Dark

AVGO20260918P420
AVGO Sep 18 2026 420.00 Put (AVGO260918P00420000)
option OPRA

EOD

Aug 20, 2026

59.51-4.016%(-2.49)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	57.8500	61.0500	57.8500	59.5100	-4.016%	55	3,288	0.000%
2026-08-19	53.8500	65.0000	52.4300	62.0000	+28.631%	175	3,262	-4.016%
2026-08-18	43.6800	49.7000	43.6800	48.2000	+25.130%	61	3,226	+23.465%
2026-08-17	38.2300	38.7700	34.7500	38.5200	-1.104%	47	3,199	+54.491%
2026-08-14	29.9000	42.2000	29.9000	38.9500	+48.381%	209	3,206	+52.786%
2026-08-13	25.1400	26.2500	22.8700	26.2500	-3.670%	410	3,208	+126.705%
2026-08-12	24.6800	27.5500	23.8000	27.2500	-4.184%	345	3,198	+118.385%
2026-08-11	25.5900	28.8000	24.7000	28.4400	+11.007%	181	3,248	+109.248%
2026-08-10	23.9000	26.4500	22.1000	25.6200	+6.043%	295	3,237	+132.279%
2026-08-07	26.3500	27.4700	24.0500	24.1600	-14.870%	201	3,102	+146.316%
2026-08-06	31.9000	34.2000	27.4500	28.3800	-7.315%	105	3,114	+109.690%
2026-08-05	31.0500	32.0500	29.5000	30.6200	-8.597%	134	3,119	+94.350%
2026-08-04	38.4000	38.4000	31.9000	33.5000	-27.521%	401	3,070	+77.642%
2026-08-03	47.4800	48.6000	45.9100	46.2200	-4.425%	31	2,900	+28.754%
2026-07-31	51.6500	51.6500	47.4200	48.3600	-1.727%	26	2,918	+23.056%
2026-07-30	54.7200	54.7200	49.2100	49.2100	-9.106%	4	2,929	+20.931%
2026-07-29	61.0000	61.0000	54.1400	54.1400	-2.274%	2	2,930	+9.919%
2026-07-28	58.8000	58.8000	53.0100	55.4000	+3.223%	19	2,930	+7.419%
2026-07-27	50.6500	56.4700	50.6500	53.6700	-2.151%	14	2,942	+10.881%
2026-07-24	54.8500	54.8500	54.8500	54.8500	+8.249%	1	2,942	+8.496%
2026-07-23	48.8100	50.7500	47.3300	50.6700	+4.950%	77	2,941	+17.446%
2026-07-22	53.2000	53.2000	48.2800	48.2800	-8.195%	6	2,983	+23.260%
2026-07-21	52.8100	53.1100	52.5900	52.5900	-8.856%	6	2,984	+13.158%
2026-07-20	57.7000	57.7000	57.7000	57.7000	-6.800%	1	2,985	+3.137%
2026-07-17	69.6100	70.0200	61.9100	61.9100	+4.155%	40	2,985	-3.877%
2026-07-16	57.0000	59.4400	55.9000	59.4400	+16.893%	15	2,947	+0.118%
2026-07-15	50.3500	50.8500	50.3500	50.8500	-3.143%	12	2,945	+17.030%
2026-07-14	50.6700	52.5000	50.6700	52.5000	-4.926%	2	2,942	+13.352%
2026-07-13	51.1500	55.2200	51.0000	55.2200	+15.935%	11	2,942	+7.769%
2026-07-10	47.0000	47.6300	47.0000	47.6300	+2.298%	8	2,941	+24.942%
2026-07-09	52.1000	52.1000	45.4000	46.5600	-10.702%	21	2,946	+27.814%
2026-07-08	59.7700	59.7700	52.1400	52.1400	-19.661%	18	2,945	+14.135%
2026-07-07	65.1000	69.8100	63.6000	64.9000	+5.101%	145	2,942	-8.305%
2026-07-06	63.0400	63.1500	57.2300	61.7500	-16.498%	54	3,000	-3.628%
2026-07-02	64.5000	74.1100	64.0000	73.9500	+14.616%	36	3,011	-19.527%
2026-07-01	65.2800	65.9700	63.9500	64.5200	+7.911%	65	3,011	-7.765%
2026-06-30	61.6000	61.6900	59.7900	59.7900	-6.241%	12	2,976	-0.468%
2026-06-29	65.8300	65.8500	62.1600	63.7700	-1.741%	7	2,965	-6.680%
2026-06-26	68.0000	68.8500	63.8200	64.9000	+8.383%	20	2,962	-8.305%
2026-06-25	57.4400	63.3100	57.4200	59.8800	+0.134%	151	2,968	-0.618%
