Dark

AVGO20260918P185
AVGO Sep 18 2026 185.00 Put (AVGO260918P00185000)
option OPRA

EOD

Aug 20, 2026

0.1400+366.667%(+0.1100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.1400	0.0300	0.1400	+366.667%	10	616	0.000%
2026-08-11	0.1700	0.1700	0.0300	0.0300	-78.571%	138	611	+366.667%
2026-08-10	0.1200	0.1800	0.0400	0.1400	+180.000%	183	562	0.000%
2026-08-07	0.1200	0.1300	0.0500	0.0500	-28.571%	116	522	+180.000%
2026-08-06	0.1400	0.1400	0.0300	0.0700	-22.222%	106	499	+100.000%
2026-08-05	0.2200	0.2200	0.0900	0.0900	-10.000%	25	515	+55.556%
2026-08-04	0.1600	0.1700	0.1000	0.1000	-9.091%	7	511	+40.000%
2026-08-03	0.1600	0.1600	0.1100	0.1100	0.000%	4	509	+27.273%
2026-07-31	0.2300	0.2300	0.0900	0.1100	-56.000%	46	509	+27.273%
2026-07-30	0.2600	0.2600	0.2000	0.2500	-30.556%	6	484	-44.000%
2026-07-29	0.2500	0.3600	0.2500	0.3600	+71.429%	10	481	-61.111%
2026-07-28	0.3100	0.3100	0.2100	0.2100	-4.545%	2	478	-33.333%
2026-07-27	0.2500	0.2500	0.2200	0.2200	+4.762%	2	477	-36.364%
2026-07-24	0.3200	0.3200	0.2100	0.2100	+5.000%	6	476	-33.333%
2026-07-23	0.3000	0.3000	0.2000	0.2000	-13.043%	13	475	-30.000%
2026-07-21	0.3700	0.3700	0.2300	0.2300	-34.286%	14	473	-39.130%
2026-07-20	0.4600	0.4600	0.3500	0.3500	-10.256%	2	471	-60.000%
2026-07-16	0.3200	0.3900	0.3200	0.3900	-15.217%	2	472	-64.103%
2026-07-08	0.4500	0.4600	0.4500	0.4600	-14.815%	3	473	-69.565%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-6.897%	3	475	-74.074%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-1.695%	1	473	-75.862%
2026-07-02	0.5900	0.5900	0.5900	0.5900	+9.259%	1	473	-76.271%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+12.500%	1	473	-74.074%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-5.882%	1	473	-70.833%
2026-06-16	0.5100	0.5100	0.5100	0.5100	-19.048%	1	473	-72.549%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-13.699%	4	473	-77.778%
2026-06-11	0.7300	0.7300	0.7300	0.7300	+8.955%	1	473	-80.822%
2026-06-10	0.7100	0.7100	0.6700	0.6700	+67.500%	4	473	-79.104%
2026-06-04	0.5500	0.5500	0.4000	0.4000	-35.484%	4	471	-65.000%
2026-06-02	0.6500	0.6500	0.6200	0.6200	+8.772%	64	468	-77.419%
2026-06-01	0.5700	0.5700	0.5700	0.5700	+1.786%	6	502	-75.439%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-22.222%	1	505	-75.000%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-14.286%	1	506	-80.556%
2026-05-20	0.8500	0.8500	0.8400	0.8400	+3.704%	23	507	-83.333%
2026-05-15	0.8700	0.8700	0.8100	0.8100	0.000%	2	508	-82.716%
2026-05-14	0.8100	0.8100	0.8100	0.8100	-11.957%	1	508	-82.716%
2026-05-12	0.9200	0.9200	0.9200	0.9200	-6.122%	3	505	-84.783%
2026-05-11	0.9800	0.9800	0.9800	0.9800	-34.667%	1	505	-85.714%
2026-04-28	1.4300	1.5000	1.4300	1.5000	+14.504%	101	505	-90.667%
2026-04-27	1.2900	1.3100	1.2800	1.3100	0.000%	9	545	-89.313%
2026-04-24	1.3100	1.3100	1.3100	1.3100	-12.081%	2	545	-89.313%
2026-04-21	1.4200	1.4900	1.4200	1.4900	-17.222%	4	540	-90.604%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-20.354%	3	540	-92.222%
2026-04-09	2.2600	2.2600	2.2600	2.2600	-29.375%	1	537	-93.805%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-17.738%	3	537	-95.625%
