Dark

AVGO20260918P400
AVGO Sep 18 2026 400.00 Put (AVGO260918P00400000)
option OPRA

EOD

Aug 20, 2026

44.12-2.691%(-1.22)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.4000	44.3900	41.1400	44.1200	-2.691%	161	6,609	0.000%
2026-08-19	36.9800	48.5500	36.9800	45.3400	+32.767%	230	6,546	-2.691%
2026-08-18	30.6500	35.0000	30.1700	34.1500	+30.046%	392	6,569	+29.195%
2026-08-17	24.7600	26.2600	22.7500	26.2600	-0.980%	3,817	6,622	+68.012%
2026-08-14	18.8500	28.7400	18.8500	26.5200	+56.368%	6,209	8,015	+66.365%
2026-08-13	17.1500	18.4300	14.5000	16.9600	-2.529%	481	4,218	+160.142%
2026-08-12	14.4000	17.7000	14.4000	17.4000	-0.911%	151	3,941	+153.563%
2026-08-11	16.5900	18.6100	16.0100	17.5600	+5.339%	90	3,924	+151.253%
2026-08-10	15.6000	17.5500	14.3000	16.6700	+5.976%	606	3,904	+164.667%
2026-08-07	17.5000	18.5200	15.7300	15.7300	-21.350%	266	3,973	+180.483%
2026-08-06	21.1000	23.4500	18.7900	20.0000	-9.379%	650	3,999	+120.600%
2026-08-05	22.7800	22.7800	20.5500	22.0700	-4.994%	787	3,655	+99.909%
2026-08-04	27.7700	27.9000	22.5000	23.2300	-31.676%	296	3,255	+89.927%
2026-08-03	38.8500	42.1600	33.4000	34.0000	-5.503%	90	3,243	+29.765%
2026-07-31	32.8500	40.2800	31.6500	35.9800	-3.694%	116	3,234	+22.624%
2026-07-30	41.0000	41.0000	36.5200	37.3600	-13.937%	60	3,221	+18.094%
2026-07-29	44.9700	47.0600	38.5700	43.4100	+5.109%	18	3,216	+1.636%
2026-07-28	43.8500	43.8500	40.0000	41.3000	+2.000%	28	3,219	+6.828%
2026-07-27	38.1500	44.1100	37.4300	40.4900	+0.596%	37	3,211	+8.965%
2026-07-24	41.1000	42.5500	39.3600	40.2500	+5.782%	39	3,233	+9.615%
2026-07-23	37.8000	38.1200	34.9000	38.0500	+7.183%	802	3,243	+15.953%
2026-07-22	43.0000	43.0000	35.1500	35.5000	-11.515%	145	2,723	+24.282%
2026-07-21	39.3500	44.0000	39.3500	40.1200	-9.843%	99	2,720	+9.970%
2026-07-20	43.7800	45.1900	42.6000	44.5000	-8.849%	34	2,685	-0.854%
2026-07-17	52.4000	56.3000	47.1000	48.8200	+4.138%	48	2,682	-9.627%
2026-07-16	44.9000	46.8800	43.0400	46.8800	+25.348%	24	2,668	-5.887%
2026-07-15	36.6000	40.7000	36.6000	37.4000	-6.500%	67	2,665	+17.968%
2026-07-14	41.0000	41.0000	36.7800	40.0000	-6.103%	80	2,649	+10.300%
2026-07-13	38.5500	42.6000	38.5500	42.6000	+18.663%	90	2,649	+3.568%
2026-07-10	36.4000	36.7000	35.0000	35.9000	+2.571%	61	2,654	+22.897%
2026-07-09	36.6200	41.9600	34.0000	35.0000	-16.067%	130	2,664	+26.057%
2026-07-08	43.6000	43.6000	39.6000	41.7000	-17.589%	217	2,667	+5.803%
2026-07-07	52.6800	55.0000	49.9500	50.6000	+4.373%	81	2,704	-12.806%
2026-07-06	47.9500	49.1800	45.4000	48.4800	-16.558%	137	2,684	-8.993%
2026-07-02	50.0000	58.2500	48.7500	58.1000	+15.484%	110	2,573	-24.062%
2026-07-01	50.1000	52.2500	50.1000	50.3100	+4.813%	16	2,573	-12.304%
2026-06-30	48.1000	48.8500	46.9500	48.0000	-4.497%	18	2,564	-8.083%
