Dark

AVGO20261218P140
AVGO Dec 18 2026 140.00 Put (AVGO261218P00140000)
option OPRA

EOD

Aug 20, 2026

0.12000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.1800	0.1200	0.1200	0.000%	4	1,427	0.000%
2026-08-19	0.1800	0.1800	0.1200	0.1200	-7.692%	21	1,426	0.000%
2026-08-14	0.1900	0.1900	0.1300	0.1300	-7.143%	14	1,427	-7.692%
2026-08-13	0.1900	0.1900	0.1200	0.1400	+7.692%	8	1,422	-14.286%
2026-08-12	0.2100	0.2200	0.0900	0.1300	0.000%	20	1,421	-7.692%
2026-08-11	0.1600	0.1600	0.1300	0.1300	-31.579%	2	1,418	-7.692%
2026-08-10	0.2000	0.2100	0.1900	0.1900	-29.630%	5	1,417	-36.842%
2026-08-07	0.2700	0.2700	0.2700	0.2700	+35.000%	3	1,415	-55.556%
2026-08-06	0.2700	0.2700	0.2000	0.2000	-57.447%	4	1,415	-40.000%
2026-07-23	0.4700	0.4700	0.4700	0.4700	+9.302%	1	1,415	-74.468%
2026-07-21	0.4300	0.4400	0.4200	0.4300	-24.561%	24	1,414	-72.093%
2026-07-17	0.5700	0.5800	0.4900	0.5700	+14.000%	47	1,420	-78.947%
2026-07-15	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,415	-76.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,420	-76.000%
2026-07-09	0.5900	0.6200	0.5800	0.5800	-1.695%	22	1,419	-79.310%
2026-07-07	0.6500	0.6600	0.5900	0.5900	-14.493%	45	1,432	-79.661%
2026-07-02	0.6800	0.7800	0.6800	0.6900	+6.154%	25	1,426	-82.609%
2026-06-26	0.6200	0.6500	0.6200	0.6500	+16.071%	20	1,426	-81.538%
2026-06-22	0.5600	0.5600	0.5600	0.5600	-3.448%	10	1,406	-78.571%
2026-06-18	0.5700	0.5800	0.5700	0.5800	+1.754%	5	1,410	-79.310%
2026-06-16	0.5800	0.5800	0.5700	0.5700	-22.973%	22	1,410	-78.947%
2026-06-15	0.5900	0.7400	0.5800	0.7400	+5.714%	7	1,418	-83.784%
2026-06-12	0.7800	0.7800	0.6100	0.7000	-7.895%	29	1,420	-82.857%
2026-06-10	0.7400	0.7600	0.7400	0.7600	+58.333%	2	1,402	-84.211%
2026-06-04	0.5000	0.5100	0.4800	0.4800	-25.000%	9	1,400	-75.000%
2026-06-02	0.6400	0.6400	0.6400	0.6400	-16.883%	1	1,395	-81.250%
2026-06-01	0.7700	0.7700	0.7700	0.7700	-4.938%	3	1,396	-84.416%
2026-05-28	0.8000	0.8100	0.8000	0.8100	+12.500%	2	1,393	-85.185%
2026-05-27	0.7200	0.7200	0.7200	0.7200	-20.879%	1	1,395	-83.333%
2026-05-19	0.9400	0.9400	0.7900	0.9100	-27.200%	6	1,395	-86.813%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+21.359%	5	1,397	-90.400%
2026-04-30	1.0300	1.0300	1.0300	1.0300	-12.712%	4	1,395	-88.350%
2026-04-24	1.1700	1.1800	1.1700	1.1800	-9.231%	2	1,391	-89.831%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+14.035%	1	1,391	-90.769%
2026-04-17	1.1400	1.1400	1.1400	1.1400	-10.938%	4	1,390	-89.474%
2026-04-16	1.2200	1.2800	1.2200	1.2800	+6.667%	2	1,386	-90.625%
2026-04-15	1.2500	1.2500	1.1400	1.2000	-2.439%	6	1,384	-90.000%
2026-04-13	1.2800	1.2800	1.2300	1.2300	-46.522%	40	1,378	-90.244%
2026-03-31	2.2500	2.3000	2.2500	2.3000	-7.258%	56	1,338	-94.783%
2026-03-20	2.5200	2.5200	2.4800	2.4800	+2.905%	13	1,345	-95.161%
