Dark

AVGO20260918P360
AVGO Sep 18 2026 360.00 Put (AVGO260918P00360000)
option OPRA

EOD

Aug 20, 2026

18.30-1.613%(-0.30)1,147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.8500	18.4000	16.4000	18.3000	-1.613%	1,147	8,515	0.000%
2026-08-19	15.0900	21.0000	13.9500	18.6000	+50.000%	1,908	7,746	-1.613%
2026-08-18	11.2300	13.3800	11.0000	12.4000	+37.778%	591	7,093	+47.581%
2026-08-17	8.0000	9.1100	7.4900	9.0000	-1.639%	503	6,854	+103.333%
2026-08-14	6.2500	10.4000	6.2000	9.1500	+64.865%	1,264	6,642	+100.000%
2026-08-13	6.0000	6.0500	4.5500	5.5500	-2.289%	172	6,161	+229.730%
2026-08-12	4.5500	5.8700	4.5000	5.6800	-1.560%	268	6,120	+222.183%
2026-08-11	5.3500	6.3700	5.3500	5.7700	-2.534%	419	6,024	+217.158%
2026-08-10	5.5000	6.0800	4.9700	5.9200	+1.197%	174	6,102	+209.122%
2026-08-07	6.7700	7.2500	5.7600	5.8500	-25.667%	433	6,092	+212.821%
2026-08-06	9.1000	10.0000	7.4000	7.8700	-12.749%	495	6,103	+132.529%
2026-08-05	9.2300	9.4300	8.4000	9.0200	-12.000%	443	5,945	+102.882%
2026-08-04	12.5000	12.5000	9.8000	10.2500	-36.137%	735	5,891	+78.537%
2026-08-03	20.0000	21.0500	15.5700	16.0500	-1.955%	144	5,717	+14.019%
2026-07-31	16.1300	20.0000	14.9000	16.3700	-9.458%	172	5,717	+11.790%
2026-07-30	20.5000	21.0100	17.9000	18.0800	-27.097%	143	5,692	+1.217%
2026-07-29	21.8000	24.8600	20.1500	24.8000	+20.097%	47	5,619	-26.210%
2026-07-28	25.0400	25.0400	19.9000	20.6500	+1.474%	323	5,609	-11.380%
2026-07-27	19.5700	22.5900	19.0000	20.3500	-6.351%	203	5,561	-10.074%
2026-07-24	20.5000	22.1000	19.4700	21.7300	+12.591%	186	5,484	-15.785%
2026-07-23	18.2500	20.1000	18.2500	19.3000	+6.044%	289	5,434	-5.181%
2026-07-22	22.9600	22.9600	17.7800	18.2000	-12.584%	114	5,426	+0.549%
2026-07-21	20.6000	22.7400	20.6000	20.8200	-13.250%	161	5,427	-12.104%
2026-07-20	23.9800	24.4100	22.4700	24.0000	-12.568%	47	5,433	-23.750%
2026-07-17	30.0000	32.5500	25.3000	27.4500	+5.374%	290	5,432	-33.333%
2026-07-16	23.4800	26.3000	21.8500	26.0500	+30.250%	144	5,284	-29.750%
2026-07-15	19.9400	21.2500	18.7500	20.0000	-3.614%	94	5,290	-8.500%
2026-07-14	21.0300	21.0300	19.3500	20.7500	-3.354%	81	5,230	-11.807%
2026-07-13	21.0000	21.8800	19.8300	21.4700	+13.899%	91	5,196	-14.765%
2026-07-10	18.9400	19.1000	18.4000	18.8500	-2.483%	36	5,159	-2.918%
2026-07-09	19.0900	21.8000	17.9500	19.3300	-14.355%	68	5,167	-5.329%
2026-07-08	24.9500	24.9500	21.7000	22.5700	-21.632%	231	5,170	-18.919%
2026-07-07	28.0000	30.9300	27.5000	28.8000	+7.063%	152	5,122	-36.458%
2026-07-06	27.8600	27.8600	24.6100	26.9000	-19.821%	1,376	5,072	-31.970%
2026-07-02	30.0000	34.1000	26.8600	33.5500	+22.669%	156	5,222	-45.455%
2026-07-01	28.5000	29.2800	27.2000	27.3500	+4.789%	29	5,222	-33.090%
2026-06-30	26.1300	27.4500	25.7500	26.1000	-7.216%	139	5,366	-29.885%
