Dark

AVGO20260918P430
AVGO Sep 18 2026 430.00 Put (AVGO260918P00430000)
option OPRA

EOD

Aug 20, 2026

69.89+3.311%(+2.24)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	69.2600	69.8900	67.5000	69.8900	+3.311%	56	1,341	0.000%
2026-08-19	66.6400	72.3500	66.6400	67.6500	+20.053%	36	1,369	+3.311%
2026-08-18	57.9200	57.9200	56.1600	56.3500	+23.304%	9	1,373	+24.028%
2026-08-17	45.6500	45.7000	45.6500	45.7000	0.000%	20	1,368	+52.932%
2026-08-14	35.9000	47.0700	35.9000	45.7000	+45.079%	68	1,368	+52.932%
2026-08-13	32.5500	34.0000	28.2000	31.5000	-5.405%	92	1,383	+121.873%
2026-08-12	29.4200	33.3000	29.4200	33.3000	-1.333%	110	1,343	+109.880%
2026-08-11	30.7500	34.3200	30.7500	33.7500	+11.718%	146	1,306	+107.081%
2026-08-10	27.5200	31.5700	26.9100	30.2100	+4.533%	221	1,277	+131.347%
2026-08-07	29.9500	32.8200	28.8700	28.9000	-16.835%	175	1,254	+141.834%
2026-08-06	38.9000	39.1500	32.8200	34.7500	-2.113%	128	1,225	+101.122%
2026-08-05	35.0000	36.9500	35.0000	35.5000	-6.824%	70	1,206	+96.873%
2026-08-04	45.3700	45.3700	37.8000	38.1000	-29.444%	79	1,226	+83.438%
2026-08-03	57.5000	64.0700	53.0300	54.0000	-3.174%	10	1,216	+29.426%
2026-07-31	60.7200	60.7200	55.7700	55.7700	-1.205%	3	1,211	+25.318%
2026-07-30	58.7600	60.1300	56.3200	56.4500	-8.047%	7	1,210	+23.809%
2026-07-29	61.3900	61.3900	61.3900	61.3900	+1.037%	1	1,207	+13.846%
2026-07-27	60.1500	60.7600	60.1000	60.7600	-3.017%	41	1,207	+15.026%
2026-07-24	60.8000	62.6500	60.8000	62.6500	+17.212%	29	1,221	+11.556%
2026-07-22	61.8300	61.8300	53.4500	53.4500	-10.138%	47	1,195	+30.758%
2026-07-21	58.4700	63.3800	58.4700	59.4800	-9.495%	9	1,190	+17.502%
2026-07-20	65.3100	66.1200	64.5200	65.7200	-8.340%	8	1,189	+6.345%
2026-07-17	71.5500	71.7000	71.5500	71.7000	+6.427%	3	1,191	-2.524%
2026-07-16	65.1500	67.3700	64.9000	67.3700	+19.387%	4	1,191	+3.741%
2026-07-15	59.3500	59.4000	56.2000	56.4300	-4.291%	93	1,193	+23.853%
2026-07-14	55.6000	59.5800	55.6000	58.9600	-2.384%	8	1,224	+18.538%
2026-07-13	59.8200	60.4000	59.8200	60.4000	+12.771%	17	1,219	+15.712%
2026-07-10	53.8000	53.8000	53.5600	53.5600	+2.743%	2	1,214	+30.489%
2026-07-09	55.8000	55.8000	51.6000	52.1300	-13.102%	24	1,213	+34.069%
2026-07-08	64.1000	64.1000	59.9900	59.9900	-17.687%	77	1,215	+16.503%
2026-07-07	76.9400	76.9400	71.2100	72.8800	-10.828%	12	1,194	-4.103%
2026-07-02	72.0000	81.7300	69.9500	81.7300	+15.356%	94	1,218	-14.487%
2026-07-01	71.4200	71.4200	70.8500	70.8500	+2.178%	11	1,218	-1.355%
