Dark

AVGO20261218P100
AVGO Dec 18 2026 100.00 Put (AVGO261218P00100000)
option OPRA

EOD

Aug 20, 2026

0.1300+225.000%(+0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1300	0.1300	0.1300	+225.000%	3	1,539	0.000%
2026-08-19	0.1500	0.1500	0.0400	0.0400	-42.857%	10	1,538	+225.000%
2026-08-18	0.1400	0.1800	0.0700	0.0700	-30.000%	12	1,539	+85.714%
2026-08-17	0.2100	0.2100	0.0600	0.1000	+66.667%	14	1,541	+30.000%
2026-08-14	0.2400	0.2400	0.0600	0.0600	0.000%	2	1,537	+116.667%
2026-08-13	0.1500	0.1500	0.0600	0.0600	+20.000%	2	1,536	+116.667%
2026-08-12	0.1000	0.1000	0.0500	0.0500	0.000%	8	1,536	+160.000%
2026-08-11	0.1500	0.1500	0.0500	0.0500	-28.571%	4	1,532	+160.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-30.000%	3	1,531	+85.714%
2026-08-06	0.1800	0.1800	0.1000	0.1000	+11.111%	2	1,531	+30.000%
2026-08-05	0.1700	0.1700	0.0900	0.0900	-30.769%	4	1,531	+44.444%
2026-08-04	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,531	0.000%
2026-08-03	0.2100	0.2100	0.0900	0.1000	-44.444%	33	1,532	+30.000%
2026-07-31	0.1800	0.2100	0.1800	0.1800	+38.462%	25	1,551	-27.778%
2026-07-30	0.1800	0.2000	0.1000	0.1300	-7.143%	4	1,528	0.000%
2026-07-28	0.2300	0.2300	0.1300	0.1400	+7.692%	26	1,528	-7.143%
2026-07-27	0.2200	0.2700	0.1100	0.1300	0.000%	22	1,523	0.000%
2026-07-24	0.2200	0.2200	0.1100	0.1300	+8.333%	34	1,519	0.000%
2026-07-15	0.2200	0.2300	0.1200	0.1200	-14.286%	4	1,523	+8.333%
2026-07-13	0.2600	0.2600	0.1400	0.1400	-6.667%	46	1,523	-7.143%
2026-07-10	0.2600	0.2600	0.1400	0.1500	-42.308%	6	1,512	-13.333%
2026-07-09	0.2600	0.2600	0.2600	0.2600	+36.842%	3	1,511	-50.000%
2026-06-18	0.2000	0.2100	0.1800	0.1900	-5.000%	10	1,510	-31.579%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-16.667%	6	1,510	-35.000%
2026-05-22	0.2500	0.2500	0.2400	0.2400	-27.273%	6	1,505	-45.833%
2026-05-14	0.3000	0.3300	0.3000	0.3300	-10.811%	2	1,505	-60.606%
2026-05-05	0.3700	0.3700	0.3700	0.3700	-31.481%	20	1,505	-64.865%
2026-04-07	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,505	-75.926%
2026-04-01	0.5100	0.5100	0.5000	0.5000	-33.333%	219	1,505	-74.000%
2026-03-30	0.7900	0.8200	0.7400	0.7500	+20.968%	70	1,646	-82.667%
2026-03-24	0.6200	0.6200	0.6200	0.6200	-19.481%	5	1,702	-79.032%
2026-03-20	0.7200	0.7700	0.7200	0.7700	+57.143%	22	1,707	-83.117%
2026-03-18	0.6400	0.6500	0.4900	0.4900	-19.672%	10	1,714	-73.469%
2026-03-17	0.7700	0.7700	0.6100	0.6100	-29.885%	8	1,724	-78.689%
2026-03-13	0.8700	0.8700	0.8700	0.8700	+10.127%	10	1,727	-85.057%
2026-03-05	0.6600	0.7900	0.6500	0.7900	-21.000%	20	1,737	-83.544%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-10.714%	10	1,737	-87.000%
