Dark

AVGO20260918P410
AVGO Sep 18 2026 410.00 Put (AVGO260918P00410000)
option OPRA

EOD

Aug 20, 2026

52.40-1.781%(-0.95)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.9000	53.6000	50.3000	52.4000	-1.781%	25	5,945	0.000%
2026-08-19	46.8100	54.7800	46.8100	53.3500	+31.728%	270	5,947	-1.781%
2026-08-18	37.5000	41.8500	37.5000	40.5000	+27.278%	211	5,775	+29.383%
2026-08-17	29.8900	31.9000	28.9400	31.8200	-2.602%	35	5,784	+64.676%
2026-08-14	23.0900	35.1800	23.0900	32.6700	+63.024%	560	5,770	+60.392%
2026-08-13	20.3000	20.3000	18.4800	20.0400	-9.362%	189	5,626	+161.477%
2026-08-12	19.9500	22.2500	19.5500	22.1100	-4.698%	52	5,634	+136.997%
2026-08-11	20.6500	23.5000	20.1500	23.2000	+11.969%	291	5,635	+125.862%
2026-08-10	18.8900	21.6000	17.9900	20.7200	+6.530%	236	5,658	+152.896%
2026-08-07	21.2800	23.2000	19.4500	19.4500	-19.893%	182	5,568	+169.409%
2026-08-06	26.8000	27.8000	22.8500	24.2800	-4.784%	393	5,486	+115.815%
2026-08-05	24.7700	26.5000	24.7700	25.5000	-8.929%	122	5,263	+105.490%
2026-08-04	31.7200	31.9800	27.1700	28.0000	-28.517%	233	5,214	+87.143%
2026-08-03	42.5400	42.5400	39.1700	39.1700	-6.627%	6	5,217	+33.776%
2026-07-31	45.6000	45.6000	41.9500	41.9500	-4.875%	5	5,213	+24.911%
2026-07-30	45.8400	45.8400	43.5100	44.1000	-4.235%	12	5,212	+18.821%
2026-07-29	50.9600	50.9600	46.0500	46.0500	-2.643%	13	5,215	+13.789%
2026-07-28	52.0200	52.0200	47.1000	47.3000	-0.693%	30	5,208	+10.782%
2026-07-27	44.4900	49.3900	44.2200	47.6300	-0.977%	127	5,185	+10.015%
2026-07-24	48.0800	48.6200	46.8100	48.1000	+8.138%	93	5,235	+8.940%
2026-07-23	44.9100	44.9100	44.4800	44.4800	+8.014%	2	5,210	+17.806%
2026-07-22	47.8200	47.8200	40.7500	41.1800	-10.711%	60	5,208	+27.246%
2026-07-21	46.7500	46.7500	46.1200	46.1200	-7.408%	16	5,180	+13.617%
2026-07-20	50.5700	50.5700	49.8100	49.8100	-9.715%	7	5,191	+5.200%
2026-07-17	63.8000	63.8000	54.0000	55.1700	+10.406%	63	5,184	-5.021%
2026-07-16	48.8700	49.9700	48.8700	49.9700	+14.874%	6	5,136	+4.863%
2026-07-15	42.4600	46.3000	42.4600	43.5000	-2.488%	33	5,130	+20.460%
2026-07-14	43.2500	44.6100	42.7000	44.6100	-7.773%	1,867	5,116	+17.462%
2026-07-13	44.0200	48.3700	44.0200	48.3700	+17.403%	12	5,113	+8.332%
2026-07-10	43.1500	43.1500	41.2000	41.2000	-0.723%	18	5,107	+27.184%
2026-07-09	41.2500	43.4500	39.3800	41.5000	-10.753%	31	5,112	+26.265%
2026-07-08	48.0000	49.0000	45.8300	46.5000	-19.341%	36	5,103	+12.688%
2026-07-07	57.0500	57.6500	56.5000	57.6500	+8.080%	75	5,092	-9.107%
2026-07-06	55.7600	55.7600	52.4200	53.3400	-18.052%	4	5,087	-1.762%
2026-07-02	61.6100	65.0900	61.6100	65.0900	+23.043%	17	5,077	-19.496%
2026-06-30	54.9500	55.7000	52.9000	52.9000	-7.160%	31	5,077	-0.945%
2026-06-29	57.9000	57.9000	55.5200	56.9800	-3.506%	6	5,091	-8.038%
