Dark

AVGO20260918P370
AVGO Sep 18 2026 370.00 Put (AVGO260918P00370000)
option OPRA

EOD

Aug 20, 2026

23.65-3.272%(-0.80)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.9200	23.6500	21.6600	23.6500	-3.272%	240	6,395	0.000%
2026-08-19	19.3700	26.7800	19.2000	24.4500	+47.913%	903	6,311	-3.272%
2026-08-18	15.0500	17.5000	14.4500	16.5300	+35.603%	398	6,337	+43.073%
2026-08-17	11.4300	12.4500	10.3200	12.1900	-1.216%	521	6,217	+94.011%
2026-08-14	8.4500	13.9500	8.2500	12.3400	+64.533%	1,399	6,136	+91.653%
2026-08-13	8.1200	8.1200	6.2300	7.5000	-5.183%	476	5,813	+215.333%
2026-08-12	6.2000	7.9500	6.2000	7.9100	+0.127%	188	5,396	+198.989%
2026-08-11	7.4100	8.6100	7.2000	7.9000	+1.935%	311	5,328	+199.367%
2026-08-10	7.5500	8.0500	6.6900	7.7500	+4.027%	525	5,118	+205.161%
2026-08-07	9.2300	9.2300	7.4500	7.4500	-26.529%	252	5,286	+217.450%
2026-08-06	11.2000	12.8500	9.5900	10.1400	-12.586%	474	5,191	+133.235%
2026-08-05	12.2000	12.2000	10.7000	11.6000	-8.661%	444	5,431	+103.879%
2026-08-04	15.0800	15.0800	12.3200	12.7000	-35.533%	190	5,322	+86.220%
2026-08-03	24.9500	25.1300	19.0000	19.7000	-3.902%	86	5,304	+20.051%
2026-07-31	19.4000	24.4500	18.3000	20.5000	-7.156%	142	5,258	+15.366%
2026-07-30	24.9900	24.9900	22.0800	22.0800	-8.760%	65	5,248	+7.111%
2026-07-29	26.4100	30.0000	24.1700	24.2000	+1.766%	55	5,244	-2.273%
2026-07-28	27.5600	29.1500	23.7800	23.7800	-2.341%	125	5,239	-0.547%
2026-07-27	23.0000	27.5000	23.0000	24.3500	-6.418%	141	5,259	-2.875%
2026-07-24	25.0000	26.3500	23.5500	26.0200	+10.959%	78	5,206	-9.108%
2026-07-23	23.6000	23.9500	21.0300	23.4500	+7.717%	140	5,168	+0.853%
2026-07-22	27.1800	27.1800	21.5200	21.7700	-12.920%	57	5,147	+8.636%
2026-07-21	26.6000	26.6000	24.8500	25.0000	-11.348%	255	5,148	-5.400%
2026-07-20	28.5500	29.0500	26.9000	28.2000	-11.626%	187	5,137	-16.135%
2026-07-17	34.0000	37.6500	29.5000	31.9100	+5.418%	1,107	5,019	-25.885%
2026-07-16	26.0700	31.5200	26.0700	30.2700	+29.525%	127	4,993	-21.870%
2026-07-15	23.0200	25.8000	23.0000	23.3700	-4.612%	112	4,936	+1.198%
2026-07-14	24.2500	25.0000	22.9600	24.5000	-7.756%	1,055	4,905	-3.469%
2026-07-13	24.2000	26.5600	23.8900	26.5600	+17.522%	72	4,673	-10.956%
2026-07-10	22.8700	22.8700	21.2500	22.6000	-0.397%	59	4,667	+4.646%
2026-07-09	23.1000	25.4300	21.4500	22.6900	-15.019%	151	4,660	+4.231%
2026-07-08	27.0000	27.8500	25.1000	26.7000	-21.285%	131	4,671	-11.423%
2026-07-07	33.6400	36.0200	32.0000	33.9200	+9.243%	187	4,653	-30.277%
2026-07-06	29.7000	32.0900	29.2600	31.0500	-18.866%	169	4,621	-23.833%
2026-07-02	35.1000	40.0300	31.5000	38.2700	+16.748%	197	4,508	-38.202%
2026-07-01	33.0000	34.4500	32.3500	32.7800	+8.543%	95	4,508	-27.852%