2026-06-29	50.1300	57.0500	49.2200	50.2600	-5.704%	46	2,572	-12.216%
2026-06-26	54.1100	54.1100	50.3400	53.3000	+10.261%	77	2,558	-17.223%
2026-06-25	43.4200	50.0100	43.4200	48.3400	+0.750%	27	2,549	-8.730%
2026-06-24	46.4700	48.0000	44.4500	47.9800	+2.085%	62	2,517	-8.045%
2026-06-23	47.2800	47.5500	42.9000	47.0000	+14.634%	347	2,481	-6.128%
2026-06-22	37.2000	41.0000	37.2000	41.0000	+18.634%	185	2,461	+7.610%
2026-06-18	34.4000	37.0000	34.4000	34.5600	-21.006%	82	2,271	+27.662%
2026-06-17	42.0800	43.7500	39.3000	43.7500	-8.664%	36	2,271	+0.846%
2026-06-16	45.2500	47.9000	45.1100	47.9000	+18.711%	216	2,262	-7.891%
2026-06-15	41.5400	43.5500	40.3500	40.3500	-18.154%	75	2,345	+9.343%
2026-06-12	48.4300	50.0000	47.8000	49.3000	+5.749%	257	2,342	-10.507%
2026-06-11	54.5200	54.5200	46.6200	46.6200	-14.144%	421	2,154	-5.363%
2026-06-10	51.0000	54.7600	51.0000	54.3000	+22.629%	255	2,157	-18.748%
2026-06-09	39.6700	56.0000	39.5000	44.2800	+5.958%	616	2,077	-0.361%
2026-06-08	40.0300	45.0500	40.0300	41.7900	-12.021%	356	2,061	+5.575%
2026-06-05	39.2000	48.2800	39.0000	47.5000	+35.443%	199	1,984	-7.116%
2026-06-04	41.2000	41.8200	32.9200	35.0700	+60.872%	1,056	1,955	+25.806%
2026-06-03	21.0000	23.1500	20.0000	21.8000	+0.926%	176	1,337	+102.385%
2026-06-02	22.1100	23.8000	21.2800	21.6000	-20.734%	243	1,280	+104.259%
2026-06-01	26.1000	28.4000	25.7000	27.2500	-5.382%	127	1,178	+61.908%
2026-05-29	30.0000	31.1400	28.2200	28.8000	-12.275%	150	1,143	+53.194%
2026-05-28	37.7000	37.7000	32.5000	32.8300	-7.781%	86	1,083	+34.389%
2026-05-27	33.4000	37.5000	33.4000	35.6000	+0.907%	29	1,063	+23.933%
2026-05-26	32.3500	35.2800	32.3500	35.2800	-7.885%	10	1,047	+25.057%
2026-05-22	37.8500	38.3000	37.7600	38.3000	-0.130%	10	1,034	+15.196%
2026-05-21	36.3000	39.2000	36.0000	38.3500	+3.369%	154	943	+15.046%
2026-05-20	36.8500	37.5000	36.8500	37.1000	-6.313%	7	943	+18.922%
2026-05-19	41.1000	41.7500	38.3000	39.6000	+5.911%	156	944	+11.414%
2026-05-18	37.5000	38.2300	37.3500	37.3900	+4.675%	43	944	+17.999%
2026-05-15	35.4500	36.5000	34.5000	35.7200	+12.221%	36	944	+23.516%
2026-05-14	34.0000	35.6300	31.5000	31.8300	-17.752%	100	930	+38.611%
2026-05-13	42.1300	42.1300	38.4500	38.7000	-1.777%	78	937	+14.005%
2026-05-12	37.8100	41.1500	36.6000	39.4000	+10.892%	40	937	+11.980%
2026-05-11	34.1500	35.5300	34.1500	35.5300	+0.311%	19	937	+24.177%
2026-05-08	38.6200	38.6200	34.2200	35.4200	-10.556%	23	925	+24.562%
2026-05-07	37.8900	40.6500	36.4000	39.6000	+7.990%	218	921	+11.414%
2026-05-06	33.0000	37.0200	33.0000	36.6700	+2.717%	99	764	+20.316%
2026-05-05	36.0000	36.0000	34.0500	35.7000	-12.927%	32	809	+23.585%
2026-05-04	37.0000	41.0000	36.9300	41.0000	+11.991%	34	806	+7.610%
2026-05-01	37.2000	37.2000	36.5200	36.6100	-5.131%	56	772	+20.514%
