Dark

AVGO20260918P390
AVGO Sep 18 2026 390.00 Put (AVGO260918P00390000)
option OPRA

EOD

Aug 20, 2026

37.20-1.064%(-0.40)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.9400	37.2000	34.2500	37.2000	-1.064%	240	6,048	0.000%
2026-08-19	29.4000	40.2200	29.4000	37.6000	+39.621%	276	5,939	-1.064%
2026-08-18	24.7000	28.2500	24.7000	26.9300	+28.975%	454	5,930	+38.136%
2026-08-17	18.2400	20.9100	17.9900	20.8800	-0.571%	506	5,659	+78.161%
2026-08-14	14.3600	23.1200	14.3600	21.0000	+58.970%	1,253	5,463	+77.143%
2026-08-13	13.6000	14.4000	11.1900	13.2100	-4.275%	157	5,148	+181.605%
2026-08-12	11.2100	13.9100	11.2100	13.8000	-0.145%	131	5,134	+169.565%
2026-08-11	12.4500	14.8000	12.4500	13.8200	+5.095%	552	5,101	+169.175%
2026-08-10	12.1900	13.7500	11.3300	13.1500	+5.622%	394	4,783	+182.890%
2026-08-07	14.0300	15.1500	12.3900	12.4500	-22.815%	413	4,605	+198.795%
2026-08-06	18.0500	20.0000	15.2700	16.1300	-9.024%	318	4,370	+130.626%
2026-08-05	17.2500	18.2500	16.8200	17.7300	-9.495%	176	4,263	+109.814%
2026-08-04	24.0000	24.0000	18.8000	19.5900	-31.623%	345	4,183	+89.893%
2026-08-03	32.5000	36.3500	28.0000	28.6500	-3.405%	148	4,096	+29.843%
2026-07-31	27.0600	34.0800	26.3000	29.6600	-5.330%	107	4,041	+25.421%
2026-07-30	35.4200	35.8000	31.3000	31.3300	-7.033%	45	4,049	+18.736%
2026-07-29	36.7400	40.6400	33.3400	33.7000	-5.204%	22	4,044	+10.386%
2026-07-28	40.3000	40.3000	33.6300	35.5500	+3.043%	32	4,047	+4.641%
2026-07-27	31.7500	37.0500	31.7500	34.5000	-5.089%	128	4,046	+7.826%
2026-07-24	33.5800	36.3500	33.5800	36.3500	+12.018%	21	3,933	+2.338%
2026-07-23	30.7600	33.4000	30.3000	32.4500	+6.814%	2,708	3,927	+14.638%
2026-07-22	37.2500	37.2500	30.0700	30.3800	-14.302%	126	1,938	+22.449%
2026-07-21	35.2300	37.2500	34.5500	35.4500	-7.682%	37	1,866	+4.937%
2026-07-20	37.7900	39.5000	36.9500	38.4000	-10.739%	16	1,862	-3.125%
2026-07-17	48.1100	50.4600	40.1500	43.0200	+3.913%	235	1,867	-13.529%
2026-07-16	37.0000	42.0500	37.0000	41.4000	+27.385%	101	1,691	-10.145%
2026-07-15	32.2000	35.2500	32.0000	32.5000	-0.459%	66	1,715	+14.462%
2026-07-14	33.3600	34.5000	32.0000	32.6500	-10.204%	35	1,734	+13.936%
2026-07-13	33.3000	36.8200	32.9400	36.3600	+16.913%	106	1,738	+2.310%
2026-07-10	32.9500	32.9500	29.9000	31.1000	-1.144%	59	1,713	+19.614%
2026-07-09	33.6800	36.2000	30.0200	31.4600	-11.629%	81	1,693	+18.245%
2026-07-08	38.9800	38.9800	34.9900	35.6000	-22.440%	134	1,715	+4.494%
2026-07-07	47.0800	47.8300	43.7500	45.9000	+10.257%	15	1,651	-18.954%
2026-07-06	40.3500	43.0200	40.3000	41.6300	-20.234%	160	1,651	-10.641%
2026-07-02	42.9000	52.1900	42.9000	52.1900	+14.880%	60	1,514	-28.722%