2026-06-26	61.3200	61.3200	59.0500	59.0500	+9.251%	15	5,089	-11.262%
2026-06-25	51.8000	54.2000	50.5300	54.0500	-1.459%	101	5,081	-3.053%
2026-06-24	50.5800	54.8500	50.5800	54.8500	+2.908%	18	5,084	-4.467%
2026-06-23	50.9000	53.4700	50.9000	53.3000	+13.284%	7	5,085	-1.689%
2026-06-22	42.8500	47.0500	42.7900	47.0500	+18.424%	270	5,079	+11.371%
2026-06-18	40.6300	42.3500	39.5200	39.7300	-18.619%	35	5,054	+31.890%
2026-06-17	50.0000	50.0000	45.2000	48.8200	-10.717%	16	5,054	+7.333%
2026-06-16	51.4600	54.6800	51.4600	54.6800	+16.763%	12	5,056	-4.170%
2026-06-15	48.2000	48.2200	46.8300	46.8300	-20.140%	150	5,052	+11.894%
2026-06-11	56.3000	58.6400	56.3000	58.6400	-5.021%	3	4,912	-10.641%
2026-06-10	56.7300	61.7400	56.7300	61.7400	+18.503%	12	4,909	-15.128%
2026-06-09	45.9300	62.7500	44.2800	52.1000	+6.218%	161	4,912	+0.576%
2026-06-08	49.1500	50.4500	47.6000	49.0500	-7.887%	107	4,828	+6.830%
2026-06-05	45.0000	53.2500	44.6000	53.2500	+35.496%	51	4,879	-1.596%
2026-06-04	43.5100	47.7500	38.5500	39.3000	+56.325%	365	4,876	+33.333%
2026-06-03	24.1500	26.9500	23.2000	25.1400	+0.762%	113	4,737	+108.433%
2026-06-02	26.7000	27.2000	24.7000	24.9500	-18.197%	107	4,679	+110.020%
2026-06-01	31.3200	32.0500	29.8800	30.5000	-5.044%	53	4,663	+71.803%
2026-05-29	33.6500	35.9000	32.1200	32.1200	-13.072%	109	4,651	+63.138%
2026-05-28	40.7000	40.7000	36.9000	36.9500	-6.692%	1,459	4,665	+41.813%
2026-05-27	40.3000	42.5000	39.4000	39.6000	-0.252%	85	3,276	+32.323%
2026-05-26	39.2500	39.9000	36.4500	39.7000	-8.123%	439	3,279	+31.990%
2026-05-22	42.9200	43.2100	42.6500	43.2100	-1.121%	26	2,918	+21.268%
2026-05-21	43.2000	43.7500	42.9000	43.7000	+3.924%	60	2,920	+19.908%
2026-05-20	41.7500	42.2000	41.7500	42.0500	-5.928%	32	2,920	+24.614%
2026-05-19	45.1000	46.9000	44.6000	44.7000	+4.317%	99	2,836	+17.226%
2026-05-18	42.9500	43.7000	42.3000	42.8500	+6.460%	26	2,836	+22.287%
2026-05-15	40.2500	40.3800	39.1500	40.2500	+12.903%	51	2,836	+30.186%
2026-05-14	39.3500	39.3500	35.5000	35.6500	-17.381%	37	2,829	+46.985%
2026-05-13	46.5000	46.5000	43.0500	43.1500	-2.043%	114	2,753	+21.437%
2026-05-12	42.1500	45.3500	41.7300	44.0500	+10.125%	38	2,753	+18.956%
2026-05-11	39.3600	40.0000	39.1000	40.0000	-1.356%	26	2,753	+31.000%
2026-05-08	42.6500	42.6500	39.8500	40.5500	-8.979%	18	2,769	+29.223%
2026-05-07	43.5000	47.6000	40.6500	44.5500	+9.058%	50	2,778	+17.621%
2026-05-06	40.8000	41.6000	40.8000	40.8500	+5.419%	35	2,794	+28.274%
2026-05-05	39.4000	39.4000	38.7500	38.7500	-10.714%	12	2,806	+35.226%
2026-05-04	45.4500	45.5000	43.4000	43.4000	+5.725%	21	2,799	+20.737%
2026-05-01	41.8300	42.2200	41.0500	41.0500	-5.240%	56	2,787	+27.649%
2026-04-30	46.1500	48.6000	43.3200	43.3200	-17.564%	141	2,787	+20.960%
2026-04-29	52.0400	52.6000	50.9000	52.5500	+2.637%	23	2,720	-0.285%
