Dark

AVGO20260918P380
AVGO Sep 18 2026 380.00 Put (AVGO260918P00380000)
option OPRA

EOD

Aug 20, 2026

29.80-2.995%(-0.92)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0100	30.2500	27.5300	29.8000	-2.995%	328	7,352	0.000%
2026-08-19	25.0200	33.2600	25.0000	30.7200	+45.523%	1,061	7,325	-2.995%
2026-08-18	19.6300	22.7000	19.0500	21.1100	+29.509%	1,335	7,333	+41.165%
2026-08-17	15.1500	16.5000	13.8500	16.3000	0.000%	687	7,306	+82.822%
2026-08-14	11.2600	18.1500	10.8500	16.3000	+61.386%	885	7,528	+82.822%
2026-08-13	10.1000	10.9000	8.4500	10.1000	-1.942%	130	7,301	+195.050%
2026-08-12	8.3500	10.6300	8.3500	10.3000	-4.630%	173	7,278	+189.320%
2026-08-11	9.3600	11.4500	9.3600	10.8000	+5.366%	596	7,265	+175.926%
2026-08-10	9.4400	10.6800	8.7500	10.2500	+5.128%	693	7,248	+190.732%
2026-08-07	11.1000	12.0000	9.7500	9.7500	-25.000%	1,198	6,960	+205.641%
2026-08-06	14.3000	15.7500	12.2100	13.0000	-10.776%	799	6,096	+129.231%
2026-08-05	14.9000	15.3300	13.5200	14.5700	-8.938%	702	5,768	+104.530%
2026-08-04	20.4500	20.4500	15.1100	16.0000	-32.688%	577	5,519	+86.250%
2026-08-03	26.6000	30.7800	23.2100	23.7700	-4.538%	192	5,296	+25.368%
2026-07-31	23.2800	29.2000	21.8500	24.9000	-6.811%	174	5,257	+19.679%
2026-07-30	29.5000	29.5000	26.5800	26.7200	-18.412%	67	5,263	+11.527%
2026-07-29	31.4600	34.2500	28.2000	32.7500	+13.715%	32	5,265	-9.008%
2026-07-28	33.2000	33.8000	28.7500	28.8000	-2.703%	44	5,252	+3.472%
2026-07-27	28.3000	32.3600	27.4300	29.6000	-3.394%	145	5,248	+0.676%
2026-07-24	29.8000	31.2000	28.0200	30.6400	+10.814%	42	5,195	-2.742%
2026-07-23	25.9000	28.2500	25.2000	27.6500	+7.671%	105	5,187	+7.776%
2026-07-22	31.1000	31.1000	25.6300	25.6800	-12.205%	122	5,198	+16.044%
2026-07-21	29.5000	31.6600	29.2500	29.2500	-11.444%	174	5,215	+1.880%
2026-07-20	32.5600	34.1500	31.5500	33.0300	-10.609%	184	5,194	-9.779%
2026-07-17	42.2400	43.9800	35.7600	36.9500	+4.823%	292	5,166	-19.350%
2026-07-16	32.9300	36.9000	31.6000	35.2500	+27.717%	272	5,117	-15.461%
2026-07-15	27.6100	30.2000	26.4500	27.6000	-6.282%	69	5,026	+7.971%
2026-07-14	30.0000	30.0000	27.6100	29.4500	-5.850%	96	5,012	+1.188%
2026-07-13	29.3400	31.3300	28.7500	31.2800	+18.350%	39	4,970	-4.731%
2026-07-10	26.9000	27.1000	25.8600	26.4300	-1.711%	37	4,967	+12.751%
2026-07-09	27.4100	30.2000	25.3000	26.8900	-14.007%	81	4,967	+10.822%
2026-07-08	34.1200	34.7600	30.1700	31.2700	-19.779%	80	4,951	-4.701%
2026-07-07	39.9500	42.2300	37.4000	38.9800	+6.068%	121	4,941	-23.551%