2026-06-24	57.7700	59.8000	57.7700	59.8000	-0.516%	15	2,917	-0.485%
2026-06-23	56.6300	60.1100	56.6300	60.1100	+14.714%	16	2,909	-0.998%
2026-06-22	52.6000	52.6000	52.4000	52.4000	+16.393%	30	2,909	+13.569%
2026-06-18	46.2400	47.4700	45.0200	45.0200	-16.937%	14	2,883	+32.186%
2026-06-17	52.2700	54.2000	51.7500	54.2000	-10.472%	52	2,883	+9.797%
2026-06-16	53.4000	62.1500	53.4000	60.5400	+8.846%	11	2,880	-1.701%
2026-06-15	55.6200	55.6200	55.6200	55.6200	-10.908%	1	2,869	+6.994%
2026-06-12	62.3500	62.4300	61.2000	62.4300	-3.969%	6	2,868	-4.677%
2026-06-11	64.8100	65.0100	64.8100	65.0100	+0.495%	2	2,872	-8.460%
2026-06-10	67.1600	68.3000	64.6900	64.6900	+13.174%	24	2,872	-8.007%
2026-06-09	55.0000	69.8000	55.0000	57.1600	+3.927%	89	2,858	+4.111%
2026-06-08	55.3000	56.7300	53.2800	55.0000	-8.623%	33	2,845	+8.200%
2026-06-05	50.6000	60.1900	50.6000	60.1900	+33.904%	35	2,857	-1.130%
2026-06-04	50.1500	52.9500	43.1000	44.9500	+63.040%	1,452	2,835	+32.392%
2026-06-03	27.5500	30.2000	26.6500	27.5700	-3.601%	1,460	2,997	+115.851%
2026-06-02	28.6400	30.5000	27.5100	28.6000	-16.252%	135	1,955	+108.077%
2026-06-01	36.4500	36.7500	33.3500	34.1500	-10.719%	215	1,888	+74.261%
2026-05-29	38.8400	41.3500	37.5000	38.2500	-11.150%	84	1,783	+55.582%
2026-05-28	46.6500	46.6500	41.8000	43.0500	-3.258%	73	1,808	+38.235%
2026-05-27	46.8500	47.2000	44.5000	44.5000	-0.891%	585	1,749	+33.730%
2026-05-26	40.6000	44.9000	40.6000	44.9000	-6.165%	10	1,255	+32.539%
2026-05-22	47.1600	49.6400	47.1600	47.8500	-1.503%	24	1,246	+24.368%
2026-05-21	48.2400	48.5800	48.2400	48.5800	+1.845%	33	1,276	+22.499%
2026-05-20	49.3700	49.6700	46.9000	47.7000	-4.236%	24	1,276	+24.759%
2026-05-19	51.1600	52.9500	49.4700	49.8100	+5.084%	63	1,221	+19.474%
2026-05-18	47.4000	48.4000	46.9000	47.4000	+5.216%	85	1,221	+25.549%
2026-05-15	45.7500	47.0500	44.0500	45.0500	+11.648%	68	1,221	+32.098%
2026-05-14	44.0000	44.0000	40.3500	40.3500	-16.511%	23	1,206	+47.485%
2026-05-13	50.2000	50.2000	48.0800	48.3300	+0.771%	205	1,064	+23.133%
2026-05-12	44.7400	50.2500	44.7400	47.9600	+7.654%	21	1,064	+24.083%
2026-05-11	43.7700	44.5500	43.7700	44.5500	-0.934%	14	1,064	+33.580%
2026-05-08	46.5800	46.5800	44.9700	44.9700	-6.604%	9	1,059	+32.333%
2026-05-07	47.4700	48.1500	46.1500	48.1500	+4.583%	31	1,055	+23.593%
2026-05-06	44.1200	46.5000	44.1200	46.0400	+3.811%	17	1,029	+29.257%
2026-05-05	43.6000	44.3500	43.6000	44.3500	-9.119%	20	1,031	+34.183%
2026-05-04	50.8000	51.2500	48.8000	48.8000	+5.400%	19	1,034	+21.947%
2026-05-01	47.3200	47.3200	46.3000	46.3000	-5.006%	4	1,024	+28.531%
2026-04-30	53.9500	53.9500	48.7400	48.7400	-16.254%	136	1,024	+22.097%
2026-04-29	57.3000	58.2000	56.7000	58.2000	-1.689%	29	973	+2.251%
2026-04-28	57.0000	60.1000	57.0000	59.2000	+14.507%	33	954	+0.524%
2026-04-27	51.0000	51.7000	51.0000	51.7000	+4.592%	21	982	+15.106%
2026-04-24	51.2000	54.5000	49.0400	49.4300	-0.543%	173	962	+20.392%
2026-04-23	49.2500	50.5000	46.9500	49.7000	-0.221%	44	932	+19.738%
