Dark

AVGO20261218P130
AVGO Dec 18 2026 130.00 Put (AVGO261218P00130000)
option OPRA

EOD

Aug 20, 2026

0.1100+22.222%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1600	0.1600	0.1000	0.1100	+22.222%	4	991	0.000%
2026-08-19	0.1200	0.1700	0.0600	0.0900	-30.769%	17	993	+22.222%
2026-08-18	0.1600	0.1600	0.1000	0.1300	+44.444%	6	991	-15.385%
2026-08-17	0.1500	0.1500	0.0800	0.0900	0.000%	18	990	+22.222%
2026-08-14	0.1800	0.1900	0.0900	0.0900	-10.000%	16	987	+22.222%
2026-08-13	0.1700	0.1700	0.1000	0.1000	-44.444%	4	982	+10.000%
2026-08-12	0.1800	0.1800	0.1800	0.1800	+50.000%	5	983	-38.889%
2026-08-11	0.1900	0.1900	0.1200	0.1200	-25.000%	2	978	-8.333%
2026-08-06	0.2500	0.2500	0.1600	0.1600	-38.462%	6	977	-31.250%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-42.222%	1	977	-57.692%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-2.174%	4	977	-75.556%
2026-07-17	0.5300	0.5300	0.4600	0.4600	+6.977%	15	974	-76.087%
2026-07-16	0.4500	0.4500	0.4300	0.4300	+43.333%	2	989	-74.419%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-33.333%	2	989	-63.333%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-6.250%	1	989	-75.556%
2026-07-01	0.4800	0.4800	0.4800	0.4800	+4.348%	2	989	-77.083%
2026-06-29	0.4200	0.4600	0.4200	0.4600	+6.977%	6	991	-76.087%
2026-06-26	0.4100	0.4700	0.4100	0.4300	+2.381%	6	995	-74.419%
2026-06-25	0.3900	0.4300	0.3900	0.4200	+2.439%	8	997	-73.810%
2026-06-24	0.4400	0.4700	0.3800	0.4100	+13.889%	22	1,003	-73.171%
2026-06-22	0.3400	0.3600	0.3400	0.3600	-21.739%	26	1,002	-69.444%
2026-06-16	0.4300	0.4700	0.4300	0.4600	-8.000%	26	1,015	-76.087%
2026-06-15	0.5300	0.5300	0.5000	0.5000	0.000%	3	1,006	-78.000%
2026-06-12	0.5700	0.6300	0.5000	0.5000	-21.875%	5	1,009	-78.000%
2026-06-11	0.6300	0.6400	0.6100	0.6400	+42.222%	6	1,009	-82.813%
2026-06-10	0.5500	0.5500	0.4500	0.4500	-10.000%	7	1,010	-75.556%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,007	-78.000%
2026-06-08	0.4200	0.4300	0.4200	0.4300	-4.444%	3	1,008	-74.419%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,005	-75.556%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,015	-72.500%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+5.263%	4	1,014	-81.667%
2026-06-01	0.6500	0.6500	0.5600	0.5700	+9.615%	19	1,018	-80.702%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-7.143%	7	1,004	-78.846%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-21.127%	1	1,011	-80.357%
2026-05-15	0.8000	0.8000	0.7100	0.7100	-2.740%	3	1,010	-84.507%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+2.817%	2	1,011	-84.932%
2026-05-05	0.7700	0.7900	0.7100	0.7100	-21.111%	28	1,011	-84.507%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-26.230%	1	983	-87.778%
2026-04-14	1.0000	1.2200	1.0000	1.2200	+17.308%	12	982	-90.984%
