Dark

AVGO20260918P350
AVGO Sep 18 2026 350.00 Put (AVGO260918P00350000)
option OPRA

EOD

Aug 20, 2026

13.95-0.428%(-0.06)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.2000	13.9500	12.2500	13.9500	-0.428%	244	11,126	0.000%
2026-08-19	11.5100	16.0500	10.6500	14.0100	+52.448%	1,403	11,078	-0.428%
2026-08-18	8.1500	9.8200	7.7500	9.1900	+42.481%	1,485	10,479	+51.795%
2026-08-17	5.8000	6.6500	5.2800	6.4500	-0.769%	1,308	10,374	+116.279%
2026-08-14	4.4500	7.6000	3.9500	6.5000	+66.667%	2,010	9,603	+114.615%
2026-08-13	4.2700	4.3000	3.2700	3.9000	-6.921%	1,471	8,985	+257.692%
2026-08-12	3.2500	4.2200	3.2500	4.1900	-1.412%	245	9,358	+232.936%
2026-08-11	4.1500	4.7000	3.9400	4.2500	-1.163%	723	9,408	+228.235%
2026-08-10	4.5300	4.5500	3.6700	4.3000	+0.703%	578	9,729	+224.419%
2026-08-07	5.1800	5.4500	4.2500	4.2700	-28.114%	1,009	9,586	+226.698%
2026-08-06	6.8300	7.7500	5.6700	5.9400	-16.923%	540	9,931	+134.848%
2026-08-05	7.5300	7.5300	6.5000	7.1500	-11.070%	353	9,956	+95.105%
2026-08-04	10.0000	10.0000	7.7300	8.0400	-35.936%	908	9,967	+73.507%
2026-08-03	14.4200	17.0000	12.3000	12.5500	-7.037%	315	9,706	+11.155%
2026-07-31	13.0200	16.4300	12.0000	13.5000	-7.216%	398	9,586	+3.333%
2026-07-30	16.9700	17.1700	14.3600	14.5500	-25.575%	955	9,525	-4.124%
2026-07-29	18.3000	20.5800	16.0500	19.5500	+12.680%	113	9,760	-28.645%
2026-07-28	18.7000	20.2900	16.4500	17.3500	+2.967%	229	9,684	-19.597%
2026-07-27	15.4900	18.2000	15.3500	16.8500	-5.866%	154	9,649	-17.211%
2026-07-24	17.2300	18.0000	15.9500	17.9000	+15.113%	116	9,601	-22.067%
2026-07-23	14.7000	16.4100	14.6200	15.5500	+4.855%	169	9,579	-10.289%
2026-07-22	18.5400	18.7700	14.7000	14.8300	-13.779%	161	9,602	-5.934%
2026-07-21	17.6200	18.8900	17.2000	17.2000	-14.214%	135	9,631	-18.895%
2026-07-20	20.1600	20.3200	18.9400	20.0500	-11.674%	65	9,686	-30.424%
2026-07-17	25.7900	27.6200	21.0000	22.7000	+6.075%	945	9,678	-38.546%
2026-07-16	18.5600	22.3500	18.1500	21.4000	+35.016%	143	9,602	-34.813%
2026-07-15	15.5000	17.9500	15.5000	15.8500	-6.268%	64	9,550	-11.987%
2026-07-14	16.4000	18.5000	15.9000	16.9100	-11.000%	894	9,538	-17.504%
2026-07-13	16.8500	19.0000	16.2700	19.0000	+21.795%	77	9,680	-26.579%
2026-07-10	16.0500	16.0900	15.0500	15.6000	-2.010%	86	9,669	-10.577%
2026-07-09	15.8000	18.6300	14.9300	15.9200	-16.211%	187	9,657	-12.374%
2026-07-08	19.5300	20.0000	18.0100	19.0000	-22.131%	1,067	9,649	-26.579%
2026-07-07	23.6000	26.3500	22.8500	24.4000	+10.158%	934	8,916	-42.828%
2026-07-06	21.2500	23.1000	21.1000	22.1500	-21.593%	244	8,712	-37.020%
2026-07-02	24.3000	29.3000	22.7500	28.2500	+19.450%	827	8,602	-50.619%