2026-06-30	69.8200	69.8200	67.4700	69.3400	-3.359%	9	1,228	+0.793%
2026-06-26	71.7500	71.9600	71.7500	71.7500	+5.732%	17	1,227	-2.592%
2026-06-25	70.5000	70.5000	63.7800	67.8600	+5.128%	127	1,219	+2.991%
2026-06-24	65.6800	65.6800	64.5500	64.5500	-3.685%	13	1,240	+8.273%
2026-06-23	65.7000	68.0000	61.9500	67.0200	+11.700%	20	1,242	+4.282%
2026-06-22	59.0500	60.0000	57.9500	60.0000	+13.357%	24	1,228	+16.483%
2026-06-18	52.1600	53.5000	52.1600	52.9300	-8.267%	4	1,225	+32.042%
2026-06-17	57.5500	58.0500	57.5500	57.7000	-10.888%	4	1,225	+21.127%
2026-06-16	63.5100	64.7500	63.5100	64.7500	+7.917%	5	1,225	+7.938%
2026-06-15	61.6500	61.6500	58.9300	60.0000	-13.232%	8	1,224	+16.483%
2026-06-12	69.5200	69.7500	67.5400	69.1500	+0.743%	6	1,220	+1.070%
2026-06-11	73.0500	73.0500	68.6400	68.6400	-9.684%	3	1,222	+1.821%
2026-06-10	70.5200	76.0000	70.5200	76.0000	+11.765%	14	1,221	-8.039%
2026-06-09	55.9000	76.9500	55.9000	68.0000	+12.211%	43	1,222	+2.779%
2026-06-08	61.3500	63.8400	60.3900	60.6000	-3.764%	241	1,208	+15.330%
2026-06-05	60.2500	63.4900	58.8000	62.9700	+26.243%	25	1,232	+10.989%
2026-06-04	58.0000	59.4500	48.5000	49.8800	+53.477%	1,182	1,235	+40.116%
2026-06-03	30.1900	34.1000	30.0800	32.5000	-2.373%	1,052	1,355	+115.046%
2026-06-02	34.4500	34.8000	32.0500	33.2900	-15.400%	67	411	+109.943%
2026-06-01	41.1500	41.3000	38.3500	39.3500	-5.181%	50	391	+77.611%
2026-05-29	43.3000	45.9000	41.5000	41.5000	-13.900%	104	385	+68.410%
2026-05-28	50.0000	50.0000	47.5000	48.2000	-8.712%	35	392	+45.000%
2026-05-27	52.3000	52.9000	52.2800	52.8000	+4.451%	23	385	+32.367%
2026-05-26	45.7000	50.8000	45.5600	50.5500	-5.690%	57	393	+38.259%
2026-05-22	53.6000	53.6000	53.6000	53.6000	-0.924%	5	344	+30.392%
2026-05-21	53.5500	54.1000	53.5500	54.1000	+2.540%	2	344	+29.187%
2026-05-20	51.6000	53.2500	51.6000	52.7600	-5.448%	24	344	+32.468%
2026-05-19	56.3500	57.3500	55.7500	55.8000	+5.085%	23	305	+25.251%
2026-05-18	54.6100	55.1000	53.1000	53.1000	+5.232%	7	305	+31.620%
2026-05-15	49.2000	52.0500	48.9500	50.4600	+10.537%	66	305	+38.506%
2026-05-14	49.8000	49.8000	45.6500	45.6500	-17.420%	31	289	+53.100%
2026-05-13	56.9500	56.9500	55.2500	55.2800	+2.143%	33	262	+26.429%
2026-05-12	52.3500	56.3000	52.3500	54.1200	+8.893%	9	262	+29.139%
2026-05-11	49.4100	49.8400	49.4100	49.7000	-2.930%	13	262	+40.624%
2026-05-08	50.3500	51.2000	49.0000	51.2000	-7.748%	49	257	+36.504%
2026-05-07	51.4500	56.3500	51.4500	55.5000	+7.558%	34	235	+25.928%