2026-06-29	27.5000	31.7600	26.7000	28.1300	-9.258%	404	5,368	-34.945%
2026-06-26	31.2800	31.3600	27.8000	31.0000	+16.981%	638	5,144	-40.968%
2026-06-25	25.2700	28.0500	24.6000	26.5000	-2.214%	74	5,029	-30.943%
2026-06-24	24.4000	27.8500	23.6500	27.1000	+4.151%	114	5,020	-32.472%
2026-06-23	26.9500	26.9500	23.4000	26.0200	+19.358%	97	5,007	-29.669%
2026-06-22	18.2000	21.9500	18.2000	21.8000	+15.040%	246	4,973	-16.055%
2026-06-18	19.8500	19.8500	18.6000	18.9500	-19.703%	369	4,916	-3.430%
2026-06-17	23.8000	24.1600	21.3200	23.6000	-12.006%	587	4,916	-22.458%
2026-06-16	24.0000	26.8200	24.0000	26.8200	+22.915%	43	5,059	-31.767%
2026-06-15	21.6500	23.9200	21.6500	21.8200	-22.016%	612	5,050	-16.132%
2026-06-12	27.2300	29.6000	27.2300	27.9800	+7.203%	43	4,704	-34.596%
2026-06-11	29.0000	31.1000	26.1000	26.1000	-18.944%	108	4,691	-29.885%
2026-06-10	30.2400	32.4500	30.0000	32.2000	+27.122%	179	4,674	-43.168%
2026-06-09	21.6300	33.0500	21.6300	25.3300	+8.480%	604	4,573	-27.754%
2026-06-08	23.7400	25.0600	23.0000	23.3500	-16.458%	120	4,397	-21.627%
2026-06-05	21.4600	27.9500	20.2500	27.9500	+54.420%	1,046	4,362	-34.526%
2026-06-04	12.5000	29.4000	12.5000	18.1000	+56.034%	1,537	3,997	+1.105%
2026-06-03	11.9800	12.6500	10.7500	11.6000	-3.091%	288	3,592	+57.759%
2026-06-02	12.0200	12.7500	11.6500	11.9700	-18.405%	138	3,576	+52.882%
2026-06-01	15.7200	15.7200	14.2500	14.6700	-14.660%	29	3,565	+24.744%
2026-05-29	16.6500	17.3000	16.2000	17.1900	-3.427%	38	3,569	+6.457%
2026-05-28	21.4500	21.4500	17.7900	17.8000	-9.645%	16	3,578	+2.809%
2026-05-27	19.2000	21.0000	19.2000	19.7000	+0.510%	38	3,574	-7.107%
2026-05-26	21.0000	21.0000	17.5000	19.6000	-8.837%	85	3,531	-6.633%
2026-05-22	21.4500	21.8000	21.4500	21.5000	-3.153%	118	3,502	-14.884%
2026-05-21	20.6000	22.5500	20.6000	22.2000	+2.540%	10	3,495	-17.568%
2026-05-20	21.1800	21.6500	21.1800	21.6500	-3.692%	154	3,495	-15.473%
2026-05-19	23.3000	23.8300	22.4800	22.4800	+1.034%	14	3,344	-18.594%
2026-05-18	22.0500	22.8000	21.3800	22.2500	+8.802%	46	3,344	-17.753%
2026-05-15	20.5500	21.2500	20.0000	20.4500	+13.611%	221	3,344	-10.513%
2026-05-14	19.9700	19.9700	18.0000	18.0000	-19.463%	228	3,268	+1.667%
2026-05-13	24.5500	25.1000	22.3500	22.3500	-7.107%	72	3,323	-18.121%
2026-05-12	21.1300	24.0600	20.2500	24.0600	+17.538%	13	3,323	-23.940%
2026-05-11	20.4500	20.5500	20.1500	20.4700	-3.215%	20	3,323	-10.601%
2026-05-08	21.4500	21.4500	20.3500	21.1500	-11.875%	13	3,322	-13.475%
2026-05-07	22.3000	25.0000	20.7000	24.0000	+11.836%	118	3,321	-23.750%
2026-05-06	22.0000	22.0000	21.4600	21.4600	+6.343%	3	3,294	-14.725%
2026-05-05	21.0000	21.0000	20.1800	20.1800	-13.279%	10	3,294	-9.316%
2026-05-04	22.2500	23.5500	22.2500	23.2700	+8.233%	30	3,295	-21.358%
2026-05-01	23.6000	23.6000	21.5000	21.5000	-7.804%	6	3,268	-14.884%