2026-03-18	2.4100	2.4100	2.4100	2.4100	+2.553%	4	1,346	-95.021%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-12.963%	5	1,342	-94.894%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+27.962%	1	1,337	-95.556%
2026-03-05	2.1700	2.1700	2.1100	2.1100	-12.083%	3	1,338	-94.313%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-16.084%	1	1,337	-95.000%
2026-02-26	2.8600	2.8600	2.8600	2.8600	+8.333%	1	1,336	-95.804%
2026-02-10	2.6400	2.6400	2.6400	2.6400	-14.839%	14	1,336	-95.455%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-3.727%	1	1,336	-96.129%
2026-02-05	3.1500	3.2200	3.1500	3.2200	-17.647%	2	1,336	-96.273%
2026-02-04	3.9100	3.9100	3.9100	3.9100	+16.716%	1	1,338	-96.931%
2026-02-03	3.4000	3.4000	3.3500	3.3500	+29.845%	2	1,339	-96.418%
2026-02-02	2.5800	2.5800	2.5800	2.5800	-8.511%	1	1,337	-95.349%
2026-01-26	2.8200	2.8200	2.8200	2.8200	-2.759%	10	1,336	-95.745%
2026-01-21	2.9000	2.9000	2.9000	2.9000	+3.571%	1	1,326	-95.862%
2026-01-20	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,326	-95.714%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+7.011%	1	1,328	-95.862%
2025-12-24	2.7100	2.7100	2.7100	2.7100	-12.298%	4	1,328	-95.572%
2025-12-19	3.0900	3.0900	3.0900	3.0900	+6.552%	5	1,328	-96.117%
2025-12-15	2.9000	2.9000	2.9000	2.9000	+2.113%	1	1,333	-95.862%
2025-12-12	2.9600	2.9600	2.8400	2.8400	+15.447%	7	1,333	-95.775%
2025-12-10	2.4600	2.4600	2.4600	2.4600	-3.150%	9	1,331	-95.122%
2025-12-09	2.5400	2.5400	2.5400	2.5400	-10.247%	3	1,328	-95.276%
2025-12-03	2.8300	2.8300	2.8300	2.8300	-5.667%	3	1,331	-95.760%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-9.366%	1	1,331	-96.000%
2025-11-25	3.2500	3.3100	3.2500	3.3100	-13.123%	26	1,330	-96.375%
2025-11-18	3.8100	3.8100	3.8100	3.8100	-7.073%	5	1,329	-96.850%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+6.494%	2	1,334	-97.073%
2025-10-09	3.7800	3.8500	3.7800	3.8500	-3.750%	1,051	1,332	-96.883%
2025-09-30	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,399	-97.000%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,398	-96.571%
2025-09-09	3.3500	3.3500	3.3000	3.3000	+10.738%	151	1,398	-96.364%
2025-09-08	2.9800	2.9800	2.9800	2.9800	-27.317%	2	1,348	-95.973%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-11.828%	1	1,348	-97.073%
2025-09-02	4.6500	4.6500	4.6500	4.6500	+10.714%	1	1,347	-97.419%
2025-08-28	4.2000	4.2000	4.2000	4.2000	-10.638%	1	1,347	-97.143%
2025-08-27	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,347	-97.447%
2025-08-26	4.8000	4.8000	4.8000	4.8000	-11.111%	1	1,347	-97.500%
2025-08-20	5.4000	5.4000	5.4000	5.4000	+4.854%	1	1,348	-97.778%
2025-08-19	5.1500	5.1500	5.1500	5.1500	+3.414%	14	1,347	-97.670%
2025-08-18	4.9800	4.9800	4.9800	4.9800	+4.842%	11	1,333	-97.590%
2025-08-14	4.7500	4.7500	4.7500	4.7500	+6.982%	6	1,322	-97.474%
2025-08-13	4.4400	4.4400	4.4400	4.4400	-2.845%	1	1,319	-97.297%
