Dark

AVGO20260918P330
AVGO Sep 18 2026 330.00 Put (AVGO260918P00330000)
option OPRA

EOD

Aug 20, 2026

7.02-3.836%(-0.28)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5900	7.1000	6.2700	7.0200	-3.836%	503	8,778	0.000%
2026-08-19	5.7500	8.6500	5.4600	7.3000	+62.222%	1,872	8,611	-3.836%
2026-08-18	4.0500	4.9000	3.9000	4.5000	+46.104%	1,312	7,592	+56.000%
2026-08-17	2.7100	3.0800	2.5100	3.0800	-4.644%	311	7,381	+127.922%
2026-08-14	2.1900	3.8000	2.1900	3.2300	+82.486%	1,500	7,296	+117.337%
2026-08-13	2.1600	2.1600	1.6300	1.7700	-13.659%	54	6,743	+296.610%
2026-08-12	1.6300	2.1600	1.6300	2.0500	+8.466%	134	6,754	+242.439%
2026-08-11	2.0700	2.3600	1.8900	1.8900	-18.884%	54	6,746	+271.429%
2026-08-10	2.2700	2.4100	2.0500	2.3300	+1.304%	117	6,752	+201.288%
2026-08-07	2.9600	3.2000	2.3000	2.3000	-31.953%	262	6,769	+205.217%
2026-08-06	4.3200	4.3200	3.2500	3.3800	-10.345%	204	6,825	+107.692%
2026-08-05	4.5000	4.5500	3.7300	3.7700	-23.529%	1,032	6,828	+86.207%
2026-08-04	5.9500	5.9500	4.6400	4.9300	-35.132%	541	7,545	+42.394%
2026-08-03	9.2900	10.7500	7.5100	7.6000	-15.084%	470	7,675	-7.632%
2026-07-31	8.3400	10.2400	7.6700	8.9500	-2.612%	673	7,499	-21.564%
2026-07-30	11.0400	11.1100	9.0900	9.1900	-26.539%	145	7,200	-23.613%
2026-07-29	11.6500	13.5400	10.6900	12.5100	+14.038%	166	7,214	-43.885%
2026-07-28	12.5000	13.5000	10.5800	10.9700	0.000%	123	7,195	-36.007%
2026-07-27	8.6000	12.0000	8.6000	10.9700	-7.034%	195	7,130	-36.007%
2026-07-24	10.7700	11.8000	10.2000	11.8000	+17.764%	253	7,153	-40.508%
2026-07-23	10.7500	10.9000	9.3100	10.0200	+2.454%	116	7,121	-29.940%
2026-07-22	11.9000	11.9000	9.6500	9.7800	-14.957%	1,326	7,068	-28.221%
2026-07-21	11.3100	12.7000	11.1600	11.5000	-13.728%	187	6,236	-38.957%
2026-07-20	13.7500	13.9300	12.5000	13.3300	-14.551%	645	6,162	-47.337%
2026-07-17	16.7000	19.1500	14.0300	15.6000	+4.698%	401	5,755	-55.000%
2026-07-16	12.6400	15.1000	12.3800	14.9000	+38.734%	99	5,611	-52.886%
2026-07-15	10.5000	11.5600	10.5000	10.7400	-5.374%	23	5,580	-34.637%
2026-07-14	10.9500	11.4100	10.5000	11.3500	-10.770%	102	5,578	-38.150%
2026-07-13	11.3700	12.7200	10.7500	12.7200	+21.143%	31	5,547	-44.811%
2026-07-10	11.3500	11.4000	10.2700	10.5000	-1.037%	58	5,539	-33.143%
2026-07-09	10.8500	12.2000	10.1700	10.6100	-19.621%	64	5,494	-33.836%
2026-07-08	14.1700	14.1700	12.4000	13.2000	-21.662%	103	5,489	-46.818%
2026-07-07	16.7700	17.6700	16.7000	16.8500	+8.221%	19	5,460	-58.338%
2026-07-06	16.0700	16.0700	14.5500	15.5700	-21.443%	29	5,465	-54.913%