2026-04-30	24.2800	25.7000	22.9900	23.3200	-16.266%	1,232	3,268	-21.527%
2026-04-29	26.9500	28.2500	26.9500	27.8500	+0.360%	165	3,172	-34.291%
2026-04-28	29.5000	30.0000	27.7500	27.7500	+12.121%	544	3,089	-34.054%
2026-04-27	24.9000	25.2200	24.7500	24.7500	+3.556%	65	2,978	-26.061%
2026-04-24	26.3900	26.4000	23.9000	23.9000	-2.369%	48	2,927	-23.431%
2026-04-23	23.4500	25.0000	22.8600	24.4800	-0.488%	32	2,938	-25.245%
2026-04-22	26.2400	26.2400	24.6000	24.6000	-12.456%	407	2,916	-25.610%
2026-04-21	28.5500	28.5500	27.8500	28.1000	-2.600%	102	2,875	-34.875%
2026-04-20	29.7000	29.7000	28.8500	28.8500	+2.852%	8	2,875	-36.568%
2026-04-17	28.7900	28.7900	27.3800	28.0500	-5.714%	128	2,873	-34.759%
2026-04-16	30.5000	30.5000	29.5500	29.7500	-6.151%	102	2,792	-38.487%
2026-04-15	31.8200	31.9500	30.7000	31.7000	-9.687%	57	2,718	-42.271%
2026-04-14	35.7500	35.9000	34.5000	35.1000	-3.465%	487	2,696	-47.863%
2026-04-13	39.1000	39.2000	36.3600	36.3600	-6.769%	79	2,467	-49.670%
2026-04-10	38.3000	40.0000	38.0800	39.0000	-12.458%	15	2,447	-53.077%
2026-04-09	45.5000	45.8500	43.6000	44.5500	-4.399%	10	2,441	-58.923%
2026-04-08	46.5500	46.8000	46.5500	46.6000	-18.560%	3	2,443	-60.730%
2026-04-07	59.0000	61.0000	57.2200	57.2200	-11.738%	17	2,445	-68.018%
2026-04-06	64.8300	64.8300	64.8300	64.8300	-2.585%	1	2,441	-71.772%
2026-04-02	66.9500	66.9500	66.5500	66.5500	+0.940%	3	2,441	-72.502%
2026-04-01	65.9300	65.9300	65.9300	65.9300	-11.026%	12	2,441	-72.243%
2026-03-31	75.4200	75.4200	74.1000	74.1000	-8.688%	8	2,429	-75.304%
2026-03-30	78.6500	82.3200	78.4500	81.1500	+9.811%	27	2,421	-77.449%
2026-03-27	73.9000	73.9000	73.9000	73.9000	+5.919%	1	2,402	-75.237%
2026-03-26	67.6700	69.7700	67.6700	69.7700	+7.124%	23	2,402	-73.771%
2026-03-25	61.0600	65.1300	61.0600	65.1300	+4.275%	9	2,380	-71.902%
2026-03-23	62.4600	62.4600	62.4600	62.4600	+5.240%	30	2,378	-70.701%
2026-03-12	59.4000	59.4000	59.3500	59.3500	+7.460%	2	2,378	-69.166%
2026-03-09	59.6500	59.6500	55.2300	55.2300	-13.703%	33	2,378	-66.866%
2026-03-06	58.2700	64.0000	58.2700	64.0000	-0.312%	1,013	2,392	-71.406%
2026-03-05	61.3000	64.2000	58.3500	64.2000	-5.282%	54	1,390	-71.495%
2026-03-04	71.6300	71.6300	66.7900	67.7800	-6.510%	113	1,363	-73.001%
2026-03-03	73.2000	73.2000	72.5000	72.5000	+1.955%	3	1,339	-74.759%
2026-03-02	71.1000	71.1100	71.1000	71.1100	-0.754%	2	1,341	-74.265%
2026-02-26	77.4300	77.4300	71.6500	71.6500	+8.824%	8	1,342	-74.459%
2026-02-25	65.8400	65.8400	65.8400	65.8400	-6.211%	5	1,337	-72.205%
2026-02-24	70.2000	70.2000	70.2000	70.2000	+12.953%	1	1,337	-73.932%
2026-02-18	62.1500	62.1500	62.1500	62.1500	-4.458%	1	1,338	-70.555%
2026-02-17	66.5000	66.5000	65.0500	65.0500	-0.763%	3	1,337	-71.868%
2026-02-12	65.8000	65.8000	65.4500	65.5500	+7.724%	4	1,337	-72.082%