2026-07-01	23.2500	24.7000	22.9700	23.6500	+10.000%	906	8,602	-41.015%
2026-06-30	22.5000	23.0500	21.4000	21.5000	-10.899%	317	8,198	-35.116%
2026-06-29	22.8000	27.5000	22.5500	24.1300	-9.963%	217	8,207	-42.188%
2026-06-26	25.0000	26.8000	23.3500	26.8000	+17.544%	196	8,175	-47.948%
2026-06-25	20.8000	23.2700	20.8000	22.8000	+1.154%	95	8,124	-38.816%
2026-06-24	20.0000	23.5000	19.8000	22.5400	+2.782%	230	8,149	-38.110%
2026-06-23	21.4000	22.0800	19.3000	21.9300	+21.160%	37	8,106	-36.389%
2026-06-22	16.7200	18.3500	16.7000	18.1000	+16.026%	153	8,087	-22.928%
2026-06-18	15.7500	16.4300	15.6000	15.6000	-21.292%	1,762	6,511	-10.577%
2026-06-17	20.0900	20.1500	17.8000	19.8200	-13.070%	97	6,511	-29.617%
2026-06-16	20.0000	22.8000	19.4000	22.8000	+25.413%	342	6,440	-38.816%
2026-06-15	20.0000	20.4500	18.1000	18.1800	-23.613%	171	6,605	-23.267%
2026-06-12	24.2500	25.2000	23.3100	23.8000	+5.590%	153	6,550	-41.387%
2026-06-11	26.4000	26.7000	22.2000	22.5400	-17.375%	262	6,528	-38.110%
2026-06-10	22.2500	28.4000	22.2500	27.2800	+30.526%	221	6,436	-48.864%
2026-06-09	18.5000	28.4000	17.0000	20.9000	+6.145%	122	6,336	-33.254%
2026-06-08	20.2500	21.5500	19.3500	19.6900	-17.958%	448	6,322	-29.152%
2026-06-05	18.1000	24.0000	18.1000	24.0000	+53.257%	1,799	6,013	-41.875%
2026-06-04	19.6500	20.0000	14.5000	15.6600	+65.364%	715	4,935	-10.920%
2026-06-03	9.3000	10.6500	8.8500	9.4700	-12.719%	139	4,743	+47.307%
2026-06-02	10.9200	10.9200	9.7900	10.8500	-12.075%	86	4,721	+28.571%
2026-06-01	12.8500	13.3000	12.0000	12.3400	-7.910%	31	4,717	+13.047%
2026-05-29	14.3500	14.3500	13.4000	13.4000	-10.963%	29	4,731	+4.104%
2026-05-28	17.7400	18.1200	15.0000	15.0500	-11.885%	81	4,732	-7.309%
2026-05-27	15.9500	17.7500	15.9500	17.0800	+1.305%	238	4,728	-18.326%
2026-05-26	16.7700	16.9500	14.8500	16.8600	-9.840%	126	4,679	-17.260%
2026-05-22	17.6000	18.8000	17.6000	18.7000	-1.579%	125	4,715	-25.401%
2026-05-21	18.0000	19.3000	17.8000	19.0000	+4.972%	47	4,669	-26.579%
2026-05-20	18.2000	18.2000	18.1000	18.1000	-9.500%	76	4,669	-22.928%
2026-05-19	20.0000	21.0300	19.3800	20.0000	+2.354%	134	4,417	-30.250%
2026-05-18	19.2000	19.5400	18.5000	19.5400	+10.209%	171	4,417	-28.608%
2026-05-15	18.2000	18.2000	17.0800	17.7300	+14.535%	32	4,417	-21.320%
2026-05-14	16.6000	17.1000	15.4800	15.4800	-20.000%	24	4,405	-9.884%
2026-05-13	22.1000	22.3000	19.3000	19.3500	-3.731%	31	4,106	-27.907%
2026-05-12	18.0000	20.1000	17.4200	20.1000	+14.857%	309	4,106	-30.597%
2026-05-11	18.8000	18.8000	17.4000	17.5000	-2.778%	42	4,106	-20.286%
2026-05-08	18.5000	18.6500	17.4000	18.0000	-11.851%	227	4,081	-22.500%