2026-04-13	1.0000	1.0600	1.0000	1.0400	-4.587%	87	980	-89.423%
2026-04-10	1.0900	1.0900	1.0900	1.0900	-10.656%	22	905	-89.908%
2026-04-08	1.1900	1.3200	1.1900	1.2200	-42.723%	5	883	-90.984%
2026-03-27	2.1300	2.1300	2.1300	2.1300	+15.135%	10	884	-94.836%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-16.290%	1	874	-94.054%
2026-03-13	2.2300	2.2300	2.2100	2.2100	+9.950%	2	874	-95.023%
2026-03-04	2.0100	2.0100	2.0100	2.0100	-8.636%	2	873	-94.527%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-17.910%	1	875	-95.000%
2026-02-26	2.6800	2.6800	2.6800	2.6800	+21.818%	1	875	-95.896%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-9.465%	2	872	-95.000%
2026-02-17	2.4400	2.4400	2.4300	2.4300	+8.482%	2	872	-95.473%
2026-02-11	2.2400	2.2400	2.2400	2.2400	+10.891%	1	872	-95.089%
2026-02-10	2.0200	2.0200	2.0200	2.0200	+2.020%	10	873	-94.554%
2026-02-09	1.9800	1.9800	1.9800	1.9800	-31.724%	53	873	-94.444%
2026-02-04	2.5600	2.9000	2.5600	2.9000	+18.367%	29	844	-96.207%
2026-02-03	2.6500	2.6500	2.4500	2.4500	+22.500%	3	851	-95.510%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-8.257%	1	851	-94.500%
2026-01-21	2.1800	2.1800	2.1800	2.1800	+7.921%	1	850	-94.954%
2026-01-16	1.9500	2.0200	1.9500	2.0200	-4.717%	6	843	-94.554%
2026-01-15	2.0200	2.1200	2.0200	2.1200	+9.845%	15	843	-94.811%
2026-01-13	1.9300	1.9300	1.9300	1.9300	-5.392%	1	842	-94.301%
2026-01-09	2.0400	2.0400	2.0400	2.0400	-5.116%	2	842	-94.608%
2026-01-06	2.1500	2.1500	2.1500	2.1500	-4.444%	1	841	-94.884%
2026-01-02	2.2500	2.2500	2.2500	2.2500	+9.756%	10	840	-95.111%
2025-12-31	2.0500	2.0500	2.0500	2.0500	-6.818%	1	844	-94.634%
2025-12-30	2.1200	2.2000	2.1200	2.2000	+2.326%	7	844	-95.000%
2025-12-26	2.1500	2.1500	2.1500	2.1500	+1.415%	5	841	-94.884%
2025-12-23	2.2600	2.2600	2.1200	2.1200	-7.826%	5	846	-94.811%
2025-12-22	2.3000	2.3000	2.3000	2.3000	-6.504%	2	851	-95.217%
2025-12-19	2.5500	2.5500	2.4600	2.4600	-12.766%	52	849	-95.528%
2025-12-18	2.7100	2.8200	2.7100	2.8200	+3.676%	5	859	-96.099%
2025-12-17	2.7200	2.7200	2.7200	2.7200	+8.800%	5	861	-95.956%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-2.724%	5	856	-95.600%
2025-12-15	2.5700	2.5700	2.5700	2.5700	+7.531%	5	861	-95.720%
2025-12-12	2.3600	2.4400	2.3500	2.3900	+29.189%	66	866	-95.397%
2025-12-10	2.0600	2.0600	1.8500	1.8500	-7.500%	13	844	-94.054%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-6.542%	5	844	-94.500%
2025-12-05	2.1400	2.1400	2.1400	2.1400	-6.550%	1	844	-94.860%
2025-12-04	2.2600	2.2900	2.1700	2.2900	-1.717%	10	844	-95.197%
2025-12-02	2.3300	2.3300	2.3300	2.3300	-4.115%	5	840	-95.279%
2025-12-01	2.4300	2.4300	2.4300	2.4300	+5.652%	5	835	-95.473%
2025-11-28	2.5000	2.5000	2.3000	2.3000	-8.000%	20	835	-95.217%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-35.065%	3	815	-95.600%
2025-11-21	3.8500	3.8500	3.8500	3.8500	+13.235%	2	815	-97.143%
