Dark

AVGO20260918P440
AVGO Sep 18 2026 440.00 Put (AVGO260918P00440000)
option OPRA

EOD

Aug 20, 2026

78.11-2.606%(-2.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	76.7800	78.1100	76.7800	78.1100	-2.606%	4	1,365	0.000%
2026-08-19	73.0000	80.2000	73.0000	80.2000	+24.631%	9	1,366	-2.606%
2026-08-18	65.5800	65.5800	62.7600	64.3500	+28.700%	30	1,369	+21.383%
2026-08-17	53.0700	53.3000	50.0000	50.0000	-3.846%	46	1,370	+56.220%
2026-08-14	44.1500	52.0000	42.5800	52.0000	+45.455%	13	1,355	+50.212%
2026-08-13	39.5400	39.5400	34.4200	35.7500	-5.046%	327	1,357	+118.490%
2026-08-12	35.3700	37.6500	35.3700	37.6500	-6.761%	7	1,595	+107.463%
2026-08-11	38.5800	41.2000	37.4500	40.3800	+11.701%	126	1,594	+93.437%
2026-08-10	34.7500	36.2900	33.8100	36.1500	+4.843%	39	1,576	+116.072%
2026-08-07	37.2700	37.2700	34.4300	34.4800	-11.248%	5	1,566	+126.537%
2026-08-06	39.5000	40.0000	38.5000	38.8500	-10.690%	26	1,565	+101.055%
2026-08-05	40.9700	43.5000	40.9700	43.5000	-0.069%	34	1,559	+79.563%
2026-08-04	48.1300	49.2500	43.5300	43.5300	-30.263%	65	1,541	+79.439%
2026-08-03	69.3500	69.3500	62.4200	62.4200	-1.375%	13	1,531	+25.136%
2026-07-31	60.1200	68.3500	60.1200	63.2900	-0.908%	16	1,524	+23.416%
2026-07-30	69.7700	69.7700	63.8700	63.8700	-6.554%	4	1,522	+22.295%
2026-07-28	69.7500	69.7500	68.3500	68.3500	-0.073%	4	1,522	+14.279%
2026-07-27	68.4000	68.4000	68.4000	68.4000	-3.130%	1	1,522	+14.196%
2026-07-24	70.6100	70.6100	70.6100	70.6100	+16.595%	1	1,523	+10.622%
2026-07-22	60.4800	60.5600	60.4800	60.5600	-10.348%	3	1,522	+28.980%
2026-07-21	66.7000	67.5500	66.7000	67.5500	-14.817%	5	1,519	+15.633%
2026-07-17	79.3000	79.3000	79.3000	79.3000	+10.384%	5	1,517	-1.501%
2026-07-16	70.0000	71.8400	70.0000	71.8400	+14.852%	10	1,512	+8.728%
2026-07-15	60.5000	66.5500	60.5000	62.5500	-9.282%	26	1,508	+24.876%
2026-07-13	65.2200	68.9500	65.2200	68.9500	+14.440%	79	1,502	+13.285%
2026-07-10	60.1500	60.2500	60.1500	60.2500	+3.861%	6	1,462	+29.643%
2026-07-09	59.3100	59.3100	58.0100	58.0100	-19.431%	42	1,462	+34.649%
2026-07-08	72.0000	72.0000	72.0000	72.0000	-5.586%	21	1,422	+8.486%
2026-07-06	76.5000	76.5000	76.2600	76.2600	-14.411%	20	1,420	+2.426%
2026-07-02	85.3000	89.1000	83.9000	89.1000	+10.177%	19	1,435	-12.334%
2026-07-01	79.0000	80.8700	79.0000	80.8700	+9.136%	2	1,435	-3.413%
2026-06-30	76.8300	76.8300	74.1000	74.1000	-7.468%	3	1,436	+5.412%
2026-06-29	80.3000	80.3000	80.0800	80.0800	-5.118%	2	1,435	-2.460%
2026-06-26	81.4200	84.4000	78.9300	84.4000	+12.100%	14	1,433	-7.453%