2026-07-02	17.6000	20.6000	15.3300	19.8200	+19.398%	127	5,444	-64.581%
2026-07-01	16.1000	17.0000	15.8000	16.6000	+11.785%	91	5,444	-57.711%
2026-06-30	15.4500	16.0000	14.6500	14.8500	-9.174%	199	5,428	-52.727%
2026-06-29	15.9000	19.4000	15.7000	16.3500	-12.567%	368	5,356	-57.064%
2026-06-26	18.3300	18.7000	16.3000	18.7000	+21.036%	540	5,382	-62.460%
2026-06-25	13.9000	16.9000	13.9000	15.4500	-1.842%	276	5,124	-54.563%
2026-06-24	14.5700	16.6000	13.5000	15.7400	+4.863%	250	5,028	-55.400%
2026-06-23	15.6500	15.6500	13.5100	15.0100	+23.947%	42	4,930	-53.231%
2026-06-22	10.2500	12.8000	10.2500	12.1100	+12.546%	108	4,919	-42.031%
2026-06-18	10.7200	11.4000	10.7200	10.7600	-23.416%	51	4,888	-34.758%
2026-06-17	13.8000	14.0500	12.2500	14.0500	-10.281%	192	4,888	-50.036%
2026-06-16	13.5000	15.7500	13.5000	15.6600	+26.290%	80	4,949	-55.172%
2026-06-15	14.0000	14.0000	12.4000	12.4000	-25.882%	109	4,940	-43.387%
2026-06-12	17.0300	17.5500	16.5500	16.7300	+6.901%	49	4,921	-58.039%
2026-06-11	18.1100	18.5000	15.6500	15.6500	-19.949%	472	4,938	-55.144%
2026-06-10	19.5500	20.0500	18.5000	19.5500	+29.043%	524	4,651	-64.092%
2026-06-09	11.7000	20.1800	11.7000	15.1500	+11.397%	197	4,634	-53.663%
2026-06-08	13.9800	15.0000	13.4500	13.6000	-17.073%	1,222	4,469	-48.382%
2026-06-05	12.2500	16.8600	11.6500	16.4000	+58.454%	1,226	3,698	-57.195%
2026-06-04	11.2000	13.6000	10.0000	10.3500	+64.286%	2,416	3,602	-32.174%
2026-06-03	7.1600	7.1600	6.3000	6.3000	-11.641%	19	4,665	+11.429%
2026-06-02	7.2300	7.5000	6.9500	7.1300	-15.621%	303	4,666	-1.543%
2026-06-01	9.1500	9.3100	8.4500	8.4500	-7.852%	58	4,442	-16.923%
2026-05-29	9.6000	10.2000	9.1700	9.1700	-14.299%	60	4,439	-23.446%
2026-05-28	12.8500	12.8500	10.7000	10.7000	-10.235%	73	4,421	-34.393%
2026-05-27	10.9800	12.3700	10.9800	11.9200	+1.706%	31	4,422	-41.107%
2026-05-26	11.4600	11.9000	11.0000	11.7200	-10.534%	99	4,424	-40.102%
2026-05-22	13.0500	13.1000	13.0500	13.1000	-4.727%	14	4,381	-46.412%
2026-05-21	12.8500	13.9000	12.8500	13.7500	0.000%	18	4,372	-48.945%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-1.786%	1	4,372	-48.945%
2026-05-19	14.2000	15.2600	13.8800	14.0000	+2.564%	260	4,139	-49.857%
2026-05-18	13.7800	13.8000	13.4000	13.6500	+5.814%	16	4,139	-48.571%
2026-05-15	12.8000	13.2500	12.4500	12.9000	+16.112%	180	4,139	-45.581%
2026-05-14	12.6000	12.7500	11.1100	11.1100	-22.740%	100	4,061	-36.814%
2026-05-13	15.9000	15.9000	14.0500	14.3800	+2.714%	49	4,096	-51.182%