2025-08-12	4.5700	4.5700	4.5700	4.5700	-8.600%	5	1,320	-97.374%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+3.306%	1	1,320	-97.600%
2025-07-28	4.7900	4.8400	4.7900	4.8400	-5.837%	90	1,319	-97.521%
2025-07-24	5.1400	5.1400	5.1400	5.1400	-7.052%	3	1,343	-97.665%
2025-07-23	5.5300	5.5300	5.5300	5.5300	+6.346%	1	1,346	-97.830%
2025-07-21	5.1500	5.2000	5.1500	5.2000	-3.704%	12	1,347	-97.692%
2025-07-17	5.3500	5.4000	5.3500	5.4000	-17.557%	4	1,357	-97.778%
2025-07-07	6.2200	6.5500	6.2200	6.5500	-1.504%	7	1,358	-98.168%
2025-06-30	6.5900	6.6500	6.5900	6.6500	-1.773%	3	1,437	-98.195%
2025-06-26	6.8700	6.8700	6.7700	6.7700	-5.447%	7	1,440	-98.227%
2025-06-25	7.1600	7.1600	7.1600	7.1600	-1.105%	1	1,439	-98.324%
2025-06-24	7.2400	7.2400	7.2400	7.2400	-12.242%	1	1,439	-98.343%
2025-06-13	8.2500	8.2500	8.2500	8.2500	-2.712%	20	1,440	-98.545%
2025-06-10	8.4800	8.4800	8.4800	8.4800	-3.086%	4	1,440	-98.585%
2025-06-09	8.7500	8.7500	8.7500	8.7500	+5.295%	1	1,444	-98.629%
2025-06-06	8.2100	8.3100	7.9500	8.3100	+5.860%	470	1,444	-98.556%
2025-06-05	8.1200	8.1200	7.8500	7.8500	-1.875%	21	1,348	-98.471%
2025-06-04	7.9000	8.1200	7.8000	8.0000	-4.648%	37	1,326	-98.500%
2025-06-03	8.4000	8.5000	8.3900	8.3900	-8.804%	6	1,326	-98.570%
2025-06-02	8.9900	9.2000	8.9900	9.2000	-6.409%	13	1,325	-98.696%
2025-05-29	9.8500	9.8500	9.8300	9.8300	-1.305%	103	1,338	-98.779%
2025-05-28	9.9600	9.9600	9.9600	9.9600	-10.512%	1	1,246	-98.795%
2025-05-19	11.1300	11.1300	11.1300	11.1300	+7.640%	2	1,246	-98.922%
2025-05-13	10.3000	10.3400	10.3000	10.3400	-11.397%	3	1,246	-98.839%
2025-05-12	11.7500	11.7500	11.6700	11.6700	-19.350%	12	1,247	-98.972%
2025-05-05	14.4700	14.4700	14.4700	14.4700	-2.031%	2	1,257	-99.171%
2025-05-01	14.7700	14.7700	14.7700	14.7700	-7.398%	16	1,255	-99.188%
2025-04-25	15.9500	15.9500	15.9500	15.9500	-10.393%	20	1,255	-99.248%
2025-04-24	17.8000	17.8000	17.8000	17.8000	-22.944%	40	1,255	-99.326%
2025-04-21	23.1000	23.1000	23.1000	23.1000	+8.502%	1	1,295	-99.481%
2025-04-17	21.2900	21.2900	21.2900	21.2900	+6.450%	56	1,240	-99.436%
2025-04-14	20.0000	20.0000	20.0000	20.0000	-1.039%	80	1,240	-99.400%
2025-04-11	22.1100	22.1100	20.2100	20.2100	-23.010%	4	1,234	-99.406%
2025-04-09	26.2500	26.2500	26.2500	26.2500	+4.415%	1	1,233	-99.543%
2025-04-08	22.8500	25.1400	22.8500	25.1400	-9.731%	11	1,233	-99.523%
2025-04-07	31.5500	31.5500	27.6000	27.8500	-1.416%	217	1,223	-99.569%
2025-04-04	29.7100	30.8000	28.2500	28.2500	+19.653%	102	1,295	-99.575%
2025-04-03	23.5000	23.6100	23.5000	23.6100	+17.756%	3	1,301	-99.492%
2025-04-02	20.1500	20.1500	20.0000	20.0500	-8.946%	152	1,300	-99.401%
2025-03-31	22.3000	22.3000	22.0200	22.0200	+3.868%	7	1,348	-99.455%
2025-03-28	21.2000	21.2000	21.2000	21.2000	+9.959%	2	1,350	-99.434%
2025-03-27	19.3600	19.3600	19.2800	19.2800	+30.270%	10	1,351	-99.378%
2025-03-25	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,348	-99.189%