2026-06-25	79.0000	79.0000	71.6200	75.2900	+3.634%	753	1,424	+3.746%
2026-06-24	72.6500	72.6500	72.6500	72.6500	+5.214%	1	794	+7.515%
2026-06-23	69.0500	69.0500	69.0500	69.0500	+6.231%	1	795	+13.121%
2026-06-22	65.9000	65.9000	64.6500	65.0000	+12.535%	31	794	+20.169%
2026-06-18	59.1300	59.6500	57.7600	57.7600	-16.664%	3	766	+35.232%
2026-06-16	69.3100	69.3100	69.3100	69.3100	+7.208%	1	766	+12.697%
2026-06-15	68.2100	69.7500	64.6500	64.6500	-12.765%	24	765	+20.820%
2026-06-11	78.0000	80.0000	74.1100	74.1100	-10.028%	48	751	+5.397%
2026-06-10	76.1000	82.5500	76.1000	82.3700	+14.962%	19	712	-5.172%
2026-06-09	62.2000	82.7500	62.2000	71.6500	+6.385%	11	709	+9.016%
2026-06-08	68.6000	68.6000	67.3500	67.3500	-7.103%	20	709	+15.976%
2026-06-05	66.6000	74.6500	66.6000	72.5000	+26.704%	58	709	+7.738%
2026-06-04	65.9800	65.9800	55.4200	57.2200	+54.984%	79	721	+36.508%
2026-06-03	38.0500	38.1000	34.1800	36.9200	+0.764%	171	700	+111.566%
2026-06-02	38.7900	38.9700	36.1000	36.6400	-16.935%	128	565	+113.182%
2026-06-01	47.1000	47.1000	43.0100	44.1100	-11.212%	123	521	+77.080%
2026-05-29	49.7000	51.8000	46.2000	49.6800	-9.293%	70	459	+57.226%
2026-05-28	58.1700	58.1700	53.1000	54.7700	-4.332%	24	435	+42.615%
2026-05-27	57.6000	57.6000	57.2500	57.2500	+2.875%	2	431	+36.437%
2026-05-26	54.8300	55.6500	54.8300	55.6500	-7.481%	4	431	+40.359%
2026-05-22	60.1500	60.1500	60.1500	60.1500	0.000%	3	428	+29.859%
2026-05-21	60.9500	60.9500	60.1500	60.1500	+4.156%	2	427	+29.859%
2026-05-20	57.2500	57.7500	57.0000	57.7500	-5.668%	21	427	+35.255%
2026-05-19	62.4500	62.4500	60.9700	61.2200	+3.325%	25	423	+27.589%
2026-05-18	59.2000	59.2500	59.2000	59.2500	+5.333%	4	423	+31.831%
2026-05-15	56.5900	58.4500	55.0000	56.2500	+10.511%	46	423	+38.862%
2026-05-14	52.4000	54.2500	50.0000	50.9000	-14.238%	370	422	+53.458%
2026-05-13	61.5000	62.0000	59.3500	59.3500	-1.083%	26	114	+31.609%
2026-05-12	58.2500	62.2500	55.5000	60.0000	+8.794%	18	114	+30.183%
2026-05-11	54.3900	55.1500	54.0600	55.1500	+1.193%	3	114	+41.632%
2026-05-08	57.5000	57.5000	54.5000	54.5000	-12.590%	3	116	+43.321%
2026-05-07	60.5000	64.5000	56.8000	62.3500	+9.386%	13	114	+25.277%
2026-05-06	56.6000	57.0200	56.6000	57.0000	+2.888%	3	115	+37.035%
2026-05-05	56.2000	56.2000	53.9300	55.4000	-8.248%	27	112	+40.993%
2026-05-04	62.7500	62.7500	60.3800	60.3800	+6.116%	3	104	+29.364%
2026-05-01	57.7000	57.7000	56.9000	56.9000	-5.950%	2	105	+37.276%
2026-04-30	61.3300	63.5000	60.5000	60.5000	-12.950%	8	105	+29.107%