2026-05-12	13.7500	15.0000	13.7500	14.0000	+10.236%	20	4,096	-49.857%
2026-05-11	14.1400	14.1400	12.7000	12.7000	-3.788%	40	4,096	-44.724%
2026-05-08	13.6500	13.6500	12.6500	13.2000	-11.111%	111	4,105	-46.818%
2026-05-07	14.1900	14.8800	13.1500	14.8500	+9.594%	88	4,010	-52.727%
2026-05-06	12.4000	14.1000	12.4000	13.5500	+3.911%	159	3,983	-48.192%
2026-05-05	13.2500	13.4500	12.9000	13.0400	-8.169%	179	3,961	-46.166%
2026-05-04	14.8000	15.5300	14.2000	14.2000	+1.429%	14	3,877	-50.563%
2026-05-01	14.0000	14.1000	13.8000	14.0000	-5.341%	104	3,776	-49.857%
2026-04-30	15.8000	16.6000	14.7500	14.7900	-18.287%	20	3,776	-52.535%
2026-04-29	17.8500	18.1000	17.8500	18.1000	+1.628%	3	3,771	-61.215%
2026-04-28	19.0000	19.3000	17.8100	17.8100	+10.966%	37	3,771	-60.584%
2026-04-27	16.2500	16.6000	16.0500	16.0500	+1.905%	10	3,777	-56.262%
2026-04-24	17.0500	17.0500	15.6500	15.7500	-3.256%	44	3,777	-55.429%
2026-04-23	15.2800	16.2800	15.1000	16.2800	+2.648%	45	3,774	-56.880%
2026-04-22	17.1000	17.1500	15.8600	15.8600	-15.728%	358	3,766	-55.738%
2026-04-21	19.7200	19.7200	18.2400	18.8200	-0.947%	10	3,637	-62.699%
2026-04-20	18.5000	19.7600	18.5000	19.0000	+4.338%	2,276	3,637	-63.053%
2026-04-17	19.0000	19.0000	17.8900	18.2100	-6.663%	116	2,126	-61.450%
2026-04-16	19.9500	19.9500	19.3500	19.5100	-7.316%	15	2,164	-64.018%
2026-04-15	21.0000	21.5500	20.6000	21.0500	-10.235%	161	2,162	-66.651%
2026-04-14	24.4500	24.4500	22.9900	23.4500	-3.893%	187	2,039	-70.064%
2026-04-13	26.7700	26.8500	24.4000	24.4000	-8.614%	57	2,018	-71.230%
2026-04-10	26.2500	27.4000	26.1800	26.7000	-13.788%	64	1,977	-73.708%
2026-04-09	32.0000	32.0000	29.9500	30.9700	-5.866%	51	1,987	-77.333%
2026-04-08	31.2500	35.0000	31.0500	32.9000	-16.814%	214	1,974	-78.663%
2026-04-07	41.6600	43.4500	39.5500	39.5500	-14.855%	75	1,994	-82.250%
2026-04-06	47.2000	47.2000	46.4500	46.4500	-1.901%	15	1,946	-84.887%
2026-04-02	52.2500	52.2500	47.0900	47.3500	+1.067%	820	1,542	-85.174%
2026-04-01	47.2500	47.2500	46.8000	46.8500	-12.101%	15	1,542	-85.016%
2026-03-31	52.9000	53.3000	52.9000	53.3000	-7.337%	11	1,539	-86.829%
2026-03-30	54.5500	57.5200	54.5500	57.5200	+4.906%	2	1,539	-87.796%
2026-03-27	53.6000	54.8300	53.6000	54.8300	+8.125%	3	1,538	-87.197%
2026-03-26	49.0000	50.7100	48.8500	50.7100	+10.866%	34	1,538	-86.157%
2026-03-25	45.7400	45.7400	45.7400	45.7400	-0.457%	6	1,515	-84.652%
2026-03-24	47.2300	47.2300	45.9500	45.9500	+4.432%	16	1,521	-84.723%
2026-03-23	48.3500	48.3500	42.9400	44.0000	-11.111%	26	1,509	-84.045%