2026-07-01	44.1200	45.5000	43.4300	45.4300	+12.035%	133	1,514	-18.116%
2026-06-30	42.2900	43.1500	40.5500	40.5500	-8.299%	87	1,496	-8.261%
2026-06-29	43.6700	45.9000	42.6500	44.2200	-7.779%	62	1,502	-15.875%
2026-06-26	46.3500	47.9500	44.4800	47.9500	+14.167%	43	1,483	-22.419%
2026-06-25	37.9100	43.1500	37.7500	42.0000	-0.356%	81	1,474	-11.429%
2026-06-24	40.5900	42.1500	38.8000	42.1500	+3.767%	128	1,497	-11.744%
2026-06-23	43.9500	43.9500	38.4900	40.6200	+14.681%	30	1,500	-8.419%
2026-06-22	33.3500	35.4300	33.2500	35.4200	+15.075%	107	1,492	+5.025%
2026-06-18	31.7500	31.7500	30.3400	30.7800	-18.355%	34	1,452	+20.858%
2026-06-17	36.4000	38.1000	34.5500	37.7000	-9.157%	393	1,452	-1.326%
2026-06-16	39.0000	41.8000	39.0000	41.5000	+17.464%	217	1,133	-10.361%
2026-06-15	35.5600	38.0000	34.9000	35.3300	-17.260%	175	1,196	+5.293%
2026-06-12	42.7800	43.9200	42.2400	42.7000	+4.019%	218	1,120	-12.881%
2026-06-11	46.9800	46.9800	41.0500	41.0500	-14.301%	41	943	-9.379%
2026-06-10	47.3000	48.6700	45.3000	47.9000	+19.750%	30	955	-22.338%
2026-06-09	33.5500	49.6000	33.1000	40.0000	+8.108%	117	947	-7.000%
2026-06-08	37.1700	39.2000	36.3500	37.0000	-12.010%	139	943	+0.541%
2026-06-05	34.0500	42.8300	34.0500	42.0500	+40.401%	135	924	-11.534%
2026-06-04	34.6500	36.7900	28.8500	29.9500	+62.331%	221	878	+24.207%
2026-06-03	18.1000	20.0000	17.1500	18.4500	-3.403%	40	799	+101.626%
2026-06-02	20.1500	20.7000	18.6300	19.1000	-18.965%	48	797	+94.764%
2026-06-01	24.5000	24.5000	22.2000	23.5700	-9.693%	34	801	+57.828%
2026-05-29	25.8500	28.0000	24.6500	26.1000	-9.689%	238	801	+42.529%
2026-05-28	32.1800	32.6000	28.1000	28.9000	-7.520%	65	712	+28.720%
2026-05-27	29.3500	32.6500	29.3500	31.2500	+1.692%	26	719	+19.040%
2026-05-26	29.3000	30.8500	28.1000	30.7300	-6.709%	268	709	+21.054%
2026-05-22	33.6200	33.6200	32.9300	32.9400	-3.260%	19	569	+12.933%
2026-05-21	34.5500	34.5500	33.4600	34.0500	+4.512%	41	587	+9.251%
2026-05-20	33.9000	33.9000	32.2500	32.5800	-6.514%	30	587	+14.180%
2026-05-19	36.7000	36.7500	33.8000	34.8500	+6.738%	81	580	+6.743%
2026-05-18	33.3000	33.5500	32.6500	32.6500	+3.816%	32	580	+13.936%
2026-05-15	31.4400	32.1000	30.4500	31.4500	+13.048%	42	580	+18.283%
2026-05-14	29.7500	30.2500	27.5700	27.8200	-18.104%	66	583	+33.717%
2026-05-13	35.0500	35.2500	33.9700	33.9700	-1.991%	36	591	+9.508%
2026-05-12	32.4200	36.7500	32.4200	34.6600	+10.912%	96	591	+7.328%
2026-05-11	30.3000	31.2500	30.3000	31.2500	-0.319%	67	591	+19.040%
2026-05-08	32.4800	32.4800	30.3700	31.3500	-16.556%	15	579	+18.660%
2026-05-07	33.2100	37.5700	32.2200	37.5700	+17.406%	31	579	-0.985%