2026-05-07	19.2000	21.5000	17.9000	20.4200	+10.678%	32	3,999	-31.685%
2026-05-06	16.8100	18.6500	16.8100	18.4500	+3.303%	37	3,981	-24.390%
2026-05-05	18.4700	18.5700	17.3500	17.8600	-10.700%	22	3,998	-21.892%
2026-05-04	19.3000	21.0000	19.3000	20.0000	+3.093%	20	3,999	-30.250%
2026-05-01	19.2500	19.4000	18.5500	19.4000	-1.272%	12	4,002	-28.093%
2026-04-30	20.5000	22.1000	19.6500	19.6500	-21.306%	94	4,002	-29.008%
2026-04-29	23.6000	24.9700	23.6000	24.9700	+3.481%	213	3,964	-44.133%
2026-04-28	25.0000	26.2500	23.8500	24.1300	+11.713%	87	3,776	-42.188%
2026-04-27	20.5000	22.1000	20.5000	21.6000	+3.597%	91	3,754	-35.417%
2026-04-24	21.8600	23.0000	20.8500	20.8500	-2.570%	56	3,745	-33.094%
2026-04-23	21.7400	21.7400	20.0000	21.4000	+1.086%	71	3,735	-34.813%
2026-04-22	23.3500	23.5200	21.1700	21.1700	-14.809%	407	3,712	-34.105%
2026-04-21	25.5700	25.6000	24.4500	24.8500	-3.307%	19	3,531	-43.863%
2026-04-20	24.4000	26.1000	24.4000	25.7000	+5.979%	55	3,531	-45.720%
2026-04-17	23.5500	25.2000	23.5500	24.2500	-7.266%	478	3,480	-42.474%
2026-04-16	26.4400	27.2000	25.8000	26.1500	-4.212%	38	3,792	-46.654%
2026-04-15	28.4300	28.4300	26.9300	27.3000	-11.248%	60	3,790	-48.901%
2026-04-14	31.6900	31.6900	30.2000	30.7600	-3.422%	247	3,759	-54.649%
2026-04-13	34.8500	34.8500	31.7900	31.8500	-9.517%	527	3,763	-56.201%
2026-04-10	34.3000	35.3900	33.9000	35.2000	-9.232%	41	3,761	-60.369%
2026-04-09	40.2500	41.0700	38.7800	38.7800	-7.136%	9	3,751	-64.028%
2026-04-08	41.0200	43.7300	41.0200	41.7600	-19.846%	463	3,747	-66.595%
2026-04-07	54.9500	55.5000	50.7000	52.1000	-13.842%	41	3,540	-73.225%
2026-04-02	60.4700	60.4700	60.4700	60.4700	-0.950%	1	3,533	-76.931%
2026-04-01	58.3900	61.0500	58.3900	61.0500	-1.928%	2	3,533	-77.150%
2026-03-31	67.3800	67.3800	62.0500	62.2500	-15.306%	102	3,531	-77.590%
2026-03-30	71.8900	73.5000	71.1000	73.5000	+7.065%	15	3,556	-81.020%
2026-03-27	67.5900	68.6500	67.3000	68.6500	+7.855%	29	3,546	-79.680%
2026-03-26	61.5500	63.6500	61.5500	63.6500	+8.711%	9	3,556	-78.083%
2026-03-25	55.9000	58.5500	54.9500	58.5500	+2.773%	14	3,553	-76.174%
2026-03-23	57.9200	57.9200	56.0500	56.9700	-2.298%	17	3,545	-75.513%
2026-03-19	58.2700	58.3100	58.2700	58.3100	-0.749%	31	3,546	-76.076%
2026-03-18	58.7500	58.7500	58.7500	58.7500	+5.761%	1,500	3,515	-76.255%
2026-03-16	57.7500	57.7500	55.5500	55.5500	-7.648%	64	2,440	-74.887%
2026-03-13	60.0500	60.1500	60.0500	60.1500	+11.803%	16	2,399	-76.808%
2026-03-12	53.2500	55.1000	52.7000	53.8000	+3.184%	16	2,386	-74.071%
2026-03-11	50.7000	52.1400	50.4500	52.1400	+0.734%	41	2,394	-73.245%
2026-03-10	48.5500	51.7600	48.5500	51.7600	+3.005%	107	2,379	-73.049%