2026-03-20	48.3000	49.6500	48.3000	49.5000	+4.962%	19	1,504	-85.818%
2026-03-19	49.4500	49.4500	47.1600	47.1600	+5.385%	6	1,497	-85.115%
2026-03-18	44.8000	44.8000	44.7500	44.7500	-1.540%	15	1,494	-84.313%
2026-03-17	46.0000	46.9500	45.4500	45.4500	+0.331%	43	1,489	-84.554%
2026-03-16	46.6000	46.6000	44.2500	45.3000	-5.329%	44	1,466	-84.503%
2026-03-13	43.6000	48.6500	43.5500	47.8500	+13.040%	56	1,441	-85.329%
2026-03-12	43.2600	44.1500	42.3300	42.3300	+0.906%	10	1,423	-83.416%
2026-03-11	41.9500	41.9500	41.9500	41.9500	+0.119%	2	1,417	-83.266%
2026-03-09	47.1500	47.1500	41.7000	41.9000	-11.697%	27	1,417	-83.246%
2026-03-06	44.4500	47.4500	40.9500	47.4500	+1.715%	73	1,437	-85.205%
2026-03-05	45.8000	46.6500	42.0000	46.6500	-4.111%	70	1,404	-84.952%
2026-03-04	51.8500	51.8500	48.3000	48.6500	-9.065%	40	1,394	-85.570%
2026-03-03	55.0000	55.0000	53.5000	53.5000	+2.786%	3	1,398	-86.879%
2026-03-02	54.8000	55.2000	52.0500	52.0500	-1.233%	14	1,396	-86.513%
2026-02-27	52.4500	52.8000	52.4500	52.7000	+0.573%	13	1,384	-86.679%
2026-02-26	51.0400	57.2000	51.0400	52.4000	+10.782%	8	1,382	-86.603%
2026-02-25	46.8000	48.1800	46.4200	47.3000	-6.890%	31	1,383	-85.159%
2026-02-24	51.8600	51.8600	50.5000	50.8000	+1.195%	12	1,383	-86.181%
2026-02-23	45.8200	50.2000	45.8200	50.2000	+6.695%	2	1,386	-86.016%
2026-02-20	45.3100	47.3000	45.3100	47.0500	-2.990%	71	1,386	-85.080%
2026-02-19	45.9600	48.5000	45.9100	48.5000	+2.105%	244	1,351	-85.526%
2026-02-18	47.5000	47.5000	47.5000	47.5000	-0.731%	5	1,508	-85.221%
2026-02-17	48.7000	48.7000	47.8500	47.8500	-5.621%	7	1,513	-85.329%
2026-02-13	50.0000	50.7500	49.4500	50.7000	+1.766%	122	1,565	-86.154%
2026-02-12	47.7000	49.8200	47.7000	49.8200	+10.711%	190	1,565	-85.909%
2026-02-11	44.6000	45.0000	44.1500	45.0000	+3.211%	24	1,399	-84.400%
2026-02-09	45.2500	46.0000	42.1000	43.6000	-9.261%	18	1,408	-83.899%
2026-02-06	50.4500	50.4500	47.7500	48.0500	-15.657%	39	1,413	-85.390%
2026-02-05	56.9700	56.9700	56.9700	56.9700	-2.798%	1	1,439	-87.678%
2026-02-04	58.5500	63.8800	58.5500	58.6100	+10.585%	103	1,440	-88.023%
2026-02-03	51.9700	57.4100	51.9700	53.0000	+14.471%	35	1,538	-86.755%
2026-02-02	46.2000	46.3500	46.2000	46.3000	-5.123%	20	1,523	-84.838%
2026-01-30	46.6000	48.8000	46.5000	48.8000	-2.789%	60	1,536	-85.615%
2026-01-29	50.2000	50.2000	50.2000	50.2000	+4.583%	60	1,530	-86.016%
2026-01-28	46.5100	48.4000	46.0200	48.0000	+1.911%	139	1,470	-85.375%
2026-01-27	46.4500	47.1000	46.4500	47.1000	-3.779%	30	1,400	-85.096%