2025-11-20	2.7200	3.4000	2.7200	3.4000	+9.325%	6	813	-96.765%
2025-11-19	3.1100	3.1100	3.1100	3.1100	+3.667%	10	815	-96.463%
2025-10-31	3.0000	3.0000	3.0000	3.0000	+4.530%	1	810	-96.333%
2025-10-30	2.8700	2.9900	2.8700	2.8700	-2.712%	40	809	-96.167%
2025-10-29	2.9500	2.9500	2.9500	2.9500	-2.961%	1	811	-96.271%
2025-10-28	3.0400	3.0400	3.0400	3.0400	-15.320%	4	810	-96.382%
2025-10-21	3.5900	3.5900	3.5900	3.5900	+10.123%	1	810	-96.936%
2025-10-08	3.2600	3.2600	3.2600	3.2600	+8.667%	1	810	-96.626%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+0.334%	2	809	-96.333%
2025-09-23	3.0000	3.0000	2.9900	2.9900	+17.255%	12	809	-96.321%
2025-09-10	2.5500	2.5500	2.5500	2.5500	+2.000%	3	806	-95.686%
2025-09-09	2.5000	2.5000	2.5000	2.5000	-1.961%	1	809	-95.600%
2025-09-08	2.4100	2.5500	2.4100	2.5500	-19.048%	7	808	-95.686%
2025-09-04	3.3500	3.3500	3.1500	3.1500	-11.268%	3	807	-96.508%
2025-09-03	3.5500	3.5500	3.5500	3.5500	-5.333%	8	807	-96.901%
2025-09-02	3.7500	3.7500	3.7500	3.7500	+10.947%	1	814	-97.067%
2025-08-28	3.3800	3.3800	3.3800	3.3800	-21.395%	2	813	-96.746%
2025-08-19	4.3000	4.3000	4.3000	4.3000	+6.173%	2	813	-97.442%
2025-08-07	4.0500	4.0500	4.0500	4.0500	+2.532%	2	813	-97.284%
2025-07-29	3.9500	3.9500	3.9500	3.9500	-9.195%	23	813	-97.215%
2025-07-17	4.3500	4.3500	4.3500	4.3500	-3.333%	1	821	-97.471%
2025-07-15	4.5000	4.5000	4.5000	4.5000	-4.051%	3	821	-97.556%
2025-07-14	4.6900	4.6900	4.6900	4.6900	-8.577%	3	821	-97.655%
2025-07-03	5.1300	5.1300	5.1300	5.1300	-10.315%	10	818	-97.856%
2025-07-01	5.7200	5.7200	5.7200	5.7200	+5.926%	10	818	-98.077%
2025-06-30	5.4000	5.4000	5.4000	5.4000	-1.996%	1	808	-97.963%
2025-06-26	5.5000	5.5100	5.5000	5.5100	-3.671%	21	809	-98.004%
2025-06-25	5.7200	5.7200	5.7200	5.7200	-1.379%	20	828	-98.077%
2025-06-24	5.8000	5.8000	5.8000	5.8000	-9.938%	10	848	-98.103%
2025-06-16	6.4400	6.4400	6.4400	6.4400	+3.040%	3	852	-98.292%
2025-06-11	6.2500	6.2500	6.2500	6.2500	-3.101%	10	855	-98.240%
2025-06-06	6.4500	6.4500	6.4500	6.4500	-1.074%	20	855	-98.295%
2025-06-04	6.5000	6.5200	6.4700	6.5200	-2.687%	9	850	-98.313%
2025-06-03	6.7000	6.7000	6.7000	6.7000	-8.219%	1	850	-98.358%
2025-06-02	7.3000	7.3000	7.3000	7.3000	-7.595%	10	850	-98.493%
2025-05-30	7.9000	7.9000	7.9000	7.9000	-0.378%	20	850	-98.608%
2025-05-29	7.9500	7.9500	7.9300	7.9300	-6.154%	7	840	-98.613%
2025-05-27	8.4000	8.4500	8.4000	8.4500	-2.312%	18	837	-98.698%
2025-05-19	8.8600	8.8600	8.6500	8.6500	-3.352%	3	834	-98.728%
2025-05-16	8.9500	8.9500	8.9500	8.9500	+4.678%	2	831	-98.771%
2025-05-15	8.5500	8.5500	8.5500	8.5500	0.000%	12	830	-98.713%
2025-05-14	8.5500	8.5500	8.5500	8.5500	+1.423%	1	818	-98.713%
2025-05-13	8.4300	8.4300	8.4300	8.4300	-13.980%	10	819	-98.695%
2025-05-12	9.8000	9.8000	9.8000	9.8000	-25.019%	1	829	-98.878%