2026-04-29	68.5000	69.5000	68.5000	69.5000	-1.697%	4	103	+12.388%
2026-04-28	70.1000	72.8000	70.1000	70.7000	+11.867%	11	103	+10.481%
2026-04-27	63.2000	63.2000	63.2000	63.2000	+1.689%	1	112	+23.592%
2026-04-24	63.8500	65.0000	62.1500	62.1500	+2.305%	3	111	+25.680%
2026-04-23	58.5500	61.9000	58.5500	60.7500	-0.164%	11	110	+28.576%
2026-04-22	60.8500	60.8500	60.8500	60.8500	-11.812%	2	102	+28.365%
2026-04-21	70.5500	70.5500	68.3400	69.0000	+0.583%	7	100	+13.203%
2026-04-20	68.6000	68.6000	68.6000	68.6000	+3.080%	2	102	+13.863%
2026-04-17	69.6800	69.6800	66.5500	66.5500	-6.845%	2	103	+17.370%
2026-04-16	71.4600	71.4600	71.4400	71.4400	-18.892%	2	101	+9.337%
2026-04-10	88.1700	88.1700	88.0800	88.0800	-23.806%	2	101	-11.319%
2026-04-07	115.6000	115.6000	115.6000	115.6000	-11.810%	5	101	-32.431%
2026-04-06	131.0800	131.0800	131.0800	131.0800	+1.770%	1	96	-40.410%
2026-04-01	128.8000	128.8000	128.8000	128.8000	+1.322%	3	95	-39.356%
2026-03-24	127.1200	127.1200	127.1200	127.1200	+3.975%	2	95	-38.554%
2026-03-16	122.2600	122.2600	122.2600	122.2600	+5.624%	1	95	-36.112%
2026-03-12	115.8000	115.8000	115.7500	115.7500	+6.066%	2	95	-32.518%
2026-03-10	109.1300	109.1300	109.1300	109.1300	-7.242%	5	95	-28.425%
2026-03-05	118.2500	118.2500	117.6500	117.6500	-8.586%	2	97	-33.608%
2026-03-04	128.7000	128.7000	128.7000	128.7000	+11.284%	1	95	-39.308%
2026-02-09	115.6500	115.6500	115.6500	115.6500	-9.930%	5	94	-32.460%
2026-02-05	128.3000	128.4000	128.3000	128.4000	+9.744%	84	94	-39.167%
2025-12-16	116.9500	117.0000	116.9500	117.0000	+13.098%	10	20	-33.239%
2025-12-12	100.4000	103.4500	100.4000	103.4500	+18.703%	5	15	-24.495%
2025-12-11	87.1500	87.1500	87.1500	87.1500	+1.811%	1	14	-10.373%
2025-12-10	85.6000	85.6000	85.6000	85.6000	-2.115%	2	14	-8.750%
2025-12-08	88.0000	88.0000	86.7500	87.4500	-4.997%	5	14	-10.680%
2025-12-05	92.0500	92.0500	92.0500	92.0500	-5.541%	3	14	-15.144%
2025-12-02	97.4500	97.4500	97.4500	97.4500	+11.563%	2	17	-19.846%
2025-11-28	87.3500	87.3500	87.3500	87.3500	-4.556%	4	17	-10.578%
2025-11-26	91.5200	91.5200	91.5200	91.5200	-9.833%	1	12	-14.653%
2025-10-30	101.5000	101.5000	101.5000	101.5000	-0.685%	2	12	-23.044%
2025-10-28	102.2000	102.2000	102.2000	102.2000	-6.718%	2	12	-23.571%
2025-10-24	109.5600	109.5600	109.5600	109.5600	-2.431%	1	10	-28.706%
2025-10-20	112.2900	112.2900	112.2900	112.2900	+8.231%	1	10	-30.439%
2025-09-12	103.7500	103.7500	103.7500	103.7500	-29.589%	10	10	-24.713%
2025-08-22	147.3500	147.3500	147.3500	147.3500	0.000%	10	10	-46.990%