2025-03-20	15.5000	15.5000	15.5000	15.5000	-16.216%	11	1,347	-99.226%
2025-03-10	17.0000	18.5000	17.0000	18.5000	+5.714%	12	1,358	-99.351%
2025-03-07	17.6900	17.6900	17.5000	17.5000	-3.261%	10	1,369	-99.314%
2025-03-06	18.3200	18.3200	18.0900	18.0900	+38.833%	2	1,370	-99.337%
2025-02-25	13.0300	13.0300	13.0300	13.0300	+31.883%	1	1,371	-99.079%
2025-02-10	9.8800	9.8800	9.8800	9.8800	-12.178%	100	1,371	-98.785%
2025-01-30	11.2500	11.2500	11.2500	11.2500	-12.109%	1	1,370	-98.933%
2025-01-29	12.8000	12.8000	12.8000	12.8000	-9.091%	1	1,370	-99.063%
2025-01-27	12.1200	14.0800	12.1200	14.0800	+76.000%	3	1,371	-99.148%
2025-01-22	8.0000	8.0000	8.0000	8.0000	-4.988%	1	1,371	-98.500%
2025-01-21	8.7000	8.7000	8.4200	8.4200	-15.800%	12	1,379	-98.575%
2025-01-10	10.0000	10.0000	10.0000	10.0000	+12.360%	2	1,379	-98.800%
2024-12-31	8.9000	8.9000	8.9000	8.9000	-15.640%	90	1,435	-98.652%
2024-12-19	10.5500	10.5500	10.5500	10.5500	+11.640%	1	1,435	-98.863%
2024-12-18	9.3000	9.4500	9.3000	9.4500	+6.061%	4	1,435	-98.730%
2024-12-17	8.9100	8.9100	8.9100	8.9100	+1.829%	40	1,432	-98.653%
2024-12-16	8.8500	9.4300	8.6300	8.7500	-11.168%	238	1,432	-98.629%
2024-12-13	10.5000	10.5000	9.8400	9.8500	-40.303%	136	1,608	-98.782%
2024-12-12	16.0500	16.5000	15.3900	16.5000	-3.565%	34	1,598	-99.273%
2024-12-10	17.0000	17.1100	17.0000	17.1100	+6.737%	8	1,631	-99.299%
2024-12-09	16.0000	16.1200	15.8600	16.0300	+1.008%	140	1,623	-99.251%
2024-12-06	16.4700	16.4700	15.8700	15.8700	-8.793%	200	1,626	-99.244%
2024-12-02	17.3500	17.4200	17.3500	17.4000	-14.286%	130	1,529	-99.310%
2024-11-27	20.3000	20.3000	20.3000	20.3000	+6.450%	40	1,484	-99.409%
2024-11-25	19.0700	19.0700	19.0700	19.0700	-0.314%	20	1,484	-99.371%
2024-11-22	19.1300	19.1300	19.1300	19.1300	+1.485%	40	1,504	-99.373%
2024-11-21	18.8500	18.8500	18.8500	18.8500	+3.571%	12	1,484	-99.363%
2024-11-15	18.1000	18.2000	18.1000	18.2000	+6.433%	6	1,484	-99.341%
2024-11-14	16.9700	17.1000	16.8200	17.1000	+13.772%	241	1,486	-99.298%
2024-11-07	14.4700	15.0300	14.4700	15.0300	-13.868%	122	1,486	-99.202%
2024-11-06	17.4500	17.4500	17.4500	17.4500	-5.676%	7	1,485	-99.312%
2024-11-04	18.5000	18.5000	18.5000	18.5000	+9.145%	100	1,485	-99.351%
2024-10-29	16.9500	16.9500	16.9500	16.9500	+4.115%	2	1,485	-99.292%
2024-10-22	16.2000	16.2800	16.2000	16.2800	+1.433%	30	1,487	-99.263%
2024-10-21	16.0600	16.0600	16.0500	16.0500	-2.134%	70	1,487	-99.252%
2024-10-18	16.4700	16.5600	16.4000	16.4000	+5.128%	8	1,487	-99.268%
2024-10-17	15.6000	15.6000	15.6000	15.6000	-8.235%	28	1,487	-99.231%
2024-10-16	17.0000	17.0000	17.0000	17.0000	+1.130%	3	1,501	-99.294%
2024-10-15	16.8600	16.8600	16.8100	16.8100	+7.002%	2	1,498	-99.286%
2024-10-14	15.8000	15.8000	15.7100	15.7100	+2.146%	8	1,498	-99.236%
2024-10-10	15.8000	15.8000	15.3800	15.3800	-6.048%	3	1,498	-99.220%
2024-10-07	16.3700	16.3700	16.3700	16.3700	-6.404%	28	1,499	-99.267%