2025-04-28	13.5000	13.6100	13.0700	13.0700	+0.461%	25	829	-99.158%
2025-04-25	13.0700	13.0700	13.0100	13.0100	-15.684%	4	839	-99.154%
2025-04-23	15.5600	15.6100	15.4300	15.4300	-18.403%	15	840	-99.287%
2025-04-21	18.9200	18.9200	18.9100	18.9100	+12.560%	10	834	-99.418%
2025-04-16	16.8000	16.8000	16.8000	16.8000	0.000%	12	832	-99.345%
2025-04-14	16.0000	16.8000	16.0000	16.8000	-2.834%	22	844	-99.345%
2025-04-11	18.3000	18.3000	17.2900	17.2900	-19.469%	22	840	-99.364%
2025-04-09	21.4700	21.4700	21.4700	21.4700	+2.776%	1	831	-99.488%
2025-04-08	20.8900	20.8900	20.8900	20.8900	-8.777%	20	832	-99.473%
2025-04-07	25.2000	25.2000	22.9000	22.9000	-6.531%	16	812	-99.520%
2025-04-04	26.5000	26.5000	24.1700	24.5000	+25.256%	16	819	-99.551%
2025-04-03	19.5600	19.5600	19.5600	19.5600	+5.388%	1	814	-99.438%
2025-03-31	18.1700	18.5600	18.1700	18.5600	+9.953%	32	813	-99.407%
2025-03-28	17.3000	17.3000	16.8800	16.8800	+15.616%	110	833	-99.348%
2025-03-10	14.6000	14.6000	14.6000	14.6000	-2.145%	14	793	-99.247%
2025-03-06	14.6000	14.9200	14.6000	14.9200	+16.745%	16	807	-99.263%
2025-03-05	12.7800	12.7800	12.7800	12.7800	-5.543%	3	811	-99.139%
2025-03-04	13.3300	13.5300	13.3300	13.5300	+19.735%	12	808	-99.187%
2025-02-27	11.3000	11.3000	11.3000	11.3000	+7.517%	1	796	-99.027%
2025-02-25	10.3100	10.8000	10.3100	10.5100	+9.025%	21	796	-98.953%
2025-01-29	9.6400	9.6400	9.6400	9.6400	+42.604%	5	776	-98.859%
2025-01-23	6.7600	6.7600	6.7600	6.7600	+7.302%	1	771	-98.373%
2025-01-21	6.7300	6.7300	6.3000	6.3000	-21.933%	2	772	-98.254%
2025-01-13	8.0700	8.0700	8.0700	8.0700	+15.286%	1	774	-98.637%
2025-01-03	7.0000	7.0000	7.0000	7.0000	-1.408%	20	774	-98.429%
2024-12-30	7.9500	7.9500	7.1000	7.1000	+9.231%	30	774	-98.451%
2024-12-26	6.6400	6.6500	6.4900	6.5000	-13.907%	32	774	-98.308%
2024-12-23	7.3000	7.5500	7.0800	7.5500	-6.790%	220	804	-98.543%
2024-12-18	7.0500	8.1100	7.0500	8.1000	+18.768%	18	879	-98.642%
2024-12-16	7.6200	7.6200	6.8200	6.8200	-13.889%	51	874	-98.387%
2024-12-13	9.7000	10.0000	7.5000	7.9200	-36.640%	422	923	-98.611%
2024-12-12	12.5000	12.5000	12.5000	12.5000	+7.666%	2	948	-99.120%
2024-12-11	12.2600	12.2600	11.6100	11.6100	-7.857%	104	950	-99.053%
2024-12-09	12.6000	12.6000	12.6000	12.6000	+0.800%	10	858	-99.127%
2024-12-06	12.8900	13.2700	12.5000	12.5000	-10.072%	42	858	-99.120%
2024-12-05	14.0700	14.0700	13.9000	13.9000	-9.446%	10	838	-99.209%
2024-11-29	15.3500	15.3500	15.3500	15.3500	+1.320%	100	833	-99.283%
2024-11-25	15.1500	15.1500	15.1500	15.1500	+1.678%	5	783	-99.274%
2024-11-18	14.9000	14.9000	14.9000	14.9000	+1.361%	1	783	-99.262%
2024-11-05	14.7500	14.7500	14.7000	14.7000	-4.235%	33	782	-99.252%
2024-11-01	15.3500	15.3500	15.3500	15.3500	+19.270%	400	761	-99.283%
2024-10-21	12.8700	12.8700	12.8700	12.8700	+2.632%	80	761	-99.145%