2026-04-28	53.5500	53.6700	51.1500	51.2000	+11.547%	33	2,711	+2.344%
2026-04-27	44.8500	46.6000	44.8500	45.9000	+4.437%	293	2,717	+14.161%
2026-04-24	46.5100	46.6000	43.9500	43.9500	-3.997%	117	2,606	+19.226%
2026-04-23	42.9800	45.7800	42.7000	45.7800	+4.045%	6	2,550	+14.460%
2026-04-22	47.3500	47.3500	44.0000	44.0000	-13.725%	808	2,549	+19.091%
2026-04-21	53.3500	53.3500	51.0000	51.0000	-3.864%	13	1,834	+2.745%
2026-04-20	53.3000	53.3500	52.3000	53.0500	+5.994%	506	1,834	-1.225%
2026-04-17	50.8500	50.9500	50.0500	50.0500	-7.401%	93	1,445	+4.695%
2026-04-16	54.2000	54.3500	53.1800	54.0500	-2.613%	66	1,377	-3.053%
2026-04-15	56.2000	56.2000	55.5000	55.5000	-11.624%	2	1,325	-5.586%
2026-04-13	65.1000	65.5000	62.7500	62.8000	-5.422%	54	1,324	-16.561%
2026-04-10	67.3000	67.9100	66.4000	66.4000	-45.800%	1,201	1,318	-21.084%
2026-03-30	122.6000	122.6000	122.5000	122.5100	+8.320%	37	237	-57.228%
2026-03-27	113.1000	113.1000	113.1000	113.1000	+11.814%	10	258	-53.669%
2026-03-17	101.1500	101.1500	101.1500	101.1500	+8.881%	8	259	-48.196%
2026-03-05	92.9000	92.9000	92.9000	92.9000	-15.160%	1	265	-43.595%
2026-03-03	109.5000	109.5000	109.5000	109.5000	+18.314%	2	264	-52.146%
2026-02-09	90.2000	92.5500	90.2000	92.5500	-17.623%	30	265	-43.382%
2026-02-04	112.6000	112.6000	112.3500	112.3500	+19.904%	10	269	-53.360%
2026-01-20	93.8500	93.8500	93.7000	93.7000	+2.741%	10	269	-44.077%
2026-01-09	91.2500	91.3000	91.2000	91.2000	+1.899%	15	264	-42.544%
2025-12-31	89.5000	89.5000	89.5000	89.5000	+0.494%	25	257	-41.453%
2025-12-23	90.0100	90.0100	89.0600	89.0600	-12.265%	3	257	-41.163%
2025-12-18	101.5100	101.5100	101.5100	101.5100	+4.649%	1	258	-48.379%
2025-12-16	95.7500	97.0000	95.7000	97.0000	+0.310%	3	259	-45.979%
2025-12-15	96.7000	96.7000	96.7000	96.7000	+9.142%	33	257	-45.812%
2025-12-12	78.3000	88.6000	78.3000	88.6000	+34.344%	5	224	-40.858%
2025-12-11	68.2500	68.9500	65.7500	65.9500	+3.940%	19	222	-20.546%
2025-12-10	68.4500	68.6000	63.4500	63.4500	-6.208%	28	212	-17.415%
2025-12-09	68.9000	68.9000	67.6000	67.6500	-9.134%	4	191	-22.542%
2025-12-05	74.2000	74.4500	74.2000	74.4500	-4.306%	5	192	-29.617%
2025-12-04	77.0000	77.8000	77.0000	77.8000	-0.128%	12	190	-32.648%
2025-12-02	77.9500	77.9500	77.9000	77.9000	+11.445%	2	189	-32.734%
2025-11-28	69.9000	69.9000	69.9000	69.9000	-1.798%	3	190	-25.036%
2025-11-26	71.2300	71.2300	71.1800	71.1800	-12.480%	2	189	-26.384%
2025-11-25	78.9000	81.3300	78.9000	81.3300	-14.254%	2	189	-35.571%
2025-11-20	81.5000	94.8500	81.5000	94.8500	+3.718%	182	188	-44.755%
2025-11-19	92.0000	92.0000	91.4500	91.4500	+4.694%	4	7	-42.701%
2025-10-27	87.3500	87.3500	87.3500	87.3500	-9.976%	2	3	-40.011%
2025-10-14	97.0300	97.0300	97.0300	97.0300	+7.346%	1	3	-45.996%
2025-10-13	90.1000	91.2500	90.1000	90.3900	0.000%	3	3	-42.029%