2026-04-30	40.0000	43.2000	38.2000	38.5900	-16.017%	162	772	+14.330%
2026-04-29	46.8800	46.8800	45.4700	45.9500	-0.022%	42	752	-3.983%
2026-04-28	46.2300	48.0000	45.7400	45.9600	+11.418%	118	737	-4.003%
2026-04-27	38.6000	41.5400	38.6000	41.2500	+3.383%	23	682	+6.958%
2026-04-24	42.0000	42.0000	39.8000	39.9000	-2.326%	26	691	+10.576%
2026-04-23	37.7000	41.0000	37.6500	40.8500	+1.541%	187	688	+8.005%
2026-04-22	42.6900	42.6900	40.0500	40.2300	-13.073%	18	615	+9.669%
2026-04-21	46.4000	46.4000	45.7500	46.2800	-1.069%	50	584	-4.667%
2026-04-20	44.7000	47.8500	44.7000	46.7800	+4.443%	73	584	-5.686%
2026-04-17	46.0000	46.1000	44.7900	44.7900	-6.002%	127	592	-1.496%
2026-04-16	48.9000	48.9000	47.6500	47.6500	-8.453%	77	519	-7.408%
2026-04-15	50.4000	52.0500	50.4000	52.0500	-7.384%	3	447	-15.235%
2026-04-14	56.2000	56.2000	56.2000	56.2000	-0.355%	1	445	-21.495%
2026-04-13	59.3500	59.3500	56.4000	56.4000	-6.808%	262	445	-21.773%
2026-04-10	59.5000	61.8500	59.3400	60.5200	-11.907%	24	325	-27.098%
2026-04-09	70.4500	70.4500	68.7000	68.7000	-2.442%	54	315	-35.779%
2026-04-08	70.4200	70.4200	70.4200	70.4200	-26.462%	1	275	-37.347%
2026-03-20	95.7600	95.7600	95.7600	95.7600	+1.678%	1	275	-53.926%
2026-03-17	94.1800	94.1800	94.1800	94.1800	+10.878%	1	275	-53.154%
2026-03-13	84.9400	84.9400	84.9400	84.9400	+2.399%	1	275	-48.057%
2026-03-09	82.9500	82.9500	82.9500	82.9500	-1.274%	2	275	-46.811%
2026-03-06	84.0200	84.0200	84.0200	84.0200	-7.150%	2	275	-47.489%
2026-03-05	86.6000	90.4900	86.6000	90.4900	-10.935%	5	275	-51.243%
2026-03-03	101.6000	101.6000	101.6000	101.6000	-0.334%	2	272	-56.575%
2026-02-26	101.9400	101.9400	101.9400	101.9400	+13.292%	2	272	-56.720%
2026-02-25	89.9800	89.9800	89.9800	89.9800	-0.354%	3	274	-50.967%
2026-02-17	90.3000	90.3000	90.3000	90.3000	-4.827%	8	274	-51.141%
2026-02-13	94.7000	95.3000	94.5500	94.8800	+3.243%	244	137	-53.499%
2026-02-12	91.9000	91.9000	91.9000	91.9000	+0.109%	2	137	-51.991%
2026-02-06	97.0000	97.0000	91.8000	91.8000	-8.301%	81	137	-51.939%
2026-01-23	98.8900	100.1100	98.8900	100.1100	+7.047%	3	157	-55.928%
2026-01-22	92.0500	93.5200	92.0500	93.5200	+2.882%	6	157	-52.823%
2026-01-20	90.9000	90.9000	90.9000	90.9000	-1.613%	5	161	-51.463%
2026-01-08	92.5600	92.5700	92.3900	92.3900	+10.647%	4	161	-52.246%
2026-01-06	84.5000	84.5000	83.5000	83.5000	-0.713%	4	161	-47.162%
2025-12-31	84.1000	84.1000	84.1000	84.1000	+2.063%	7	161	-47.539%
2025-12-23	83.1500	83.1500	82.4000	82.4000	-9.945%	2	161	-46.456%
2025-12-19	91.5000	91.5000	91.5000	91.5000	-5.181%	1	161	-51.781%
2025-12-17	98.6000	98.7700	96.5000	96.5000	+8.806%	3	162	-54.280%
2025-12-16	88.8500	88.8500	88.6900	88.6900	+0.670%	2	161	-50.254%
2025-12-15	81.6000	88.1000	81.6000	88.1000	+9.714%	23	162	-49.921%