2026-06-30	32.6000	32.6000	30.0200	30.2000	-6.790%	115	4,504	-21.689%
2026-06-29	32.1000	36.0000	31.7600	32.4000	-8.989%	546	4,470	-27.006%
2026-06-26	34.7200	36.2000	32.7500	35.6000	+13.557%	881	3,969	-33.567%
2026-06-25	28.8000	33.5000	28.5000	31.3500	-0.159%	124	3,366	-24.561%
2026-06-24	30.0000	31.4500	28.0000	31.4000	+6.081%	110	3,332	-24.682%
2026-06-23	31.1200	31.2500	27.6600	29.6000	+12.762%	116	3,354	-20.101%
2026-06-22	23.0900	26.3000	23.0900	26.2500	+17.450%	458	3,346	-9.905%
2026-06-18	21.8500	23.4500	21.8500	22.3500	-20.660%	290	2,898	+5.817%
2026-06-17	26.5000	28.1700	24.5500	28.1700	-12.352%	190	2,898	-16.045%
2026-06-16	27.9500	32.1400	27.9500	32.1400	+25.302%	385	2,863	-26.416%
2026-06-15	27.5000	28.7000	25.6500	25.6500	-21.247%	198	2,589	-7.797%
2026-06-12	32.4000	33.5000	32.4000	32.5700	+4.424%	48	2,552	-27.387%
2026-06-11	37.4000	37.4000	30.4800	31.1900	-14.851%	100	2,527	-24.174%
2026-06-10	34.9800	37.8000	34.3300	36.6300	+26.310%	303	2,534	-35.435%
2026-06-09	25.3200	38.2000	25.0000	29.0000	+3.571%	241	2,276	-18.448%
2026-06-08	28.1600	29.4400	27.0000	28.0000	-10.998%	22	2,228	-15.536%
2026-06-05	26.0000	31.9400	26.0000	31.4600	+45.513%	862	2,223	-24.825%
2026-06-04	26.6000	27.0400	21.2100	21.6200	+61.584%	250	1,610	+9.389%
2026-06-03	13.0000	14.5500	12.7500	13.3800	-5.442%	122	1,482	+76.756%
2026-06-02	14.0800	14.9000	12.9000	14.1500	-16.765%	46	1,433	+67.138%
2026-06-01	18.3100	18.3100	16.6700	17.0000	-11.780%	21	1,430	+39.118%
2026-05-29	19.3500	20.4500	18.4200	19.2700	-10.163%	28	1,437	+22.730%
2026-05-28	23.0900	23.1900	21.4500	21.4500	-9.417%	134	1,441	+10.256%
2026-05-27	22.2000	23.7200	22.2000	23.6800	+2.957%	4	1,412	-0.127%
2026-05-26	22.3000	23.1500	21.5000	23.0000	-7.742%	71	1,412	+2.826%
2026-05-22	25.5200	25.5200	24.7100	24.9300	-2.197%	9	1,409	-5.134%
2026-05-21	24.3500	26.1500	24.3500	25.4900	+1.960%	9	1,407	-7.219%
2026-05-20	25.6000	25.6000	24.6000	25.0000	-5.303%	28	1,407	-5.400%
2026-05-19	26.9500	28.1500	26.4000	26.4000	+3.733%	40	1,248	-10.417%
2026-05-18	25.3000	25.5500	24.7500	25.4500	+5.165%	113	1,248	-7.073%
2026-05-15	24.2000	24.4000	23.1000	24.2000	+16.012%	23	1,248	-2.273%
2026-05-14	22.4000	22.7400	20.7500	20.8600	-19.954%	32	1,233	+13.375%
2026-05-13	28.7500	28.7500	25.9500	26.0600	-3.660%	34	1,232	-9.248%
2026-05-12	24.0000	27.0500	24.0000	27.0500	+15.106%	20	1,232	-12.569%
2026-05-11	23.2500	23.5500	23.2500	23.5000	-3.292%	11	1,232	+0.638%
2026-05-08	24.4400	24.4400	23.5000	24.3000	-6.897%	4	1,229	-2.675%
2026-05-07	24.7500	26.2000	24.0500	26.1000	+5.668%	111	1,227	-9.387%
2026-05-06	25.2400	25.2400	24.4500	24.7000	+4.351%	19	1,302	-4.251%