2026-01-26	50.7000	50.7000	48.5000	48.9500	-5.956%	11	1,423	-85.659%
2026-01-23	51.9300	52.0500	51.9300	52.0500	+4.518%	2	1,416	-86.513%
2026-01-22	48.0600	49.8000	48.0600	49.8000	+2.364%	5	1,416	-85.904%
2026-01-21	48.0400	51.1500	48.0400	48.6500	+0.062%	81	1,415	-85.570%
2026-01-20	45.0500	48.6200	45.0500	48.6200	+11.642%	9	1,351	-85.561%
2026-01-15	43.5500	43.5500	43.5500	43.5500	-4.307%	4	1,346	-83.881%
2026-01-14	45.5100	45.5100	45.5100	45.5100	+16.992%	4	1,346	-84.575%
2026-01-13	38.9000	38.9000	38.9000	38.9000	-3.713%	1	1,342	-81.954%
2026-01-12	40.5500	40.5500	40.4000	40.4000	-3.810%	6	1,342	-82.624%
2026-01-09	42.0000	42.0000	42.0000	42.0000	-11.111%	24	1,338	-83.286%
2026-01-08	43.9000	47.9500	43.9000	47.2500	+13.038%	125	1,338	-85.143%
2026-01-07	42.0000	42.0000	41.8000	41.8000	-4.675%	4	1,217	-83.206%
2026-01-06	42.9000	43.8500	42.7500	43.8500	-3.520%	7	1,221	-83.991%
2026-01-05	46.3000	46.3000	45.4500	45.4500	+5.821%	51	1,199	-84.554%
2026-01-02	42.9500	42.9500	42.9500	42.9500	-0.348%	1	1,199	-83.655%
2025-12-31	43.1000	43.1000	43.1000	43.1000	+4.157%	1	1,198	-83.712%
2025-12-30	41.3800	41.3800	41.3800	41.3800	-2.036%	1	1,198	-83.035%
2025-12-29	43.6000	43.6000	42.0600	42.2400	+2.152%	535	1,197	-83.381%
2025-12-26	40.9900	41.3500	40.9900	41.3500	-8.070%	6	895	-83.023%
2025-12-22	45.3300	45.3300	44.9800	44.9800	-5.464%	3	890	-84.393%
2025-12-19	48.0000	48.5500	46.7000	47.5800	-5.968%	25	893	-85.246%
2025-12-18	51.5700	51.5700	50.6000	50.6000	-1.843%	2	889	-86.126%
2025-12-17	51.2500	53.8500	51.2500	51.5500	+14.175%	136	888	-86.382%
2025-12-16	47.5000	48.1500	45.1500	45.1500	-4.545%	249	755	-84.452%
2025-12-15	43.0200	47.9500	43.0200	47.3000	+19.204%	87	567	-85.159%
2025-12-12	37.7000	40.3500	37.7000	39.6800	+33.289%	9	513	-82.308%
2025-12-11	29.7700	29.7700	29.7700	29.7700	+0.067%	1	509	-76.419%
2025-12-10	29.7500	29.7500	29.7500	29.7500	-2.138%	2	509	-76.403%
2025-12-08	30.4000	30.4000	30.4000	30.4000	-10.850%	2	509	-76.908%
2025-12-05	34.0500	34.1000	34.0400	34.1000	-8.579%	6	509	-79.413%
2025-12-02	37.1500	37.3000	37.1500	37.3000	+5.516%	41	505	-81.180%
2025-12-01	34.9400	35.3500	34.9400	35.3500	+1.727%	17	504	-80.141%
2025-11-26	38.3000	38.3000	34.7000	34.7500	-8.553%	15	508	-79.799%
2025-11-25	40.4000	40.6000	38.0000	38.0000	-27.674%	361	508	-81.526%
2025-11-21	55.5000	55.5000	51.9200	52.5400	+9.390%	11	440	-86.639%
2025-11-20	39.9000	48.0300	39.9000	48.0300	+5.445%	5	447	-85.384%
2025-11-19	45.2500	47.9000	45.2500	45.5500	-14.700%	41	442	-84.588%