2026-07-06	34.5000	36.8000	34.4700	36.7500	-15.769%	51	4,938	-18.912%
2026-07-02	36.7800	44.9200	36.7500	43.6300	+14.364%	100	4,923	-31.698%
2026-07-01	38.0000	39.4000	37.9500	38.1500	+8.442%	101	4,923	-21.887%
2026-06-30	38.0000	38.0000	35.1800	35.1800	-6.808%	703	4,898	-15.293%
2026-06-29	37.6400	44.2500	36.7500	37.7500	-7.294%	113	4,775	-21.060%
2026-06-26	40.1500	41.9000	37.9700	40.7200	+11.715%	66	4,767	-26.817%
2026-06-25	32.7100	38.6200	32.7100	36.4500	-0.924%	202	4,743	-18.244%
2026-06-24	34.9000	37.4000	33.0000	36.7900	+2.737%	173	4,622	-19.000%
2026-06-23	36.2800	36.2800	32.1000	35.8100	+20.572%	64	4,605	-16.783%
2026-06-22	28.0000	30.4000	28.0000	29.7000	+13.359%	81	4,593	+0.337%
2026-06-18	26.9500	27.4300	25.9000	26.2000	-19.260%	102	4,574	+13.740%
2026-06-17	31.3500	32.4500	29.1000	32.4500	-10.433%	159	4,574	-8.166%
2026-06-16	32.6700	37.0000	32.3600	36.2300	+18.592%	72	4,614	-17.748%
2026-06-15	32.2200	32.8300	30.0000	30.5500	-18.097%	145	4,590	-2.455%
2026-06-12	37.8400	39.4000	36.9000	37.3000	+5.486%	120	4,548	-20.107%
2026-06-11	42.0200	42.0200	35.3600	35.3600	-16.564%	85	4,468	-15.724%
2026-06-10	39.5000	43.0500	39.1500	42.3800	+23.019%	663	4,500	-29.684%
2026-06-09	29.6000	43.1000	28.4000	34.4500	+8.163%	225	4,398	-13.498%
2026-06-08	31.9400	34.0100	31.5500	31.8500	-14.428%	130	4,377	-6.436%
2026-06-05	30.0900	37.3500	29.6500	37.2200	+47.698%	599	4,667	-19.936%
2026-06-04	30.0000	31.7600	24.6000	25.2000	+57.500%	1,308	4,705	+18.254%
2026-06-03	15.7500	17.5500	14.6500	16.0000	+0.125%	281	3,720	+86.250%
2026-06-02	16.5000	17.6000	15.9800	15.9800	-20.180%	192	3,888	+86.483%
2026-06-01	21.5100	21.5100	19.3500	20.0200	-5.118%	17	4,028	+48.851%
2026-05-29	22.4000	23.8200	21.1000	21.1000	-15.600%	105	4,037	+41.232%
2026-05-28	27.5700	27.5700	24.2500	25.0000	-9.289%	160	3,960	+19.200%
2026-05-27	25.4000	27.6700	25.4000	27.5600	+3.105%	22	3,857	+8.128%
2026-05-26	25.0000	26.8500	23.8000	26.7300	-8.615%	50	3,850	+11.485%
2026-05-22	28.7700	29.2500	28.7700	29.2500	-0.747%	8	3,842	+1.880%
2026-05-21	29.9000	30.1000	29.0000	29.4700	+3.768%	77	3,768	+1.120%
2026-05-20	27.7000	28.4500	27.7000	28.4000	-7.492%	5	3,768	+4.930%
2026-05-19	32.2500	32.2500	29.5800	30.7000	+5.498%	51	3,722	-2.932%
2026-05-18	29.8000	29.8000	29.0500	29.1000	+4.676%	8	3,722	+2.405%
2026-05-15	28.2000	28.2000	26.3700	27.8000	+15.593%	17	3,722	+7.194%
2026-05-14	25.5800	26.6600	24.0500	24.0500	-20.391%	278	3,710	+23.909%