2026-05-05	24.6500	24.6500	23.1000	23.6700	-11.646%	39	1,292	-0.084%
2026-05-04	25.5100	28.1500	25.5100	26.7900	+5.973%	3	1,277	-11.721%
2026-05-01	24.9300	25.2800	24.7200	25.2800	-4.242%	294	1,161	-6.448%
2026-04-30	29.1500	29.2500	26.4000	26.4000	-16.981%	32	1,161	-10.417%
2026-04-29	32.1000	32.2100	31.2500	31.8000	-3.343%	33	1,158	-25.629%
2026-04-28	33.7000	33.7000	32.9000	32.9000	+17.291%	15	1,179	-28.116%
2026-04-27	27.3100	28.8500	27.3100	28.0500	+1.594%	147	1,182	-15.686%
2026-04-24	30.2500	30.2500	27.5500	27.6100	+4.583%	80	1,104	-14.343%
2026-04-23	26.5000	26.9700	26.4000	26.4000	-4.796%	80	1,075	-10.417%
2026-04-22	29.7500	29.7700	27.7300	27.7300	-15.714%	110	1,042	-14.713%
2026-04-21	33.1600	33.1600	31.9000	32.9000	-0.754%	149	1,033	-28.116%
2026-04-20	33.3000	33.3000	33.1000	33.1500	+5.641%	68	899	-28.658%
2026-04-17	31.6000	32.5500	31.2000	31.3800	-6.663%	47	866	-24.634%
2026-04-16	33.8800	34.2700	33.6200	33.6200	-5.562%	47	873	-29.655%
2026-04-15	35.3300	37.1500	34.9500	35.6000	-10.710%	129	855	-33.567%
2026-04-14	41.2000	41.2000	38.9000	39.8700	-2.851%	44	810	-40.682%
2026-04-13	43.8900	43.8900	41.0400	41.0400	-8.003%	24	805	-42.373%
2026-04-10	44.7200	45.1800	43.5800	44.6100	-12.012%	531	794	-46.985%
2026-04-09	51.2500	51.2500	49.0500	50.7000	-5.056%	21	408	-53.353%
2026-04-08	52.2500	54.2000	51.4500	53.4000	-26.284%	9	404	-55.712%
2026-04-06	74.5400	74.5400	72.4400	72.4400	-0.495%	33	407	-67.352%
2026-04-01	72.8000	72.8000	72.8000	72.8000	-19.129%	1	407	-67.514%
2026-03-30	87.6700	90.0200	85.6000	90.0200	+10.454%	7	407	-73.728%
2026-03-27	81.5000	81.5000	81.5000	81.5000	+6.466%	1	406	-70.982%
2026-03-26	76.5500	76.5500	76.5500	76.5500	+12.989%	11	406	-69.105%
2026-03-25	67.8000	67.8000	67.7500	67.7500	-8.297%	10	413	-65.092%
2026-03-20	73.9100	73.9100	73.8800	73.8800	+1.136%	5	418	-67.989%
2026-03-19	73.2500	73.2500	73.0500	73.0500	+2.858%	50	413	-67.625%
2026-03-17	71.0200	71.0200	71.0200	71.0200	-0.463%	6	411	-66.700%
2026-03-13	72.1500	72.1500	71.3500	71.3500	+9.349%	10	405	-66.854%
2026-03-12	65.2500	65.3000	65.1000	65.2500	-3.590%	16	405	-63.755%
2026-03-09	67.7800	67.7800	67.4500	67.6800	+3.328%	5	403	-65.056%
2026-03-05	66.5500	66.5500	65.5000	65.5000	-11.606%	2	402	-63.893%
2026-03-04	79.3000	79.3000	74.1000	74.1000	-4.939%	16	402	-68.084%
2026-03-02	77.9500	77.9500	77.9500	77.9500	+1.234%	1	397	-69.660%
2026-02-27	77.0000	77.0000	77.0000	77.0000	+7.843%	1	396	-69.286%
2026-02-25	70.9000	71.4000	70.9000	71.4000	+6.567%	14	387	-66.877%
2026-02-20	67.0000	67.0000	67.0000	67.0000	-10.738%	20	387	-64.701%
2026-02-13	74.2800	75.0600	74.1400	75.0600	+12.534%	15	390	-68.492%