2026-02-26	1.0500	1.1700	1.0500	1.1200	+8.738%	150	1,737	-88.393%
2026-02-24	1.0300	1.0300	1.0300	1.0300	+24.096%	18	1,662	-87.379%
2026-02-23	0.9500	0.9500	0.8300	0.8300	-10.753%	136	1,644	-84.337%
2026-02-19	0.8700	0.9300	0.8700	0.9300	-2.105%	100	1,578	-86.022%
2026-02-18	0.9100	0.9700	0.9100	0.9500	-9.524%	367	1,591	-86.316%
2026-02-13	1.0300	1.0900	1.0300	1.0500	+16.667%	96	1,156	-87.619%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-20.354%	1	1,156	-85.556%
2026-02-05	1.1300	1.1300	1.1300	1.1300	-11.024%	5	1,155	-88.496%
2026-02-04	1.0900	1.2700	1.0800	1.2700	+27.000%	44	1,155	-89.764%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+16.279%	1	1,135	-87.000%
2026-01-30	0.8500	0.8600	0.8500	0.8600	0.000%	2	1,134	-84.884%
2026-01-26	0.8400	0.8600	0.8400	0.8600	-6.522%	2	1,133	-84.884%
2026-01-23	1.0000	1.0000	0.9100	0.9200	+9.524%	38	1,132	-85.870%
2026-01-16	0.8400	0.8400	0.8400	0.8400	+10.526%	2	1,110	-84.524%
2026-01-12	0.7600	0.7600	0.7600	0.7600	-11.628%	3	1,110	-82.895%
2026-01-07	0.8900	0.9000	0.8100	0.8600	-7.527%	28	1,108	-84.884%
2026-01-05	0.9300	0.9300	0.9300	0.9300	+9.412%	1	1,108	-86.022%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-14.141%	6	1,108	-84.706%
2025-12-29	1.0000	1.0000	0.9900	0.9900	-2.941%	7	1,108	-86.869%
2025-12-22	1.0000	1.0200	1.0000	1.0200	-3.774%	7	1,110	-87.255%
2025-12-19	1.0600	1.0600	1.0600	1.0600	-10.924%	1	1,103	-87.736%
2025-12-18	1.1800	1.1900	1.1800	1.1900	-5.556%	4	1,103	-89.076%
2025-12-17	1.2500	1.2600	1.2100	1.2600	+14.545%	4	1,104	-89.683%
2025-12-16	1.1000	1.1000	1.1000	1.1000	+6.796%	1	1,102	-88.182%
2025-12-12	1.0000	1.1200	1.0000	1.0300	+4.040%	44	1,102	-87.379%
2025-12-10	0.9900	0.9900	0.9900	0.9900	+2.062%	5	1,061	-86.869%
2025-12-09	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,061	-86.598%
2025-12-08	0.9300	0.9600	0.9300	0.9600	-8.571%	2	1,060	-86.458%
2025-12-04	1.0600	1.0600	1.0500	1.0500	-9.483%	6	1,059	-87.619%
2025-12-01	1.1500	1.1600	1.1400	1.1600	-10.769%	10	1,058	-88.793%
2025-11-25	1.3000	1.3000	1.3000	1.3000	-21.212%	10	1,056	-90.000%
2025-11-14	1.6500	1.6500	1.6500	1.6500	+5.096%	1	1,056	-92.121%
2025-11-13	1.5700	1.5700	1.5700	1.5700	-4.848%	1	1,056	-91.720%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-17.500%	10	1,055	-92.121%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,055	-93.500%
2025-10-10	1.9500	1.9500	1.9500	1.9500	+17.470%	3	1,055	-93.333%
2025-10-02	1.6600	1.6600	1.6600	1.6600	+0.606%	20	1,058	-92.169%
2025-09-26	1.5900	1.6500	1.5900	1.6500	+1.227%	2	1,058	-92.121%