2026-05-06	31.7600	32.0000	31.7500	32.0000	+4.918%	31	581	+16.250%
2026-05-05	32.5000	32.5000	30.4500	30.5000	-13.254%	46	582	+21.967%
2026-05-04	32.0000	35.1600	32.0000	35.1600	+8.787%	12	571	+5.802%
2026-05-01	32.6500	32.7500	32.3200	32.3200	-5.910%	181	467	+15.099%
2026-04-30	36.6900	36.8000	34.3500	34.3500	-15.122%	63	467	+8.297%
2026-04-28	41.3200	43.0000	40.4700	40.4700	+11.029%	58	423	-8.080%
2026-04-27	35.9500	36.9000	35.1900	36.4500	+2.966%	12	441	+2.058%
2026-04-24	39.5000	39.5000	35.4000	35.4000	-0.701%	32	437	+5.085%
2026-04-23	34.2100	36.2500	33.2700	35.6500	+1.857%	28	440	+4.348%
2026-04-22	38.8300	39.1900	35.0000	35.0000	-14.384%	79	435	+6.286%
2026-04-21	40.6000	40.9000	40.6000	40.8800	-2.434%	8	430	-9.002%
2026-04-20	39.2100	42.5000	39.2100	41.9000	+4.750%	155	430	-11.217%
2026-04-17	41.3700	41.3700	39.9500	40.0000	-7.728%	110	364	-7.000%
2026-04-16	42.7700	43.6500	42.7700	43.3500	-4.725%	151	364	-14.187%
2026-04-15	44.7800	45.5000	44.2700	45.5000	-8.062%	3	289	-18.242%
2026-04-14	50.8500	50.8500	49.4500	49.4900	-5.787%	14	289	-24.833%
2026-04-13	55.7000	55.7000	52.0500	52.5300	-3.615%	174	279	-29.183%
2026-04-10	54.3900	55.8000	53.3000	54.5000	-21.072%	28	191	-31.743%
2026-04-08	64.6300	69.0500	63.5000	69.0500	-33.523%	19	188	-46.126%
2026-03-30	103.8700	103.8700	103.8700	103.8700	+26.470%	1	173	-64.186%
2026-03-23	82.1300	82.1300	82.1300	82.1300	-5.695%	2	173	-54.706%
2026-03-20	87.0900	87.0900	87.0900	87.0900	-7.154%	2	173	-57.286%
2026-03-19	93.7000	93.8000	93.7000	93.8000	+18.885%	2	171	-60.341%
2026-03-05	80.0000	81.3000	78.9000	78.9000	-9.705%	4	172	-52.852%
2026-02-23	87.3800	87.3800	87.3800	87.3800	+3.408%	7	168	-57.427%
2026-02-12	84.5000	84.5000	84.5000	84.5000	+9.883%	1	175	-55.976%
2026-02-09	76.0000	76.9000	75.9500	76.9000	-9.177%	8	176	-51.625%
2026-02-06	84.6800	84.6800	84.6700	84.6700	-10.402%	7	172	-56.065%
2026-02-03	94.5000	94.5000	94.5000	94.5000	+8.496%	2	165	-60.635%
2026-01-28	87.2000	87.2000	87.1000	87.1000	+3.814%	2	166	-57.290%
2026-01-20	83.9000	83.9000	83.9000	83.9000	+12.769%	6	166	-55.662%
2026-01-12	74.4000	74.4000	74.4000	74.4000	-13.013%	2	160	-50.000%
2026-01-08	85.4400	85.5300	85.4400	85.5300	+10.162%	4	159	-56.506%
2026-01-07	76.8500	77.6400	76.8500	77.6400	+0.375%	36	157	-52.087%
2025-12-31	77.3500	77.3500	77.3500	77.3500	+1.230%	7	123	-51.907%
2025-12-23	76.4100	76.4100	76.4100	76.4100	-14.578%	1	123	-51.315%
2025-12-17	86.0100	92.0600	86.0100	89.4500	+8.688%	6	123	-58.413%
2025-12-16	81.1400	82.3000	81.1400	82.3000	-0.998%	3	125	-54.800%
2025-12-15	72.9500	83.1300	72.9500	83.1300	+11.734%	22	123	-55.251%