2026-02-11	65.5900	68.3000	65.5900	66.7000	-2.343%	10	390	-64.543%
2026-02-09	68.3000	68.3000	68.3000	68.3000	-4.275%	1	386	-65.373%
2026-02-06	71.3000	71.3500	71.3000	71.3500	-23.362%	15	387	-66.854%
2026-02-04	93.8000	93.8000	93.1000	93.1000	+20.878%	7	391	-74.597%
2026-01-23	77.0100	77.0200	77.0100	77.0200	+8.939%	2	389	-69.294%
2026-01-20	70.8500	70.8500	70.7000	70.7000	+10.073%	7	389	-66.549%
2026-01-15	64.2300	64.2300	64.2300	64.2300	-7.410%	4	382	-63.179%
2026-01-14	68.5000	69.3700	68.5000	69.3700	+16.003%	2	386	-65.907%
2026-01-13	58.5000	60.0300	58.5000	59.8000	-15.429%	30	384	-60.452%
2026-01-08	71.0900	71.9300	70.6400	70.7100	+10.433%	15	376	-66.554%
2026-01-07	64.0300	64.0300	64.0300	64.0300	-1.112%	1	367	-63.064%
2025-12-31	64.7500	64.7500	64.7500	64.7500	+1.648%	17	361	-63.475%
2025-12-29	63.7000	63.7000	63.7000	63.7000	-5.630%	500	361	-62.873%
2025-12-22	67.9000	67.9000	67.5000	67.5000	-10.323%	8	630	-64.963%
2025-12-18	74.6000	75.2700	74.6000	75.2700	-2.890%	28	627	-68.580%
2025-12-17	77.7000	77.7000	77.5100	77.5100	+10.335%	2	625	-69.488%
2025-12-16	71.4000	71.4500	70.2500	70.2500	-0.227%	5	626	-66.335%
2025-12-15	64.7500	70.4100	64.7500	70.4100	+16.476%	5	623	-66.411%
2025-12-12	55.3500	60.9600	55.3500	60.4500	+31.413%	12	624	-60.877%
2025-12-11	47.1000	48.6500	46.0000	46.0000	+2.222%	3	626	-48.587%
2025-12-10	45.0000	45.0000	45.0000	45.0000	-4.661%	1	627	-47.444%
2025-12-09	47.2000	47.2000	47.2000	47.2000	-7.451%	1	628	-49.894%
2025-12-05	52.4500	52.4500	51.0000	51.0000	-7.188%	4	627	-53.627%
2025-12-04	55.1000	55.1000	54.1000	54.9500	-1.346%	17	627	-56.961%
2025-12-02	55.7000	55.7000	55.7000	55.7000	+3.686%	6	629	-57.540%
2025-12-01	52.9000	53.7200	52.9000	53.7200	+10.763%	2	627	-55.975%
2025-11-28	48.5000	48.5000	48.5000	48.5000	-7.088%	1	628	-51.237%
2025-11-26	51.8800	52.2000	51.7800	52.2000	-7.051%	4	626	-54.693%
2025-11-25	57.1500	59.7500	56.1600	56.1600	-6.400%	9	626	-57.888%
2025-11-24	61.6500	61.6500	60.0000	60.0000	-18.908%	2	627	-60.583%
2025-11-21	79.1000	79.1000	73.9900	73.9900	+5.988%	2	626	-68.036%
2025-11-20	60.6500	69.8100	58.3000	69.8100	+5.056%	19	626	-66.122%
2025-11-19	65.4500	67.0100	65.4500	66.4500	-4.936%	16	618	-64.409%
2025-11-17	69.9000	69.9000	69.9000	69.9000	-6.174%	1	625	-66.166%
2025-11-13	74.5000	74.5000	74.5000	74.5000	+13.308%	9	624	-68.255%
2025-11-11	65.3500	65.7500	65.3500	65.7500	+1.576%	8	616	-64.030%
2025-11-10	65.9700	65.9700	64.7300	64.7300	-7.818%	3	614	-63.464%
2025-11-07	70.2200	70.2200	70.2200	70.2200	+7.124%	1	614	-66.320%
2025-11-06	65.5500	65.5500	65.5500	65.5500	-0.076%	1	613	-63.921%