2024-09-27	17.4900	17.4900	17.4900	17.4900	-0.057%	520	1,499	-99.314%
2024-09-24	17.5000	17.5000	17.5000	17.5000	-7.211%	1	1,670	-99.314%
2024-09-23	19.1000	19.1000	18.8600	18.8600	-2.229%	31	1,670	-99.364%
2024-09-20	19.2800	19.2900	19.2800	19.2900	-2.576%	220	1,700	-99.378%
2024-09-19	19.8000	19.8000	19.8000	19.8000	-4.348%	1	1,590	-99.394%
2024-09-18	20.7000	20.7000	20.7000	20.7000	-5.566%	1	1,591	-99.420%
2024-09-16	21.8500	21.9200	21.8500	21.9200	+7.451%	2	1,591	-99.453%
2024-09-13	21.0000	21.0000	20.4000	20.4000	-4.717%	14	1,591	-99.412%
2024-09-12	21.4100	21.4100	21.4100	21.4100	-14.871%	5	1,589	-99.440%
2024-09-11	25.1500	25.1500	25.1500	25.1500	+0.600%	1	1,584	-99.523%
2024-09-10	27.0000	27.0000	24.7400	25.0000	-8.358%	35	1,584	-99.520%
2024-09-09	28.2000	29.2400	27.0000	27.2800	-7.211%	1,051	1,603	-99.560%
2024-09-06	27.6000	29.5000	27.6000	29.4000	+25.106%	262	1,347	-99.592%
2024-09-05	23.5000	23.5000	23.5000	23.5000	-0.424%	1	1,290	-99.489%
2024-09-03	23.6000	23.6000	23.6000	23.6000	+10.280%	1	1,289	-99.492%
2024-08-29	21.4000	21.4000	21.4000	21.4000	-6.140%	1	1,289	-99.439%
2024-08-28	22.8000	22.8000	22.8000	22.8000	+2.795%	2	1,290	-99.474%
2024-08-26	22.1800	22.1800	22.1800	22.1800	+8.513%	40	1,292	-99.459%
2024-08-23	20.4400	20.4400	20.4400	20.4400	+5.090%	2	1,332	-99.413%
2024-08-22	19.3000	19.4500	19.3000	19.4500	-3.474%	170	1,331	-99.383%
2024-08-20	20.1000	20.1500	20.1000	20.1500	+3.333%	41	1,276	-99.404%
2024-08-19	19.5000	19.5000	19.5000	19.5000	-8.451%	1	1,235	-99.385%
2024-08-16	21.3000	21.3000	21.3000	21.3000	+7.035%	40	1,235	-99.437%
2024-08-15	20.3000	20.3000	19.8000	19.9000	-8.924%	50	1,255	-99.397%
2024-08-14	21.8500	21.8500	21.8500	21.8500	-12.600%	20	1,264	-99.451%
2024-08-12	25.6000	25.6000	25.0000	25.0000	-6.015%	17	1,264	-99.520%
2024-08-09	26.0800	26.6000	26.0800	26.6000	-1.845%	102	1,270	-99.549%
2024-08-08	28.8000	28.8000	27.1000	27.1000	-9.365%	2	1,221	-99.557%
2024-08-07	27.0000	29.9000	25.8200	29.9000	+6.786%	19	1,220	-99.599%
2024-08-06	29.8000	29.8000	28.0000	28.0000	-7.955%	4	1,204	-99.571%
2024-08-05	31.3500	31.3500	29.2000	30.4200	+10.618%	46	1,204	-99.606%
2024-08-02	27.7500	30.3000	27.5000	27.5000	+32.021%	1,074	1,206	-99.564%
2024-07-31	21.2000	21.2000	20.8300	20.8300	-17.992%	26	703	-99.424%
2024-07-30	24.7300	25.4000	23.5600	25.4000	+21.531%	18	704	-99.528%
2024-07-26	20.9000	20.9000	20.9000	20.9000	-10.300%	2	702	-99.426%
2024-07-25	24.3600	24.3600	22.5000	23.3000	+6.393%	7	701	-99.485%
2024-07-24	19.8000	22.1900	19.8000	21.9000	+7.617%	354	699	-99.452%
2024-07-22	19.3300	20.3500	19.3300	20.3500	-4.280%	74	696	-99.410%
2024-07-18	21.1900	21.2600	20.7200	21.2600	+8.248%	220	722	-99.436%
2024-07-17	19.0000	20.4600	19.0000	19.6400	+15.529%	402	892	-99.389%
2024-07-15	17.0000	17.0000	17.0000	17.0000	0.000%	20	520	-99.294%