2024-10-17	12.5400	12.5400	12.5400	12.5400	-7.794%	2	841	-99.123%
2024-10-16	13.7000	13.7000	13.6000	13.6000	+4.615%	8	841	-99.191%
2024-10-15	13.5000	13.5000	13.0000	13.0000	+1.167%	32	841	-99.154%
2024-10-11	13.5000	13.5000	12.8500	12.8500	+4.472%	8	809	-99.144%
2024-10-09	12.5000	12.5000	12.3000	12.3000	-5.530%	12	807	-99.106%
2024-10-08	13.1000	13.1000	13.0200	13.0200	-7.000%	11	807	-99.155%
2024-10-04	14.1000	14.1000	14.0000	14.0000	-7.895%	14	804	-99.214%
2024-10-02	15.2000	15.2000	15.2000	15.2000	-3.061%	1	805	-99.276%
2024-10-01	15.6900	15.6900	15.6800	15.6800	+5.874%	50	805	-99.298%
2024-09-30	14.6500	14.8100	14.6500	14.8100	+1.300%	30	755	-99.257%
2024-09-27	14.5000	14.6200	14.5000	14.6200	+8.699%	4	738	-99.248%
2024-09-26	13.4500	13.4500	13.4500	13.4500	-4.407%	1	738	-99.182%
2024-09-25	14.0700	14.0700	14.0700	14.0700	-8.339%	10	738	-99.218%
2024-09-23	15.3500	15.3500	15.3500	15.3500	-3.459%	50	748	-99.283%
2024-09-20	15.9000	15.9000	15.9000	15.9000	+5.020%	180	798	-99.308%
2024-09-19	16.0000	16.0000	15.1400	15.1400	-10.941%	10	823	-99.273%
2024-09-18	17.4000	17.4000	17.0000	17.0000	-1.163%	26	828	-99.353%
2024-09-17	17.2000	17.2000	17.2000	17.2000	+1.117%	1	854	-99.360%
2024-09-16	17.1100	17.1100	17.0100	17.0100	+1.371%	2	855	-99.353%
2024-09-13	16.7800	16.7800	16.7800	16.7800	-0.119%	20	853	-99.344%
2024-09-12	17.5900	17.5900	16.8000	16.8000	-6.407%	5	843	-99.345%
2024-09-11	21.1500	21.5900	17.9500	17.9500	-10.429%	99	841	-99.387%
2024-09-10	21.6000	21.6000	20.0400	20.0400	-16.500%	23	749	-99.451%
2024-09-06	21.3500	24.1000	20.1900	24.0000	+23.203%	54	752	-99.542%
2024-09-05	19.1500	19.4800	19.1500	19.4800	+1.511%	2	726	-99.435%
2024-09-04	20.0000	20.2800	19.1900	19.1900	+19.267%	34	724	-99.427%
2024-08-22	15.8000	16.2000	15.8000	16.0900	-4.793%	31	751	-99.316%
2024-08-21	17.7500	17.7500	16.9000	16.9000	-1.744%	2	726	-99.349%
2024-08-19	17.2000	17.2000	17.2000	17.2000	+6.173%	3	726	-99.360%
2024-08-15	16.2000	16.2000	16.2000	16.2000	-19.242%	10	723	-99.321%
2024-08-13	20.0500	20.0600	20.0400	20.0600	-3.232%	30	718	-99.452%
2024-08-12	20.7400	21.5000	20.6600	20.7300	0.000%	48	748	-99.469%
2024-08-08	20.7000	20.7300	20.7000	20.7300	-15.388%	400	768	-99.469%
2024-08-07	22.1800	24.5000	21.3200	24.5000	-1.210%	18	368	-99.551%
2024-08-05	29.0400	29.0400	24.5500	24.8000	+7.127%	79	382	-99.556%
2024-08-02	24.0000	25.1000	22.7500	23.1500	+36.982%	41	327	-99.525%
2024-07-31	17.0500	17.0500	16.6300	16.9000	-18.750%	28	322	-99.349%
2024-07-30	20.0000	20.8000	20.0000	20.8000	+8.616%	3	321	-99.471%
2024-07-25	19.1500	19.1500	19.1500	19.1500	+8.807%	1	319	-99.426%
2024-07-24	17.6000	17.6000	17.6000	17.6000	+10.000%	1	318	-99.375%
2024-07-22	16.0000	16.0000	16.0000	16.0000	-5.605%	7	318	-99.313%
2024-07-18	16.9500	16.9500	16.9500	16.9500	0.000%	1	311	-99.351%