2025-09-25	1.5900	1.6300	1.5900	1.6300	-2.395%	2	1,058	-92.025%
2025-09-24	1.6700	1.6700	1.6700	1.6700	+4.375%	20	1,058	-92.216%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,040	-91.875%
2025-08-28	1.8000	1.8000	1.8000	1.8000	-13.043%	1	1,039	-92.778%
2025-08-07	2.0900	2.0900	2.0700	2.0700	-13.750%	91	1,039	-93.720%
2025-08-01	2.4000	2.4000	2.4000	2.4000	+14.286%	10	1,110	-94.583%
2025-07-31	1.9000	2.1400	1.9000	2.1000	+2.439%	51	1,110	-93.810%
2025-07-24	2.0500	2.0500	2.0500	2.0500	-5.963%	50	1,096	-93.659%
2025-07-23	2.1800	2.1800	2.1800	2.1800	-7.234%	50	1,146	-94.037%
2025-07-11	2.3600	2.3600	2.3500	2.3500	-1.674%	13	1,146	-94.468%
2025-07-10	2.3900	2.3900	2.3900	2.3900	-13.091%	1	1,159	-94.561%
2025-07-01	2.7500	2.7500	2.7500	2.7500	0.000%	3	1,170	-95.273%
2025-06-26	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,170	-95.273%
2025-06-24	2.8000	2.8000	2.8000	2.8000	-15.152%	1	1,170	-95.357%
2025-06-06	3.1200	3.3000	3.1200	3.3000	+7.843%	40	1,170	-96.061%
2025-06-05	3.0600	3.0600	3.0600	3.0600	-2.857%	4	1,173	-95.752%
2025-06-04	3.1500	3.1500	3.1500	3.1500	-19.023%	20	1,173	-95.873%
2025-05-29	3.8900	3.8900	3.8900	3.8900	-8.471%	3	1,173	-96.658%
2025-05-27	4.2500	4.2500	4.2500	4.2500	+2.410%	2	1,176	-96.941%
2025-05-15	4.1500	4.1500	4.1500	4.1500	-1.190%	1	1,176	-96.867%
2025-05-14	4.0500	4.2000	4.0500	4.2000	-23.497%	123	1,175	-96.905%
2025-05-02	5.4900	5.4900	5.4900	5.4900	-23.109%	2	1,082	-97.632%
2025-04-23	7.1400	7.1400	7.1400	7.1400	-16.686%	1	1,083	-98.179%
2025-04-17	8.5300	8.5700	8.5300	8.5700	+9.872%	3	1,083	-98.483%
2025-04-09	7.8000	7.8000	7.8000	7.8000	-35.802%	8	1,083	-98.333%
2025-04-08	9.4000	12.1500	9.4000	12.1500	+3.846%	8	1,091	-98.930%
2025-04-07	12.0000	12.0000	11.7000	11.7000	-4.490%	23	1,090	-98.889%
2025-04-04	12.1000	12.9000	12.1000	12.2500	+43.275%	78	1,090	-98.939%
2025-04-01	8.5500	8.5500	8.5500	8.5500	-2.620%	32	1,093	-98.480%
2025-03-31	8.7800	8.7800	8.7800	8.7800	+21.944%	20	1,125	-98.519%
2025-03-27	7.2000	7.2000	7.2000	7.2000	+34.579%	2	1,105	-98.194%
2025-03-24	5.3500	5.3500	5.3500	5.3500	-21.784%	5	1,105	-97.570%
2025-03-07	6.5500	6.8400	6.5500	6.8400	+4.427%	8	1,109	-98.099%
2025-03-04	6.5500	6.5500	6.5500	6.5500	+1.550%	1	1,109	-98.015%
2025-03-03	6.4500	6.4500	6.4500	6.4500	+13.958%	1	1,110	-97.984%
2025-02-28	5.6600	5.6600	5.6600	5.6600	+13.883%	2	1,111	-97.703%
2025-02-25	4.9700	4.9700	4.9700	4.9700	+29.091%	1	1,109	-97.384%
2025-02-18	3.9000	3.9000	3.8500	3.8500	+1.316%	125	1,109	-96.623%
2025-02-13	3.8000	3.8000	3.8000	3.8000	+1.333%	8	1,109	-96.579%
2025-02-12	3.7500	3.7500	3.7500	3.7500	0.000%	25	1,109	-96.533%