2025-12-12	70.4500	80.3000	70.4500	80.3000	+32.508%	31	151	-45.056%
2025-12-11	64.0000	64.6000	60.6000	60.6000	+3.590%	137	159	-27.195%
2025-12-10	63.5000	63.5000	58.5000	58.5000	-5.752%	29	120	-24.581%
2025-12-09	62.6000	62.6000	62.0700	62.0700	-1.445%	22	121	-28.919%
2025-12-08	63.3400	63.3400	62.9800	62.9800	-12.039%	9	101	-29.946%
2025-12-04	71.6000	71.9500	70.9000	71.6000	-3.047%	6	101	-38.380%
2025-12-03	73.7500	73.8500	73.7500	73.8500	+2.641%	2	95	-40.257%
2025-12-02	72.0500	72.0500	71.9500	71.9500	+3.974%	2	94	-38.680%
2025-12-01	69.2000	69.2000	69.2000	69.2000	+7.755%	1	93	-36.243%
2025-11-28	64.1500	64.2200	64.1500	64.2200	-3.137%	4	92	-31.299%
2025-11-26	67.5000	67.5000	66.3000	66.3000	-13.503%	13	86	-33.454%
2025-11-25	73.3700	76.6500	73.3700	76.6500	+2.200%	2	86	-42.440%
2025-11-24	81.9500	81.9500	75.0000	75.0000	-23.469%	21	86	-41.173%
2025-11-21	98.0000	98.0000	98.0000	98.0000	+19.512%	1	75	-54.980%
2025-11-20	76.8000	82.0000	74.6500	82.0000	-2.404%	5	75	-46.195%
2025-11-19	84.0200	84.0200	84.0200	84.0200	-7.913%	2	78	-47.489%
2025-11-14	91.2400	91.2400	91.2400	91.2400	+7.594%	2	79	-51.644%
2025-11-12	84.8000	84.8000	84.8000	84.8000	+1.254%	1	80	-47.972%
2025-11-11	83.6000	83.7500	83.6000	83.7500	+2.134%	7	79	-47.319%
2025-11-10	83.0000	84.0000	82.0000	82.0000	-11.495%	3	75	-46.195%
2025-11-07	89.0500	94.4500	89.0500	92.6500	+10.627%	4	76	-52.380%
2025-11-06	83.7500	83.7500	83.7500	83.7500	-2.047%	5	75	-47.319%
2025-11-04	85.5000	85.5000	85.5000	85.5000	+8.159%	1	80	-48.398%
2025-10-31	77.0000	79.5000	77.0000	79.0500	+4.219%	3	79	-44.187%
2025-10-30	76.2000	76.6000	75.0000	75.8500	-0.329%	7	79	-41.833%
2025-10-28	76.4000	76.4000	76.1000	76.1000	-4.696%	7	80	-42.024%
2025-10-27	81.7700	81.7700	79.8500	79.8500	-3.528%	5	80	-44.746%
2025-10-24	82.5000	82.7700	81.8000	82.7700	-7.520%	4	80	-46.696%
2025-10-21	89.5000	89.5000	89.5000	89.5000	+3.648%	1	79	-50.704%
2025-10-20	86.3500	86.3500	86.3500	86.3500	-8.138%	1	80	-48.906%
2025-10-17	92.0000	94.0000	89.2000	94.0000	+5.559%	8	79	-53.064%
2025-10-16	85.0000	89.0500	84.0000	89.0500	+6.545%	3	74	-50.455%
2025-10-15	83.5800	83.5800	83.5800	83.5800	-9.152%	1	75	-47.212%
2025-10-14	91.2000	92.0000	87.9500	92.0000	+7.943%	6	74	-52.043%
2025-10-13	83.7000	85.9000	83.7000	85.2300	-7.429%	6	71	-48.234%
2025-10-01	95.2000	95.2000	92.0000	92.0700	+6.353%	7	68	-52.080%
2025-09-22	86.5700	86.5700	86.5700	86.5700	-1.625%	4	63	-49.035%
2025-09-19	87.6800	88.0000	87.6800	88.0000	+2.564%	2	63	-49.864%
2025-09-17	84.5400	85.8000	84.5400	85.8000	+7.317%	9	62	-48.578%
2025-09-16	79.9500	79.9500	79.9500	79.9500	+2.277%	50	53	-44.816%
2025-09-15	78.1700	78.1700	78.1700	78.1700	-0.547%	1	3	-43.559%
2025-09-10	78.6000	78.6000	78.6000	78.6000	0.000%	2	2	-43.868%