2025-11-14	53.4000	53.4000	53.4000	53.4000	+2.771%	2	421	-86.854%
2025-11-07	49.4800	52.0500	49.4800	51.9600	+14.198%	5	419	-86.490%
2025-11-04	43.9100	45.5000	43.9100	45.5000	+4.119%	4	419	-84.571%
2025-11-03	43.9000	43.9000	43.7000	43.7000	+3.066%	80	380	-83.936%
2025-10-31	43.0500	43.0500	42.4000	42.4000	+9.532%	6	380	-83.443%
2025-10-29	38.7100	38.7100	38.7100	38.7100	-7.059%	2	377	-81.865%
2025-10-28	41.6500	41.6500	41.6500	41.6500	-4.363%	2	377	-83.145%
2025-10-27	43.5500	43.5500	43.5500	43.5500	-1.604%	1	375	-83.881%
2025-10-24	44.7500	44.7500	44.0500	44.2600	-10.132%	3	375	-84.139%
2025-10-21	49.4500	49.4500	49.2500	49.2500	-1.005%	26	376	-85.746%
2025-10-16	49.9500	49.9500	49.7500	49.7500	-1.777%	4	352	-85.889%
2025-10-14	50.6500	50.6500	50.6500	50.6500	+9.870%	4	352	-86.140%
2025-10-13	46.6500	46.6500	46.1000	46.1000	-11.601%	10	352	-84.772%
2025-10-10	53.2500	53.2500	52.1500	52.1500	+7.238%	4	352	-86.539%
2025-10-08	48.6300	48.6300	48.6300	48.6300	-7.371%	1	352	-85.564%
2025-10-07	51.5000	52.5000	50.5900	52.5000	+5.105%	5	348	-86.629%
2025-10-03	49.9500	49.9500	49.9500	49.9500	+2.525%	1	348	-85.946%
2025-10-02	48.6000	48.7200	48.4000	48.7200	-0.062%	7	347	-85.591%
2025-10-01	52.4500	52.4500	48.7500	48.7500	-5.156%	8	347	-85.600%
2025-09-30	52.5500	53.1500	51.4000	51.4000	-1.815%	5	345	-86.342%
2025-09-29	47.1600	52.3500	47.1600	52.3500	+5.800%	15	343	-86.590%
2025-09-25	51.0000	51.0000	49.2700	49.4800	+7.635%	32	341	-85.812%
2025-09-22	45.6100	45.9700	45.6100	45.9700	-1.500%	2	317	-84.729%
2025-09-19	46.2700	46.6700	46.2700	46.6700	+3.024%	2	317	-84.958%
2025-09-18	45.0500	45.4000	44.2000	45.3000	-2.033%	272	317	-84.503%
2025-09-17	46.2400	46.2400	46.2400	46.2400	+11.556%	2	138	-84.818%
2025-09-16	41.4500	41.4500	41.4500	41.4500	+2.219%	4	136	-83.064%
2025-09-15	40.5500	40.5500	40.5500	40.5500	+0.074%	1	132	-82.688%
2025-09-12	41.5000	41.5100	40.0500	40.5200	+1.300%	124	132	-82.675%
2025-09-11	40.0000	40.0000	40.0000	40.0000	-9.645%	1	44	-82.450%
2025-09-08	42.9000	44.2700	42.6100	44.2700	-6.108%	13	43	-84.143%
2025-09-05	41.1000	47.2900	41.1000	47.1500	-26.271%	11	33	-85.111%
2025-08-22	63.9500	63.9500	63.9500	63.9500	-2.441%	1	26	-89.023%
2025-08-04	65.5500	65.5500	65.5500	65.5500	+4.545%	6	26	-89.291%
2025-07-30	63.4300	63.4300	62.7000	62.7000	-3.464%	13	20	-88.804%
2025-07-29	63.3300	65.1000	63.3300	64.9500	-63.408%	4	8	-89.192%
2025-04-07	181.5500	181.5500	174.6500	177.5000	0.000%	6	4	-96.045%