2026-03-09	59.4800	59.7600	49.4500	50.2500	-12.987%	50	2,377	-72.239%
2026-03-06	53.3500	57.8500	51.0500	57.7500	+3.495%	59	2,353	-75.844%
2026-03-05	53.2000	57.4000	53.2000	55.8000	-9.268%	17	2,351	-75.000%
2026-03-04	60.8600	61.5000	59.9600	61.5000	-6.606%	58	2,346	-77.317%
2026-03-03	66.1000	66.1000	65.8500	65.8500	+1.620%	3	2,297	-78.815%
2026-03-02	66.0000	66.0800	64.8000	64.8000	-0.231%	6	2,298	-78.472%
2026-02-27	65.1900	65.1900	64.9500	64.9500	-2.624%	4	2,294	-78.522%
2026-02-26	69.8500	69.8500	66.7000	66.7000	+12.898%	21	2,291	-79.085%
2026-02-23	59.0000	59.0800	59.0000	59.0800	+4.566%	6	2,283	-76.388%
2026-02-20	56.5000	56.5000	56.5000	56.5000	-0.212%	5	2,287	-75.310%
2026-02-19	56.6200	56.6200	56.6200	56.6200	+1.288%	1	2,282	-75.362%
2026-02-18	57.0000	57.0000	55.9000	55.9000	-4.526%	58	2,282	-75.045%
2026-02-17	59.1000	59.1000	58.5500	58.5500	-5.182%	6	2,338	-76.174%
2026-02-13	61.7500	61.7500	61.7500	61.7500	+3.175%	1	2,335	-77.409%
2026-02-12	59.6500	59.8500	59.6500	59.8500	+9.615%	8	2,335	-76.692%
2026-02-11	55.5500	55.5500	54.6000	54.6000	-1.176%	15	2,343	-74.451%
2026-02-10	54.2000	55.2500	54.2000	55.2500	+2.505%	4	2,356	-74.751%
2026-02-09	52.5000	54.0000	52.0000	53.9000	-8.799%	145	2,353	-74.119%
2026-02-06	62.8000	62.8000	58.8000	59.1000	-12.080%	660	2,346	-76.396%
2026-02-05	67.2200	67.2200	67.2200	67.2200	-5.986%	1	1,957	-79.247%
2026-02-04	66.4000	75.0000	66.4000	71.5000	+9.160%	17	1,956	-80.490%
2026-02-03	65.5000	65.5000	65.5000	65.5000	+10.829%	1	1,950	-78.702%
2026-01-30	59.1000	59.1000	59.1000	59.1000	-0.337%	1	1,949	-76.396%
2026-01-29	59.5000	60.5000	59.3000	59.3000	+0.508%	731	1,949	-76.476%
2026-01-28	59.5000	59.5000	59.0000	59.0000	-1.912%	2	2,308	-76.356%
2026-01-26	60.3500	60.3500	60.1000	60.1500	-6.440%	3	2,307	-76.808%
2026-01-23	64.5200	64.5200	64.2900	64.2900	+5.740%	13	2,305	-78.301%
2026-01-22	58.9900	60.8000	58.9900	60.8000	+1.333%	16	2,300	-77.056%
2026-01-21	63.2000	63.2000	59.1000	60.0000	+2.564%	28	2,285	-76.750%
2026-01-20	54.5400	58.5000	54.5400	58.5000	+15.271%	27	2,291	-76.154%
2026-01-16	52.0000	52.6500	49.9100	50.7500	-5.757%	94	2,182	-72.512%
2026-01-15	51.8800	54.3000	51.8700	53.8500	-6.462%	12	2,182	-74.095%
2026-01-14	51.4000	58.3000	51.4000	57.5700	+18.946%	262	2,150	-75.769%
2026-01-13	48.2800	49.0500	47.7000	48.4000	-2.478%	83	2,038	-71.178%
2026-01-12	50.5300	50.5300	49.6000	49.6300	-4.923%	69	2,028	-71.892%
2026-01-09	52.1300	52.2000	52.0500	52.2000	-12.210%	41	1,978	-73.276%
2026-01-08	59.4600	59.4600	59.4600	59.4600	+12.295%	2	1,973	-76.539%
2026-01-07	52.3900	52.9500	52.3900	52.9500	+0.857%	101	1,974	-73.654%
