-99.925%
2025-01-22	16.0200	16.0200	16.0200	16.0200	0.000%	5	5	-99.875%