2026-02-11	60.5000	61.9900	59.0000	60.8500	+0.495%	31	1,337	-69.926%
2026-02-10	59.9500	61.0500	59.1000	60.5500	+3.204%	33	1,356	-69.777%
2026-02-09	61.5500	61.5500	58.6500	58.6700	-9.808%	53	1,387	-68.809%
2026-02-06	64.8500	65.6000	64.7500	65.0500	-17.689%	98	1,385	-71.868%
2026-02-04	75.4500	84.2100	75.4500	79.0300	+4.261%	16	1,436	-76.844%
2026-02-03	67.0000	75.9500	67.0000	75.8000	+16.526%	12	1,429	-75.858%
2026-01-29	67.4800	67.4800	64.9000	65.0500	+0.853%	266	1,429	-71.868%
2026-01-27	66.2200	66.2200	64.5000	64.5000	-9.410%	5	1,245	-71.628%
2026-01-23	72.3000	72.3000	70.3200	71.2000	+8.207%	13	1,245	-74.298%
2026-01-22	65.8000	65.8000	65.8000	65.8000	-0.454%	1	1,240	-72.188%
2026-01-21	66.5500	66.5500	65.6000	66.1000	+2.879%	22	1,240	-72.315%
2026-01-20	64.2500	64.2500	64.2500	64.2500	+11.352%	8	1,239	-71.518%
2026-01-16	57.7000	57.7000	57.7000	57.7000	-3.512%	100	1,139	-68.284%
2026-01-15	60.0000	60.0000	59.6500	59.8000	+0.860%	6	1,139	-69.398%
2026-01-14	59.2900	59.2900	59.2900	59.2900	+9.089%	12	1,142	-69.135%
2026-01-13	54.6500	54.7000	53.4000	54.3500	-1.182%	20	1,154	-66.329%
2026-01-12	56.3000	56.3000	55.0000	55.0000	-4.844%	29	1,145	-66.727%
2026-01-09	57.7000	57.8000	57.7000	57.8000	-10.137%	2	1,144	-68.339%
2026-01-08	65.5400	65.5900	64.3200	64.3200	+8.192%	4	1,144	-71.549%
2026-01-07	59.4500	59.4500	59.4500	59.4500	-0.084%	270	1,144	-69.218%
2026-01-06	61.0000	61.0000	58.0000	59.5000	+9.174%	520	1,387	-69.244%
2026-01-02	54.9500	54.9500	54.5000	54.5000	-6.758%	3	1,448	-66.422%
2025-12-31	58.4500	58.4500	58.4500	58.4500	-1.267%	1	1,452	-68.691%
2025-12-29	59.2000	59.2000	59.2000	59.2000	+4.189%	1	1,452	-69.088%
2025-12-26	57.7500	57.7500	56.8200	56.8200	-7.504%	2	1,452	-67.793%
2025-12-22	61.4300	61.4300	61.4300	61.4300	-1.822%	1	1,453	-70.210%
2025-12-19	63.3000	63.3000	62.5700	62.5700	-9.803%	2	1,452	-70.753%
2025-12-17	69.1000	71.1700	68.7200	69.3700	+10.024%	45	1,452	-73.620%
2025-12-16	65.1200	65.1200	63.0500	63.0500	-2.324%	81	1,452	-70.975%
2025-12-15	57.0000	64.5500	57.0000	64.5500	+13.246%	14	1,471	-71.650%
2025-12-12	55.1000	57.0000	54.9500	57.0000	+36.006%	16	1,461	-67.895%
2025-12-11	43.9500	44.1000	41.9100	41.9100	-2.034%	15	1,455	-56.335%
2025-12-08	42.7800	42.7800	42.7800	42.7800	-14.010%	3	1,451	-57.223%
2025-12-03	53.2500	53.2500	49.7500	49.7500	-0.877%	2	1,453	-63.216%
2025-12-02	50.1900	50.1900	50.1900	50.1900	+11.533%	1	1,453	-63.539%
2025-11-28	45.4000	45.4000	45.0000	45.0000	-4.051%	6	1,453	-59.333%
2025-11-26	48.4000	48.4200	46.9000	46.9000	-9.459%	14	1,437	-60.981%
2025-11-25	50.9000	54.9000	50.9000	51.8000	-2.814%	16	1,437	-64.672%
2025-11-24	56.3500	56.6000	53.3000	53.3000	-20.507%	497	1,436	-65.666%
2025-11-21	66.9000	72.8500	66.4000	67.0500	+26.152%	69	1,184	-72.707%