2026-01-06	56.1300	56.1300	52.5000	52.5000	-6.334%	97	1,882	-73.429%
2026-01-05	56.1000	56.3500	55.9000	56.0500	+4.963%	78	1,768	-75.112%
2026-01-02	52.0300	53.7500	52.0300	53.4000	+0.470%	31	1,768	-73.876%
2025-12-31	53.2500	53.2500	53.1500	53.1500	+3.164%	19	1,751	-73.754%
2025-12-30	51.4500	51.5200	51.4500	51.5200	+0.723%	2	1,751	-72.923%
2025-12-26	52.2000	52.2000	51.1500	51.1500	-0.351%	14	1,752	-72.727%
2025-12-24	51.7000	51.7000	51.3300	51.3300	-1.136%	4	1,740	-72.823%
2025-12-23	52.0100	52.1500	51.9200	51.9200	-6.417%	3	1,740	-73.132%
2025-12-22	56.0000	56.0000	55.4800	55.4800	-1.857%	2	1,740	-74.856%
2025-12-19	56.5300	56.5300	56.5300	56.5300	-7.932%	1	1,739	-75.323%
2025-12-18	62.6000	64.0000	61.4000	61.4000	-2.971%	22	1,739	-77.280%
2025-12-17	55.3900	65.3200	55.3900	63.2800	+12.218%	32	1,754	-77.955%
2025-12-16	58.9900	58.9900	56.3900	56.3900	-4.017%	8	1,773	-75.262%
2025-12-15	54.5000	58.7500	54.5000	58.7500	+14.189%	22	1,767	-76.255%
2025-12-12	45.5000	52.2600	44.7000	51.4500	+29.597%	20	1,749	-72.886%
2025-12-11	39.6500	39.7000	39.6500	39.7000	+6.634%	4	1,738	-64.861%
2025-12-10	39.1000	39.1000	37.2300	37.2300	-16.337%	2	1,737	-62.530%
2025-12-04	44.5000	44.5000	44.5000	44.5000	-1.766%	14	1,738	-68.652%
2025-12-03	45.9500	45.9500	45.3000	45.3000	+3.543%	6	1,752	-69.205%
2025-12-02	43.7500	43.7500	43.7500	43.7500	-1.442%	5	1,756	-68.114%
2025-12-01	42.8300	44.3900	42.8300	44.3900	+8.216%	2	1,756	-68.574%
2025-11-28	41.0200	41.0200	41.0200	41.0200	-4.582%	4	1,756	-65.992%
2025-11-26	44.3000	44.5000	42.9900	42.9900	-7.149%	48	1,740	-67.551%
2025-11-25	47.5500	49.8500	46.3000	46.3000	-5.123%	32	1,740	-69.870%
2025-11-24	53.5700	53.5700	48.8000	48.8000	-20.650%	105	1,719	-71.414%
2025-11-21	66.9000	66.9000	61.5000	61.5000	+25.510%	5	1,618	-77.317%
2025-11-20	49.4500	49.4500	49.0000	49.0000	-17.160%	8	1,615	-71.531%
2025-11-19	58.7500	59.1500	54.8100	59.1500	+0.424%	21	1,615	-76.416%
2025-11-18	58.9000	58.9000	58.9000	58.9000	+2.417%	1	1,609	-76.316%
2025-11-17	56.0300	57.5100	56.0300	57.5100	-10.629%	8	1,608	-75.743%
2025-11-14	64.3500	64.3500	64.3500	64.3500	+3.291%	3	1,601	-78.322%
2025-11-13	61.3100	62.9800	61.3100	62.3000	+15.370%	30	1,603	-77.608%
2025-11-10	54.6500	55.3500	53.9500	54.0000	-9.593%	6	1,581	-74.167%
2025-11-07	58.8700	63.6000	58.8700	59.7300	+13.018%	9	1,581	-76.645%
2025-11-05	53.3000	53.5000	52.8500	52.8500	-4.014%	411	1,591	-73.605%
2025-11-04	55.2000	55.2000	55.0600	55.0600	+4.577%	2	1,187	-74.664%
2025-11-03	53.4000	53.4000	52.6500	52.6500	+1.778%	4	1,185	-73.504%
2025-10-31	51.4200	51.7300	51.1000	51.7300	+3.980%	8	1,185	-73.033%