2025-11-04	62.2500	65.6000	62.2500	65.6000	+3.388%	6	613	-63.948%
2025-11-03	63.3000	63.4500	63.0500	63.4500	+3.372%	6	609	-62.727%
2025-10-31	61.3800	61.3800	61.3800	61.3800	+0.623%	2	609	-61.470%
2025-10-30	61.0000	61.0000	61.0000	61.0000	+6.924%	1	607	-61.230%
2025-10-29	56.3500	57.1000	56.3500	57.0500	-4.118%	12	606	-58.545%
2025-10-28	59.3300	59.5000	59.3300	59.5000	-5.973%	16	607	-60.252%
2025-10-27	63.1800	63.2800	63.1800	63.2800	-1.125%	2	620	-62.626%
2025-10-24	65.0000	65.8100	64.0000	64.0000	-7.246%	8	620	-63.047%
2025-10-23	69.5400	69.5400	69.0000	69.0000	-5.995%	5	621	-65.725%
2025-10-22	69.6500	73.4000	69.6500	73.4000	+3.235%	16	620	-67.779%
2025-10-21	71.1000	71.1000	71.1000	71.1000	+5.490%	1	612	-66.737%
2025-10-20	66.5000	67.4000	66.5000	67.4000	-3.645%	4	612	-64.911%
2025-10-17	73.3000	75.0000	69.9500	69.9500	+1.230%	20	609	-66.190%
2025-10-16	66.5000	70.6800	66.4000	69.1000	+0.480%	57	612	-65.774%
2025-10-15	66.9100	68.7700	66.9100	68.7700	+4.197%	3	605	-65.610%
2025-10-13	70.4500	70.4500	66.0000	66.0000	-17.706%	10	606	-64.167%
2025-10-10	75.9000	80.2000	75.9000	80.2000	+14.571%	7	609	-70.511%
2025-10-09	70.0000	70.0000	70.0000	70.0000	-9.642%	1	606	-66.214%
2025-10-07	72.6500	77.4700	72.4000	77.4700	+10.751%	13	595	-69.472%
2025-10-03	69.9500	69.9500	69.9500	69.9500	-1.215%	20	595	-66.190%
2025-10-02	70.8500	70.8500	70.6100	70.8100	-6.768%	7	575	-66.601%
2025-09-30	75.7000	75.9500	75.7000	75.9500	+3.263%	2	576	-68.861%
2025-09-29	71.3800	73.5500	70.2500	73.5500	+1.799%	35	576	-67.845%
2025-09-26	71.9500	72.2500	71.9500	72.2500	-1.392%	22	558	-67.266%
2025-09-25	76.6500	76.6500	73.2700	73.2700	+0.233%	2	554	-67.722%
2025-09-24	73.1000	73.1000	73.1000	73.1000	+3.103%	1	553	-67.647%
2025-09-23	70.9000	70.9000	70.9000	70.9000	+0.354%	1	552	-66.643%
2025-09-22	67.6300	70.6500	67.6300	70.6500	+3.063%	6	551	-66.525%
2025-09-19	68.5500	68.5500	68.5500	68.5500	+3.036%	1	548	-65.500%
2025-09-18	66.5300	66.5300	66.5300	66.5300	-2.434%	2	547	-64.452%
2025-09-17	68.1900	68.1900	68.1900	68.1900	+11.513%	2	545	-65.317%
2025-09-16	60.0300	62.0500	60.0300	61.1500	+1.730%	35	543	-61.325%
2025-09-15	60.1100	60.1100	60.1100	60.1100	-0.183%	1	539	-60.655%
2025-09-11	58.7800	61.1000	58.7800	60.2200	+2.940%	14	538	-60.727%
2025-09-10	60.9000	60.9000	57.1500	58.5000	-8.807%	680	528	-59.573%
2025-09-08	64.1500	64.1500	64.1500	64.1500	-5.146%	3	28	-63.133%
2025-09-05	65.6000	69.2500	65.6000	67.6300	-24.453%	16	25	-65.030%
2025-09-03	89.5200	89.5200	89.5200	89.5200	-49.885%	10	10	-73.581%
2025-04-25	178.4200	178.6300	178.4200	178.6300	-18.805%	4	0	-86.760%
2025-04-07	220.0000	220.0000	220.0000	220.0000	0.000%	1	0	-89.250%