2026-04-02	3.8900	3.8900	3.8900	3.8900	-6.265%	50	590	-96.401%
2026-03-31	4.7000	4.7000	4.1500	4.1500	-26.549%	13	590	-96.627%
2026-03-30	5.5000	5.6500	5.5000	5.6500	+8.654%	65	599	-97.522%
2026-03-27	5.0000	5.3400	5.0000	5.2000	+15.556%	131	550	-97.308%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+8.434%	4	478	-96.889%
2026-03-19	4.4500	4.4500	4.1500	4.1500	-11.702%	10	478	-96.627%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-8.203%	5	478	-97.021%
2026-03-13	4.9500	5.1200	4.9500	5.1200	+17.701%	10	480	-97.266%
2026-03-12	4.3000	4.3500	4.3000	4.3500	-8.421%	8	478	-96.782%
2026-03-09	5.1300	5.1300	4.7500	4.7500	+15.572%	18	474	-97.053%
2026-03-05	4.1000	4.1100	4.1000	4.1100	-21.714%	10	474	-96.594%
2026-03-03	5.7500	5.7500	5.2500	5.2500	+10.063%	267	476	-97.333%
2026-02-25	4.7700	4.7700	4.7700	4.7700	-7.379%	2	435	-97.065%
2026-02-24	5.6400	5.6400	5.1500	5.1500	+17.045%	5	435	-97.282%
2026-02-10	4.2500	4.4700	4.2500	4.4000	+3.044%	15	434	-96.818%
2026-02-09	4.1500	4.2700	4.1500	4.2700	-16.275%	110	435	-96.721%
2026-02-06	5.2700	5.2700	5.1000	5.1000	-19.937%	20	381	-97.255%
2026-02-05	6.4500	6.4500	5.0500	6.3700	+6.522%	60	381	-97.802%
2026-02-04	6.8300	6.8400	5.9500	5.9800	+34.382%	42	365	-97.659%
2026-02-02	4.4500	4.4500	4.4500	4.4500	-5.319%	1	361	-96.854%
2026-01-20	4.7000	4.7000	4.7000	4.7000	+0.642%	3	361	-97.021%
2026-01-14	4.6700	4.6700	4.6700	4.6700	+19.744%	10	361	-97.002%
2026-01-12	3.9000	3.9000	3.9000	3.9000	-7.143%	1	354	-96.410%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-3.226%	7	354	-96.667%
2025-12-23	4.3400	4.3400	4.3400	4.3400	-9.583%	7	354	-96.774%
2025-12-22	4.7500	4.8000	4.7500	4.8000	-6.250%	341	352	-97.083%
2025-12-19	5.1000	5.1200	5.1000	5.1200	-5.185%	10	551	-97.266%
2025-12-17	5.4000	5.4000	5.4000	5.4000	+5.882%	1	549	-97.407%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-3.042%	1	549	-97.255%
2025-12-15	5.2600	5.2600	5.2600	5.2600	+25.238%	1	548	-97.338%
2025-12-12	3.8200	4.2000	3.8200	4.2000	+25.373%	8	548	-96.667%
2025-12-11	3.5000	3.5000	3.3500	3.3500	-6.944%	5	548	-95.821%
2025-12-10	3.5000	3.6000	3.5000	3.6000	-18.182%	4	548	-96.111%
2025-12-03	4.3200	4.4000	4.3200	4.4000	-0.901%	7	550	-96.818%
2025-11-28	4.4400	4.4400	4.4400	4.4400	-7.500%	1	546	-96.847%
2025-11-26	4.8000	4.8000	4.8000	4.8000	-26.718%	2	545	-97.083%
2025-11-20	6.3500	6.5500	6.3500	6.5500	+3.968%	2	545	-97.863%
2025-11-19	5.5500	6.3000	5.5500	6.3000	-0.787%	2	545	-97.778%
2025-11-18	6.3500	6.3500	6.3500	6.3500	-3.788%	1	546	-97.795%
2025-11-07	6.1500	6.6000	6.1500	6.6000	+18.919%	40	546	-97.879%
2025-11-05	5.5500	5.5500	5.5500	5.5500	-4.310%	1	574	-97.477%
2025-11-04	5.8000	5.8000	5.8000	5.8000	0.000%	1	574	-97.586%
2025-10-27	5.8000	5.8000	5.8000	5.8000	-4.918%	1	573	-97.586%
2025-10-24	6.1000	6.1000	6.1000	6.1000	-4.688%	1	573	-97.705%
2025-10-01	6.7200	6.7200	6.4000	6.4000	+9.589%	250	572	-97.813%
2025-09-17	5.8400	5.8400	5.8400	5.8400	+17.980%	1	572	-97.603%
2025-09-10	4.9500	4.9500	4.9500	4.9500	-9.174%	1	572	-97.172%
2025-09-08	5.4500	5.4500	5.4500	5.4500	+3.810%	1	571	-97.431%