2026-05-13	32.5000	32.8000	29.8000	30.2100	-5.060%	33	3,351	-1.357%
2026-05-12	28.3500	31.9200	28.3500	31.8200	+18.290%	207	3,351	-6.348%
2026-05-11	27.0000	27.4100	26.4500	26.9000	-3.063%	221	3,351	+10.781%
2026-05-08	28.2800	28.5000	26.9500	27.7500	-10.484%	287	3,144	+7.387%
2026-05-07	29.5300	31.4500	27.4500	31.0000	+8.963%	575	2,941	-3.871%
2026-05-06	25.4500	28.7500	25.4500	28.4500	+3.080%	145	2,409	+4.745%
2026-05-05	27.6000	27.6000	26.5500	27.6000	-11.821%	41	2,301	+7.971%
2026-05-04	28.5500	31.3000	28.2500	31.3000	+10.601%	6	2,277	-4.792%
2026-05-01	29.0000	29.0000	28.0000	28.3000	-6.877%	16	2,266	+5.300%
2026-04-30	32.7900	32.7900	30.1000	30.3900	-16.050%	54	2,266	-1.941%
2026-04-29	35.1500	37.0000	35.1500	36.2000	+1.685%	138	2,247	-17.680%
2026-04-28	37.9200	38.6200	35.6000	35.6000	+10.559%	42	2,164	-16.292%
2026-04-27	31.7000	32.7500	31.7000	32.2000	-0.923%	83	2,197	-7.453%
2026-04-24	30.6400	33.1500	30.6400	32.5000	+1.215%	15	2,165	-8.308%
2026-04-23	31.3000	33.1500	29.5500	32.1100	+0.785%	17	2,159	-7.194%
2026-04-22	34.0000	34.0000	31.8600	31.8600	-12.013%	25	2,159	-6.466%
2026-04-21	37.5900	37.5900	36.1700	36.2100	-3.825%	20	2,153	-17.702%
2026-04-20	37.0000	37.6500	37.0000	37.6500	+4.641%	27	2,147	-20.850%
2026-04-17	36.4700	36.4700	35.6000	35.9800	-5.166%	36	2,126	-17.176%
2026-04-16	38.2600	38.2600	37.9400	37.9400	-4.769%	9	2,122	-21.455%
2026-04-15	39.6400	41.6000	39.6400	39.8400	-9.966%	926	2,127	-25.201%
2026-04-14	45.0000	45.3000	44.0000	44.2500	-2.533%	915	1,213	-32.655%
2026-04-13	48.6000	48.6000	45.4000	45.4000	-8.227%	110	326	-34.361%
2026-04-10	48.3000	50.3500	48.1500	49.4700	-10.299%	56	281	-39.761%
2026-04-09	56.3000	56.3000	55.1500	55.1500	-4.337%	9	265	-45.966%
2026-04-08	61.4000	61.5000	57.3000	57.6500	-17.050%	9	258	-48.309%
2026-04-07	69.5000	69.5000	69.5000	69.5000	-17.605%	1	258	-57.122%
2026-03-20	84.3500	84.3500	84.3500	84.3500	+5.437%	1	258	-64.671%
2026-03-19	80.0000	80.0000	80.0000	80.0000	+20.627%	20	258	-62.750%
2026-03-10	66.3500	66.3500	66.2800	66.3200	-5.257%	94	238	-55.066%
2026-03-09	72.8000	72.8500	70.0000	70.0000	-1.408%	3	238	-57.429%
2026-03-06	71.0000	71.0000	71.0000	71.0000	-1.114%	1	237	-58.028%
2026-03-05	73.0000	74.6000	71.8000	71.8000	-12.311%	31	237	-58.496%
2026-03-04	82.0200	82.0200	81.8800	81.8800	-3.671%	2	245	-63.605%
2026-03-02	85.0000	85.0000	85.0000	85.0000	+11.549%	2	246	-64.941%
2026-02-25	77.0000	77.4000	76.2000	76.2000	+0.263%	4	245	-60.892%