2025-11-20	53.9500	53.9500	53.1500	53.1500	-12.582%	11	1,187	-65.569%
2025-11-19	60.4000	61.3000	60.4000	60.8000	-8.226%	5	1,182	-69.901%
2025-11-18	63.3000	66.9500	63.3000	66.2500	+3.113%	10	1,181	-72.377%
2025-11-17	64.2500	64.2500	64.2500	64.2500	-2.356%	1	1,187	-71.518%
2025-11-14	67.5900	67.5900	65.8000	65.8000	+2.174%	3	1,187	-72.188%
2025-11-13	61.5500	64.7100	61.5500	64.4000	+7.963%	4	1,185	-71.584%
2025-11-12	59.6500	59.6500	59.6500	59.6500	-0.417%	5	1,184	-69.321%
2025-11-11	59.9000	59.9000	59.9000	59.9000	-7.089%	5	1,184	-69.449%
2025-11-07	64.0500	68.5000	64.0500	64.4700	+7.361%	15	1,184	-71.615%
2025-11-06	58.2500	60.0500	58.2500	60.0500	+3.179%	3	1,178	-69.525%
2025-11-05	57.9600	58.6600	57.4400	58.2000	-3.016%	63	1,178	-68.557%
2025-11-04	57.2000	60.0100	57.2000	60.0100	+2.933%	2	1,125	-69.505%
2025-11-03	58.6800	58.6800	57.4000	58.3000	+10.963%	1,009	175	-68.611%
2025-10-30	52.5400	52.5400	52.5400	52.5400	-4.473%	1	175	-65.169%
2025-10-28	56.6000	56.6000	55.0000	55.0000	-3.678%	6	175	-66.727%
2025-10-27	58.6000	58.6000	56.9000	57.1000	-3.791%	31	156	-67.951%
2025-10-24	59.3500	59.3500	59.3500	59.3500	-11.153%	1	156	-69.166%
2025-10-22	66.8000	66.8000	66.8000	66.8000	+1.643%	1	156	-72.605%
2025-10-21	64.7200	65.7500	64.5000	65.7200	+5.744%	8	155	-72.155%
2025-10-20	62.1500	62.1500	62.1500	62.1500	-5.833%	6	161	-70.555%
2025-10-17	66.1500	66.7500	66.0000	66.0000	+7.509%	6	155	-72.273%
2025-10-15	61.3900	61.3900	61.3900	61.3900	-7.684%	1	149	-70.191%
2025-10-14	65.9000	66.5000	63.7500	66.5000	+9.465%	7	150	-72.481%
2025-10-13	63.4000	63.4000	60.7500	60.7500	-6.322%	3	146	-69.877%
2025-10-02	65.6500	65.7000	64.8500	64.8500	-7.423%	8	147	-71.781%
2025-09-30	69.6500	70.0500	69.6500	70.0500	+1.009%	6	141	-73.876%
2025-09-29	65.4000	69.3500	64.7000	69.3500	+4.917%	130	144	-73.612%
2025-09-26	66.1500	66.2000	66.1000	66.1000	-1.681%	9	62	-72.315%
2025-09-25	67.2300	67.2300	67.2300	67.2300	+2.485%	1	55	-72.780%
2025-09-24	65.6000	65.6000	65.6000	65.6000	+5.619%	1	54	-72.104%
2025-09-22	61.7700	62.1100	61.7700	62.1100	+1.239%	2	53	-70.536%
2025-09-19	61.2200	61.3500	61.2200	61.3500	+0.426%	2	53	-70.171%
2025-09-17	59.8500	61.8200	59.8000	61.0900	+9.480%	7	52	-70.044%
2025-09-16	55.7700	55.8000	55.7700	55.8000	+0.450%	18	48	-67.204%
2025-09-15	54.5500	55.5500	54.5000	55.5500	+0.361%	5	51	-67.057%
2025-09-12	55.6000	55.6000	55.2500	55.3500	+0.912%	7	46	-66.938%
2025-09-10	55.0500	55.0500	52.1500	54.8500	-8.917%	24	40	-66.636%
2025-09-08	60.2200	60.2200	60.2200	60.2200	-4.489%	1	27	-69.611%
2025-09-05	59.8500	63.0500	59.8500	63.0500	-23.548%	17	27	-70.975%
2025-09-03	82.4700	82.4700	82.4700	82.4700	+0.267%	10	11	-77.810%
2025-08-08	82.2500	82.2500	82.2500	82.2500	0.000%	1	1	-77.751%