2026-05-06	51.6000	51.6000	51.6000	51.6000	+5.306%	1	220	+35.446%
2026-05-05	49.7300	49.7300	48.3000	49.0000	-10.009%	22	220	+42.633%
2026-05-04	56.2500	57.0500	54.4500	54.4500	+5.421%	46	215	+28.356%
2026-05-01	51.6500	51.6500	51.6500	51.6500	-4.880%	1	195	+35.315%
2026-04-30	54.5100	58.0000	54.3000	54.3000	-15.814%	104	195	+28.711%
2026-04-29	64.5000	64.5000	64.5000	64.5000	-2.199%	1	188	+8.357%
2026-04-28	64.4100	65.9500	64.4100	65.9500	+15.905%	3	187	+5.974%
2026-04-27	57.2500	57.2500	56.9000	56.9000	+2.246%	3	186	+22.830%
2026-04-24	59.7500	59.7500	55.2600	55.6500	+1.514%	117	185	+25.588%
2026-04-23	52.4500	54.8200	51.5000	54.8200	-1.491%	12	80	+27.490%
2026-04-22	59.5000	60.5000	55.6500	55.6500	-14.713%	18	79	+25.588%
2026-04-21	65.2500	65.2500	65.2500	65.2500	+4.819%	2	75	+7.111%
2026-04-17	62.3000	62.3500	61.6500	62.2500	-4.246%	9	75	+12.273%
2026-04-16	65.9700	65.9700	65.0100	65.0100	-3.216%	8	68	+7.507%
2026-04-15	67.1700	67.1700	67.1700	67.1700	-9.960%	1	61	+4.049%
2026-04-14	74.6000	74.6000	74.6000	74.6000	-3.680%	1	60	-6.314%
2026-04-13	77.4500	77.7000	77.4500	77.4500	-1.513%	21	60	-9.761%
2026-04-10	79.6800	80.0000	78.6400	78.6400	-34.439%	20	39	-11.127%
2026-04-01	119.9500	119.9500	119.9500	119.9500	+2.172%	3	30	-41.734%
2026-03-24	117.4000	117.4000	117.4000	117.4000	+15.791%	5	30	-40.468%
2026-03-10	101.3900	101.3900	101.3900	101.3900	-7.659%	5	25	-31.068%
2026-03-05	109.8000	109.8000	109.8000	109.8000	-9.166%	1	25	-36.348%
2026-02-06	120.8800	120.8800	120.8800	120.8800	-3.504%	1	25	-42.182%
2026-02-04	125.2700	125.2700	125.2700	125.2700	+19.933%	1	26	-44.209%
2026-01-06	104.5500	104.5500	104.4500	104.4500	+7.959%	10	25	-33.088%
2025-12-12	93.5000	96.7500	93.5000	96.7500	+25.535%	7	23	-27.762%
2025-12-11	77.0700	77.0700	77.0700	77.0700	-3.663%	1	20	-9.316%
2025-12-10	80.0000	80.0000	80.0000	80.0000	-0.683%	2	20	-12.638%
2025-12-09	80.5500	80.5500	80.5500	80.5500	-0.186%	1	18	-13.234%
2025-12-08	80.5500	80.9500	80.4000	80.7000	-11.025%	15	19	-13.395%
2025-12-04	90.7000	90.7000	90.7000	90.7000	+0.699%	4	9	-22.944%
2025-12-02	87.0000	90.0700	86.9500	90.0700	+11.198%	3	6	-22.405%
2025-11-28	81.0000	81.0000	81.0000	81.0000	-14.149%	2	4	-13.716%
2025-11-25	94.3500	94.3500	94.3500	94.3500	-1.411%	1	2	-25.925%
2025-10-28	98.1200	98.9100	95.7000	95.7000	-8.333%	6	1	-26.970%
2025-10-20	104.4000	104.4000	104.4000	104.4000	-5.005%	1	1	-33.056%
2025-10-17	109.9000	109.9000	109.9000	109.9000	0.000%	1	1	-36.406%