2025-02-06	3.6500	3.7500	3.6500	3.7500	-14.773%	67	1,109	-96.533%
2025-02-04	4.2300	4.4000	4.2300	4.4000	0.000%	60	1,079	-97.045%
2025-02-03	4.2000	4.4000	4.2000	4.4000	-20.000%	2	1,089	-97.045%
2025-01-27	4.1500	5.5000	4.1000	5.5000	+87.075%	28	1,089	-97.636%
2025-01-24	2.9400	2.9400	2.9400	2.9400	+1.379%	2	1,095	-95.578%
2025-01-23	2.9000	2.9000	2.9000	2.9000	+3.203%	1	1,094	-95.517%
2025-01-22	2.8100	2.8100	2.8100	2.8100	-7.869%	4	1,094	-95.374%
2025-01-17	3.0500	3.0600	3.0500	3.0500	-16.438%	10	1,099	-95.738%
2025-01-14	3.6500	3.6500	3.6500	3.6500	+2.817%	2	1,099	-96.438%
2025-01-10	3.8000	3.8000	3.5500	3.5500	+6.287%	100	1,097	-96.338%
2025-01-08	3.3000	3.6600	3.3000	3.3400	-22.326%	80	1,027	-96.108%
2025-01-07	4.3000	4.3000	4.3000	4.3000	+20.112%	40	1,027	-96.977%
2025-01-06	3.0500	4.3500	3.0500	3.5800	+2.579%	134	1,027	-96.369%
2025-01-03	3.7700	3.7700	3.0500	3.4900	+4.805%	948	941	-96.275%
2025-01-02	3.2500	3.3300	3.2500	3.3300	+11.000%	25	691	-96.096%
2024-12-30	4.1500	4.1600	3.0000	3.0000	-7.692%	33	691	-95.667%
2024-12-27	3.2500	3.2500	3.2500	3.2500	-4.412%	2	693	-96.000%
2024-12-20	3.6900	3.6900	3.4000	3.4000	-9.333%	54	694	-96.176%
2024-12-18	3.7500	3.7500	3.7500	3.7500	+4.749%	10	696	-96.533%
2024-12-17	3.5000	3.5800	3.5000	3.5800	+8.485%	6	696	-96.369%
2024-12-16	3.2500	3.3000	3.0000	3.3000	-7.042%	86	681	-96.061%
2024-12-13	3.5700	3.5700	3.5500	3.5500	-34.862%	40	681	-96.338%
2024-12-12	5.4500	5.4500	5.4500	5.4500	+1.869%	5	691	-97.615%
2024-12-11	5.1000	5.4000	5.1000	5.3500	-7.759%	4	686	-97.570%
2024-12-06	6.1000	6.1000	5.8000	5.8000	-7.937%	12	689	-97.759%
2024-12-03	6.4500	6.4500	6.3000	6.3000	-14.865%	11	689	-97.937%
2024-11-27	7.3000	7.4000	7.3000	7.4000	+39.623%	2	682	-98.243%
2024-11-08	5.2500	5.3200	5.2500	5.3000	-1.852%	14	682	-97.547%
2024-11-07	5.4000	5.4000	5.4000	5.4000	-23.836%	1	675	-97.593%
2024-10-31	7.0900	7.0900	7.0900	7.0900	+14.355%	1	675	-98.166%
2024-10-30	6.4000	6.4000	6.1700	6.2000	-3.876%	11	674	-97.903%
2024-10-29	6.1000	6.4500	5.8700	6.4500	+4.032%	14	673	-97.984%
2024-10-28	6.2000	6.2000	6.2000	6.2000	+4.202%	30	660	-97.903%
2024-10-17	5.9500	5.9500	5.9500	5.9500	-1.653%	20	690	-97.815%
2024-10-11	6.0500	6.0500	6.0500	6.0500	+7.080%	20	690	-97.851%
2024-10-09	6.2000	6.2000	5.6500	5.6500	-4.237%	40	690	-97.699%
2024-10-08	6.1000	6.1000	5.9000	5.9000	-7.378%	12	680	-97.797%
2024-10-07	6.3700	6.3700	6.3700	6.3700	-0.469%	1	670	-97.959%
2024-10-04	6.3500	6.5000	6.3500	6.4000	-9.859%	60	671	-97.969%
2024-10-02	7.1000	7.1000	7.1000	7.1000	+4.412%	1	655	-98.169%