2026-02-20	73.3500	76.0000	73.3500	76.0000	+0.396%	21	245	-60.789%
2026-02-19	75.7000	75.7000	75.7000	75.7000	+0.665%	2	244	-60.634%
2026-02-18	75.1400	75.2000	74.8000	75.2000	+1.484%	53	245	-60.372%
2026-02-11	74.1000	74.1000	74.1000	74.1000	+5.106%	1	283	-59.784%
2026-02-09	74.2000	74.2000	68.2500	70.5000	-22.099%	23	283	-57.730%
2026-02-03	90.5000	90.5000	90.5000	90.5000	+19.079%	1	271	-67.072%
2026-02-02	79.0000	79.0000	76.0000	76.0000	-3.919%	5	270	-60.789%
2026-01-29	79.1000	79.1000	79.1000	79.1000	+3.670%	2	272	-62.326%
2026-01-27	77.3000	77.3000	76.3000	76.3000	-3.783%	2	274	-60.944%
2026-01-26	79.3000	79.3000	79.3000	79.3000	+0.380%	1	273	-62.421%
2026-01-22	79.0000	79.0000	79.0000	79.0000	+0.254%	1	272	-62.278%
2026-01-21	79.0000	79.0000	78.8000	78.8000	+2.205%	2	273	-62.183%
2026-01-20	73.8200	77.1000	73.7300	77.1000	+12.917%	8	272	-61.349%
2026-01-16	68.2000	68.2800	68.2000	68.2800	-9.683%	2	263	-56.356%
2026-01-14	75.9000	75.9000	75.3000	75.6000	+16.847%	4	263	-60.582%
2026-01-13	64.1500	64.7000	64.1500	64.7000	-2.824%	62	259	-53.941%
2026-01-12	68.1500	68.2000	66.5800	66.5800	-13.734%	63	239	-55.242%
2026-01-08	78.4100	78.5700	77.1800	77.1800	+9.506%	6	178	-61.389%
2026-01-07	71.0500	71.0500	70.4300	70.4800	-4.525%	31	176	-57.719%
2026-01-05	73.8500	73.8500	73.8200	73.8200	+13.604%	11	146	-59.632%
2026-01-02	64.9800	64.9800	64.9800	64.9800	-7.895%	1	146	-54.140%
2025-12-31	70.9000	70.9000	70.5500	70.5500	+2.321%	22	125	-57.760%
2025-12-30	68.9500	68.9500	68.9500	68.9500	-3.580%	1	125	-56.780%
2025-12-29	71.5100	71.5100	71.5100	71.5100	+4.212%	10	126	-58.328%
2025-12-26	68.6200	68.6200	68.6200	68.6200	-2.041%	1	126	-56.572%
2025-12-23	70.0500	70.0500	70.0500	70.0500	-5.146%	1	127	-57.459%
2025-12-22	73.8500	73.8500	73.8000	73.8500	-1.178%	7	127	-59.648%
2025-12-19	74.7300	74.7300	74.7300	74.7300	-11.436%	1	122	-60.123%
2025-12-17	84.3000	84.3800	84.3000	84.3800	+8.877%	2	122	-64.684%
2025-12-16	77.4100	77.5000	77.4100	77.5000	+1.440%	6	121	-61.548%
2025-12-15	72.5500	76.6000	72.5500	76.4000	+17.088%	29	122	-60.995%
2025-12-12	63.8600	68.2000	63.8600	65.2500	+27.791%	8	96	-54.330%
2025-12-11	53.1900	53.1900	51.0600	51.0600	+4.077%	11	98	-41.637%
2025-12-10	49.0600	49.0600	49.0600	49.0600	-7.782%	1	88	-39.258%
2025-12-09	53.2000	53.2000	53.2000	53.2000	+0.586%	10	88	-43.985%
2025-12-08	52.8900	52.8900	52.8900	52.8900	-6.555%	1	88	-43.657%
2025-12-05	57.3500	57.3500	56.6000	56.6000	-11.355%	15	87	-47.350%