2026-04-22	54.0000	54.0000	49.8100	49.8100	-12.460%	21	897	+19.474%
2026-04-21	56.5500	56.9000	56.4000	56.9000	-3.559%	7	891	+4.587%
2026-04-20	56.5000	59.2000	56.4000	59.0000	+6.211%	10	891	+0.864%
2026-04-17	57.8800	57.8800	55.5500	55.5500	-7.648%	101	891	+7.129%
2026-04-16	59.5500	60.2000	59.1500	60.1500	-1.102%	94	813	-1.064%
2026-04-15	61.7500	61.7500	60.8200	60.8200	-9.454%	6	724	-2.154%
2026-04-14	68.4800	68.4800	67.1700	67.1700	-2.652%	26	724	-11.404%
2026-04-13	70.6500	70.7800	69.0000	69.0000	-17.720%	82	711	-13.754%
2026-04-09	83.8800	83.8800	83.8600	83.8600	-3.465%	2	688	-29.036%
2026-04-08	84.9000	86.9500	83.5800	86.8700	-12.385%	8	687	-31.495%
2026-04-07	99.1500	99.1500	99.1500	99.1500	-24.767%	5	688	-39.980%
2026-03-30	131.7900	131.7900	131.7900	131.7900	+26.175%	2	686	-54.845%
2026-03-16	104.4500	104.4500	104.4500	104.4500	+1.162%	7	686	-43.025%
2026-03-05	101.9500	103.2500	101.9500	103.2500	-12.537%	4	686	-42.363%
2026-03-03	118.0500	118.0500	118.0500	118.0500	+4.701%	1	686	-49.589%
2026-02-24	109.8500	112.7500	109.8500	112.7500	+2.547%	5	686	-47.220%
2026-01-26	109.9500	109.9500	109.9500	109.9500	+15.373%	2	687	-45.875%
2026-01-12	95.3000	95.3000	95.3000	95.3000	-2.526%	14	687	-37.555%
2026-01-06	97.7900	97.7900	97.7700	97.7700	+1.211%	2	683	-39.133%
2025-12-31	96.6000	96.6000	96.6000	96.6000	+5.459%	25	683	-38.395%
2025-12-12	86.7500	91.6000	86.6500	91.6000	+28.742%	4	683	-35.033%
2025-12-11	74.0000	74.0000	70.5900	71.1500	-3.981%	6	684	-16.360%
2025-12-10	74.1500	74.1500	74.1000	74.1000	+2.277%	2	682	-19.690%
2025-12-09	72.4500	72.4500	72.4500	72.4500	-3.206%	5	681	-17.861%
2025-12-08	73.8200	74.8500	73.8200	74.8500	-5.967%	9	676	-20.494%
2025-12-05	79.6000	79.6000	79.6000	79.6000	-5.407%	1	669	-25.239%
2025-12-04	84.0500	84.1500	83.7500	84.1500	0.000%	7	669	-29.281%
2025-12-02	84.2000	84.2000	84.1000	84.1500	+10.144%	12	665	-29.281%
2025-11-28	76.4000	76.4000	76.4000	76.4000	-1.863%	1	662	-22.107%
2025-11-26	77.8500	77.8500	77.8500	77.8500	-12.004%	6	657	-23.558%
2025-11-25	88.4700	88.4700	88.4700	88.4700	+1.398%	2	657	-32.734%
2025-11-24	87.4000	87.4000	87.2500	87.2500	-0.502%	2	655	-31.794%
2025-11-20	87.6900	87.6900	87.6900	87.6900	-1.715%	1	655	-32.136%
2025-10-31	87.2800	89.2200	87.2800	89.2200	-1.848%	3	655	-33.300%
2025-10-28	90.9000	90.9000	90.9000	90.9000	-2.184%	4	654	-34.532%
2025-10-27	93.9900	93.9900	92.9300	92.9300	-3.948%	4	654	-35.963%
2025-10-24	96.7000	96.7500	96.7000	96.7500	-6.522%	2	654	-38.491%
2025-10-21	103.5000	103.5000	103.5000	103.5000	+6.045%	1	654	-42.502%
2025-10-20	97.6000	97.6000	97.6000	97.6000	-4.734%	1	653	-39.027%
2025-10-17	103.4000	106.2000	102.4500	102.4500	+3.380%	4	652	-41.913%
2025-10-16	99.1000	99.1000	99.1000	99.1000	-6.905%	650	651	-39.950%
2025-10-01	106.4500	106.4500	106.4500	106.4500	+16.952%	2	3	-44.096%
2025-09-15	91.0200	91.0200	91.0200	91.0200	+0.775%	2	3	-34.619%
2025-09-11	90.3200	90.3200	90.3200	90.3200	0.000%	1	1	-34.112%