2024-09-30	6.8000	6.8000	6.8000	6.8000	+4.615%	10	656	-98.088%
2024-09-27	6.4000	6.5500	6.4000	6.5000	+3.175%	38	661	-98.000%
2024-09-26	6.2000	6.3000	6.2000	6.3000	-4.545%	4	661	-97.937%
2024-09-25	6.5200	6.6000	6.5200	6.6000	+0.457%	73	664	-98.030%
2024-09-24	6.6000	6.6000	6.5500	6.5700	-6.809%	191	635	-98.021%
2024-09-19	7.3000	7.3000	7.0500	7.0500	-4.082%	4	540	-98.156%
2024-09-18	7.7500	8.0500	7.3500	7.3500	-12.291%	4	544	-98.231%
2024-09-16	8.0100	8.3800	8.0100	8.3800	+6.076%	3	543	-98.449%
2024-09-12	8.0500	8.0500	7.8500	7.9000	-12.222%	4	543	-98.354%
2024-09-11	9.4500	9.9500	9.0000	9.0000	-4.762%	27	543	-98.556%
2024-09-10	10.0000	10.1500	9.3000	9.4500	-11.682%	20	544	-98.624%
2024-09-09	10.9000	10.9000	10.3100	10.7000	-9.168%	134	548	-98.785%
2024-09-06	11.0000	11.7800	10.8500	11.7800	+30.166%	52	416	-98.896%
2024-09-05	9.2000	9.5000	9.0500	9.0500	+0.556%	24	390	-98.564%
2024-09-04	9.8000	9.8000	9.0000	9.0000	+1.124%	8	378	-98.556%
2024-09-03	8.2600	8.9000	8.2600	8.9000	+9.069%	15	372	-98.539%
2024-08-30	8.1600	8.1600	8.1600	8.1600	+2.384%	2	370	-98.407%
2024-08-29	7.9700	7.9700	7.9700	7.9700	-5.232%	1	370	-98.369%
2024-08-26	8.4100	8.4100	8.4100	8.4100	+5.125%	1	371	-98.454%
2024-08-22	7.5000	8.0000	7.5000	8.0000	+2.564%	14	370	-98.375%
2024-08-19	8.0000	8.0000	7.8000	7.8000	+4.000%	3	359	-98.333%
2024-08-16	7.5000	7.5000	7.5000	7.5000	-3.226%	8	360	-98.267%
2024-08-15	7.8000	7.8000	7.7500	7.7500	+0.649%	2	356	-98.323%
2024-08-14	7.7000	7.7000	7.7000	7.7000	-17.471%	1	357	-98.312%
2024-08-13	9.8500	9.8500	9.3300	9.3300	-9.855%	3	356	-98.607%
2024-08-09	10.3500	10.3500	10.3500	10.3500	-8.407%	2	358	-98.744%
2024-08-08	11.3000	11.3000	11.3000	11.3000	-14.394%	1	357	-98.850%
2024-08-07	10.1000	13.2000	10.1000	13.2000	+14.783%	21	358	-99.015%
2024-08-06	11.5000	11.5000	11.5000	11.5000	-16.968%	1	347	-98.870%
2024-08-05	14.0000	14.3000	13.8500	13.8500	+20.226%	22	346	-99.061%
2024-08-02	11.0000	12.1200	11.0000	11.5200	+15.200%	124	348	-98.872%
2024-08-01	10.0000	10.0000	10.0000	10.0000	+33.333%	2	347	-98.700%
2024-07-31	7.5000	7.5000	7.5000	7.5000	-17.853%	1	346	-98.267%
2024-07-30	9.0000	9.1300	9.0000	9.1300	+1.444%	2	346	-98.576%
2024-07-25	8.5000	9.0000	8.5000	9.0000	+16.883%	6	344	-98.556%
2024-07-24	7.7000	7.7000	7.7000	7.7000	+15.269%	30	338	-98.312%
2024-07-22	6.6800	6.6800	6.6800	6.6800	+2.769%	20	308	-98.054%
2024-07-19	6.5000	6.5000	6.5000	6.5000	-7.143%	2	288	-98.000%
2024-07-17	6.5000	7.0000	6.5000	7.0000	+22.807%	4	287	-98.143%
2024-07-16	5.0000	5.7000	5.0000	5.7000	+100.000%	11	283	-97.719%
2024-07-15	2.8500	2.8500	2.8500	2.8500	0.000%	2	272	-95.439%