2025-12-03	63.8500	63.8500	63.8500	63.8500	+5.905%	1	83	-53.328%
2025-12-02	60.2900	60.2900	60.2900	60.2900	+1.652%	1	82	-50.572%
2025-12-01	57.1500	59.3100	57.1500	59.3100	+1.298%	6	82	-49.756%
2025-11-26	57.9000	58.5500	57.9000	58.5500	-4.750%	9	82	-49.103%
2025-11-25	63.2900	65.3000	60.4900	61.4700	-23.402%	10	82	-51.521%
2025-11-21	85.4500	85.4500	80.2500	80.2500	+6.503%	5	81	-62.866%
2025-11-20	64.8500	75.3500	64.7500	75.3500	+4.944%	22	79	-60.451%
2025-11-19	71.8000	71.8000	71.8000	71.8000	-8.651%	1	59	-58.496%
2025-11-18	80.8500	80.8500	78.6000	78.6000	-0.279%	7	58	-62.087%
2025-11-17	78.8200	78.8200	78.8200	78.8200	-2.450%	2	58	-62.192%
2025-11-13	80.0800	81.1500	80.0800	80.8000	+12.222%	8	63	-63.119%
2025-11-11	72.0000	72.0000	72.0000	72.0000	-8.803%	1	62	-58.611%
2025-11-07	79.6500	81.3500	78.9500	78.9500	+11.669%	7	62	-62.255%
2025-11-06	70.7000	70.7000	70.7000	70.7000	+2.315%	1	68	-57.850%
2025-11-05	69.0500	69.6100	68.9500	69.1000	+0.802%	9	67	-56.874%
2025-10-31	65.6500	68.5500	65.6500	68.5500	+9.156%	5	65	-56.528%
2025-10-29	61.5000	62.8000	61.1700	62.8000	-3.236%	25	64	-52.548%
2025-10-28	64.9000	64.9000	64.9000	64.9000	-6.820%	5	56	-54.083%
2025-10-24	69.6500	69.6500	69.6500	69.6500	-7.257%	1	57	-57.215%
2025-10-23	75.1000	75.1000	75.1000	75.1000	-4.356%	2	57	-60.320%
2025-10-22	78.4900	79.7000	78.4900	78.5200	+3.112%	8	55	-62.048%
2025-10-15	76.5000	76.5000	76.1500	76.1500	+0.026%	5	55	-60.867%
2025-10-14	78.8800	78.8800	76.1300	76.1300	+5.079%	5	52	-60.856%
2025-10-13	72.4500	72.4500	72.4500	72.4500	-7.294%	1	49	-58.868%
2025-10-06	78.1500	78.1500	78.1500	78.1500	+2.694%	1	49	-61.868%
2025-10-03	76.1000	76.1000	76.1000	76.1000	-1.680%	5	48	-60.841%
2025-10-01	77.4000	77.4000	77.4000	77.4000	-5.552%	1	43	-61.499%
2025-09-30	82.0100	82.0100	81.9500	81.9500	+2.438%	2	43	-63.636%
2025-09-26	80.0000	80.0000	80.0000	80.0000	+9.454%	3	44	-62.750%
2025-09-19	73.0400	73.0900	73.0400	73.0900	+11.930%	2	42	-59.228%
2025-09-15	66.2300	66.2300	65.0500	65.3000	-0.457%	26	41	-54.364%
2025-09-10	65.4000	65.7500	63.2300	65.6000	-7.541%	6	18	-54.573%
2025-09-08	71.0000	71.0000	70.9500	70.9500	-4.251%	9	15	-57.999%
2025-09-05	74.1000	74.1000	74.1000	74.1000	-24.695%	3	7	-59.784%
2025-09-03	98.4000	98.4000	98.4000	98.4000	-1.738%	2	4	-69.715%
2025-08-29	100.1200	100.1400	100.1200	100.1400	+0.140%	2	2	-70.242%
2025-08-19	100.0000	100.0000	100.0000	100.0000	-16.667%	1	2	-70.200%
2025-06-27	120.0000	120.0000	120.0000	120.0000	0.000%	1	1	-75.167%