2025-12-12	72.8000	74.4000	72.8000	74.4000	+27.528%	11	121	-50.000%
2025-12-11	58.3400	58.3400	58.3400	58.3400	+3.623%	1	120	-36.236%
2025-12-09	58.2000	58.2000	56.3000	56.3000	-4.105%	40	120	-33.925%
2025-12-08	58.2100	59.0200	57.9000	58.7100	-5.611%	6	121	-36.638%
2025-12-05	62.0000	62.2000	62.0000	62.2000	-5.758%	70	122	-40.193%
2025-12-04	64.8500	66.0000	64.8500	66.0000	-0.076%	8	122	-43.636%
2025-12-02	66.0500	66.0500	66.0500	66.0500	+11.646%	18	117	-43.679%
2025-11-28	59.1600	59.1600	59.1600	59.1600	-3.159%	2	116	-37.120%
2025-11-26	63.3000	63.3000	61.0900	61.0900	-9.496%	5	113	-39.106%
2025-11-25	70.0000	70.7700	67.5000	67.5000	-2.032%	23	113	-44.889%
2025-11-24	74.0000	74.0000	68.9000	68.9000	-19.753%	5	95	-46.009%
2025-11-21	85.9700	85.9700	85.8600	85.8600	+4.707%	5	94	-56.674%
2025-11-20	70.4000	82.0000	69.4500	82.0000	+4.459%	7	94	-54.634%
2025-11-19	78.5500	78.5500	78.4500	78.5000	-6.670%	42	95	-52.611%
2025-11-17	82.8500	84.9500	82.8500	84.1100	+1.155%	4	95	-55.772%
2025-11-14	87.8500	87.8500	83.1500	83.1500	-3.471%	11	94	-55.262%
2025-11-13	87.5000	87.8000	86.1400	86.1400	+10.507%	9	93	-56.814%
2025-11-12	77.9500	77.9500	77.9500	77.9500	-6.669%	1	89	-52.277%
2025-11-07	85.9000	85.9000	83.5200	83.5200	+12.107%	6	88	-55.460%
2025-11-06	74.5000	74.5000	74.5000	74.5000	-0.667%	1	85	-50.067%
2025-11-05	74.5000	75.0000	74.5000	75.0000	-1.186%	2	85	-50.400%
2025-11-04	75.9000	75.9000	75.9000	75.9000	+8.197%	1	84	-50.988%
2025-10-30	68.5000	71.8000	68.3300	70.1500	+2.709%	80	84	-46.971%
2025-10-29	67.2000	68.3000	67.2000	68.3000	-9.536%	2	39	-45.534%
2025-10-24	75.5000	75.5000	75.5000	75.5000	-12.056%	1	39	-50.728%
2025-10-22	85.2400	86.0300	85.0000	85.8500	+2.117%	6	38	-56.669%
2025-10-21	84.1100	84.1100	83.1900	84.0700	-1.152%	4	37	-55.751%
2025-10-17	85.0500	85.0500	85.0500	85.0500	+3.720%	1	34	-56.261%
2025-10-14	82.0000	82.0000	82.0000	82.0000	-0.726%	1	35	-54.634%
2025-10-03	82.6000	82.6000	82.6000	82.6000	+3.315%	1	34	-54.964%
2025-09-19	81.3500	81.3500	79.9500	79.9500	+1.459%	11	33	-53.471%
2025-09-18	79.2500	79.2500	78.8000	78.8000	+0.793%	2	24	-52.792%
2025-09-17	77.9200	78.1800	77.9200	78.1800	+10.502%	2	25	-52.417%
2025-09-15	70.7500	70.7500	70.7500	70.7500	-0.632%	10	24	-47.420%
2025-09-12	72.5000	72.5000	71.2000	71.2000	-0.350%	11	24	-47.753%
2025-09-10	72.3000	72.3000	68.4000	71.4500	-11.572%	23	23	-47.936%
2025-09-05	80.8000	80.8000	80.8000	80.8000	-19.562%	1	1	-53.960%
2025-09-04	99.6500	100.4500	99.6500	100.4500	-2.048%	3	2	-62.967%
2025-09-03	102.5500	102.5500	102.5500	102.5500	0.000%	2	2	-63.725%