2025-09-05	5.2500	5.2500	5.2500	5.2500	-40.341%	2	571	-97.333%
2025-08-26	8.8500	8.8500	8.8000	8.8000	-18.140%	210	573	-98.409%
2025-08-20	10.7500	10.7500	10.7500	10.7500	+12.565%	10	401	-98.698%
2025-08-18	9.6000	9.7000	9.5500	9.5500	+16.463%	107	391	-98.534%
2025-08-12	8.2000	8.2000	8.2000	8.2000	-8.889%	130	371	-98.293%
2025-08-11	8.9500	9.0000	8.9000	9.0000	-1.099%	13	270	-98.444%
2025-08-08	9.1000	9.1000	9.1000	9.1000	-7.143%	6	270	-98.462%
2025-08-04	9.8000	9.8000	9.8000	9.8000	-7.981%	13	270	-98.571%
2025-08-01	10.5600	10.6500	10.3500	10.6500	+7.576%	5	257	-98.685%
2025-07-31	9.0000	9.9000	9.0000	9.9000	+11.236%	57	254	-98.586%
2025-07-30	8.9000	8.9000	8.9000	8.9000	-4.301%	6	245	-98.427%
2025-07-29	8.7000	9.3000	8.7000	9.3000	-1.064%	8	248	-98.495%
2025-07-28	9.4000	9.4000	9.4000	9.4000	-5.051%	1	243	-98.511%
2025-07-24	10.4000	10.4000	9.9000	9.9000	-15.385%	29	242	-98.586%
2025-07-22	11.7000	11.7000	11.7000	11.7000	+7.339%	37	242	-98.803%
2025-07-18	10.9700	10.9700	10.9000	10.9000	-8.403%	2	206	-98.716%
2025-07-09	11.9900	11.9900	11.9000	11.9000	-9.160%	2	206	-98.824%
2025-07-02	13.1000	13.1000	13.1000	13.1000	0.000%	5	207	-98.931%
2025-06-27	13.1000	13.1000	13.1000	13.1000	-4.380%	1	202	-98.931%
2025-06-25	13.7000	13.7000	13.7000	13.7000	-18.694%	1	202	-98.978%
2025-06-20	16.8500	16.8500	16.8500	16.8500	+5.643%	12	202	-99.169%
2025-06-12	15.9500	15.9500	15.9500	15.9500	-7.267%	103	196	-99.122%
2025-06-10	17.2500	17.2500	17.2000	17.2000	-0.693%	12	93	-99.186%
2025-06-09	17.3200	17.3200	17.3200	17.3200	+11.383%	5	81	-99.192%
2025-06-05	15.3500	15.5500	15.3500	15.5500	-3.715%	24	81	-99.100%
2025-06-04	16.1500	16.1500	16.1500	16.1500	-3.869%	4	67	-99.133%
2025-06-03	16.9500	16.9500	16.8000	16.8000	-6.563%	11	67	-99.167%
2025-06-02	17.9800	17.9800	17.9800	17.9800	-3.850%	4	67	-99.221%
2025-05-29	18.7000	18.7000	18.7000	18.7000	-6.077%	2	63	-99.251%
2025-05-28	19.9100	19.9100	19.9100	19.9100	-3.114%	2	63	-99.297%
2025-05-27	21.0000	21.0000	20.5500	20.5500	-2.143%	11	61	-99.319%
2025-05-15	21.0000	21.0000	21.0000	21.0000	-1.915%	14	72	-99.333%
2025-05-14	21.4100	21.4100	21.4100	21.4100	+3.882%	10	72	-99.346%
2025-05-13	21.2900	21.3100	20.6100	20.6100	-13.549%	7	62	-99.321%
2025-05-12	24.0500	24.0500	23.8400	23.8400	-13.151%	16	62	-99.413%
2025-05-08	27.4000	27.4500	27.4000	27.4500	-3.004%	32	46	-99.490%
2025-05-02	28.3000	28.3000	28.3000	28.3000	-11.563%	2	30	-99.505%
2025-04-30	32.0000	32.0000	32.0000	32.0000	-19.880%	1	29	-99.563%
2025-04-02	39.9400	39.9400	39.9400	39.9400	-7.375%	1	30	-99.649%
2025-03-31	43.1200	43.1200	43.1200	43.1200	+28.716%	50	29	-99.675%
2025-03-26	33.5000	33.5000	33.5000	33.5000	+11.185%	1	54	-99.582%
2025-03-24	30.1300	30.1300	30.1300	30.1300	-7.831%	1	53	-99.535%
2025-03-18	32.6900	32.6900	32.6900	32.6900	+2.573%	1	53	-99.572%
2025-03-14	31.8700	31.8700	31.8700	31.8700	-11.226%	2	52	-99.561%
2025-03-04	35.9000	35.9000	35.9000	35.9000	+74.696%	1	52	-99.610%
2025-02-10	20.6000	20.6000	20.5500	20.5500	-1.439%	2	52	-99.319%
2025-02-05	20.8000	20.8500	20.8000	20.8500	+6.432%	2	51	-99.329%
2025-01-16	19.5900	19.5900	19.5900	19.5900	0.000%	50	50	-99.285%