2025-10-30	49.7500	49.7500	49.7500	49.7500	+5.069%	1	1,177	-71.960%
2025-10-29	46.9400	47.4000	46.9400	47.3500	-3.780%	32	1,179	-70.539%
2025-10-28	51.1200	51.4500	49.2100	49.2100	-5.547%	5	1,189	-71.652%
2025-10-27	50.9500	53.2400	50.9500	52.1000	-3.340%	417	1,062	-73.225%
2025-10-24	54.4500	54.9500	52.9000	53.9000	-8.876%	68	1,062	-74.119%
2025-10-21	59.7000	59.8500	58.8000	59.1500	+3.772%	60	1,033	-76.416%
2025-10-20	56.6000	57.4000	56.5500	57.0000	-4.459%	7	985	-75.526%
2025-10-17	60.0000	63.0300	59.6600	59.6600	+0.185%	43	982	-76.617%
2025-10-16	56.5000	59.7000	55.8000	59.5500	+2.408%	11	943	-76.574%
2025-10-15	58.5500	58.5500	55.7000	58.1500	-2.022%	9	935	-76.010%
2025-10-14	59.0000	59.3500	59.0000	59.3500	+5.549%	101	928	-76.495%
2025-10-13	58.3000	59.4000	55.0000	56.2300	-16.299%	9	929	-75.191%
2025-10-10	57.8000	67.1800	57.7000	67.1800	+13.672%	760	932	-79.235%
2025-10-09	57.4500	59.1000	57.4500	59.1000	-6.856%	4	255	-76.396%
2025-10-07	60.9500	63.8500	60.7500	63.4500	+7.089%	20	242	-78.014%
2025-10-02	58.6500	59.2500	58.6500	59.2500	-6.986%	5	242	-76.456%
2025-09-30	63.7000	63.7000	63.7000	63.7000	+0.552%	2	241	-78.100%
2025-09-29	59.7000	63.4000	59.0000	63.3500	+4.280%	101	240	-77.979%
2025-09-26	60.7500	60.7500	60.7500	60.7500	+1.708%	7	208	-77.037%
2025-09-25	60.9700	61.2000	59.5800	59.7300	+1.032%	4	208	-76.645%
2025-09-24	59.1200	59.1200	59.1200	59.1200	+3.719%	1	207	-76.404%
2025-09-23	57.0000	57.0000	57.0000	57.0000	-1.893%	7	206	-75.526%
2025-09-22	55.8500	58.1000	55.8500	58.1000	+4.215%	4	199	-75.990%
2025-09-19	57.0500	57.4000	55.7500	55.7500	+1.272%	9	195	-74.978%
2025-09-18	53.5800	55.5000	53.5800	55.0500	-1.344%	4	188	-74.659%
2025-09-17	52.0100	56.2000	52.0100	55.8000	+9.091%	6	187	-75.000%
2025-09-16	51.1600	51.1600	51.1500	51.1500	+1.187%	58	187	-72.727%
2025-09-15	50.3000	50.5500	49.8500	50.5500	+1.080%	114	157	-72.404%
2025-09-12	50.0100	50.0100	50.0100	50.0100	-2.095%	1	59	-72.106%
2025-09-11	49.2700	51.2500	49.2700	51.0800	+2.365%	3	58	-72.690%
2025-09-10	52.0000	52.0000	47.4500	49.9000	-7.421%	12	58	-72.044%
2025-09-08	51.5800	54.3500	51.5800	53.9000	-4.093%	15	56	-74.119%
2025-09-05	51.5000	58.5000	51.5000	56.2000	-29.750%	50	51	-75.178%
2025-08-19	80.0000	80.0000	80.0000	80.0000	+7.788%	1	12	-82.563%
2025-08-18	74.2200	74.2200	74.2200	74.2200	-25.780%	1	11	-81.205%
2025-07-01	100.0000	100.0000	100.0000	100.0000	-9.091%	1	11	-86.050%
2025-06-11	110.0000	110.0000	110.0000	110.0000	-1.212%	10	10	-87.318%
2025-06-06	111.3500	111.3500	111.3500	111.3500	-42.941%	20	10	-87.472%
2025-04-07	195.1500	195.1500	195.1500	195.1500	0.000%	1	0	-92.852%