Dark

AVGO20261218P170
AVGO Dec 18 2026 170.00 Put (AVGO261218P00170000)
option OPRA

EOD

Aug 20, 2026

0.1900-24.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3600	0.3600	0.1900	0.1900	-24.000%	2	637	0.000%
2026-08-14	0.3100	0.3100	0.2500	0.2500	-10.714%	3	636	-24.000%
2026-08-11	0.2800	0.3000	0.2800	0.2800	-24.324%	15	636	-32.143%
2026-08-07	0.4600	0.4900	0.3300	0.3700	-22.917%	45	631	-48.649%
2026-08-06	0.4700	0.4800	0.4700	0.4800	-2.041%	9	629	-60.417%
2026-08-05	0.5500	0.5500	0.4500	0.4900	-12.500%	33	626	-61.224%
2026-08-04	0.5800	0.5800	0.5600	0.5600	-8.197%	8	610	-66.071%
2026-08-03	0.7000	0.7000	0.6100	0.6100	-29.070%	9	606	-68.852%
2026-07-30	0.8500	0.8600	0.8500	0.8600	-6.522%	8	602	-77.907%
2026-07-28	0.9200	0.9200	0.9200	0.9200	-1.075%	15	602	-79.348%
2026-07-22	0.9200	0.9300	0.9200	0.9300	-30.075%	8	613	-79.570%
2026-07-17	1.3300	1.3300	1.3300	1.3300	+10.833%	7	612	-85.714%
2026-07-16	1.1900	1.2000	1.1900	1.2000	+21.212%	5	619	-84.167%
2026-07-15	0.9900	1.0700	0.9300	0.9900	-33.108%	16	621	-80.808%
2026-07-02	1.4000	1.4800	1.4000	1.4800	+13.846%	3	616	-87.162%
2026-06-26	1.2700	1.3000	1.2600	1.3000	+15.044%	4	616	-85.385%
2026-06-23	1.1300	1.1300	1.1300	1.1300	+4.630%	2	618	-83.186%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-1.818%	1	620	-82.407%
2026-06-17	1.0700	1.1000	1.0700	1.1000	-1.786%	3	621	-82.727%
2026-06-16	1.2400	1.2800	1.1200	1.1200	-0.885%	3	621	-83.036%
2026-06-15	1.1500	1.1500	1.1100	1.1300	-22.069%	9	623	-83.186%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-6.452%	3	621	-86.897%
2026-06-10	1.5200	1.5500	1.5200	1.5500	+39.640%	31	620	-87.742%
2026-06-08	1.1500	1.1500	1.1100	1.1100	-25.000%	3	602	-82.883%
2026-06-05	1.2000	1.4800	1.1000	1.4800	+46.535%	4	603	-87.162%
2026-06-04	1.0700	1.0700	0.9700	1.0100	-28.873%	4	602	-81.188%
2026-05-28	1.4200	1.4200	1.4200	1.4200	-14.970%	2	602	-86.620%
2026-05-15	1.6300	1.7000	1.6300	1.6700	-16.500%	130	600	-88.623%
2026-05-07	1.9000	2.0000	1.9000	2.0000	+6.383%	3	625	-90.500%
2026-05-06	1.8800	1.8800	1.8800	1.8800	-12.150%	1	625	-89.894%
2026-04-24	2.1400	2.1400	2.1400	2.1400	-10.460%	1	625	-91.121%
2026-04-16	2.3900	2.3900	2.3900	2.3900	0.000%	1	625	-92.050%
2026-04-15	2.3900	2.3900	2.3900	2.3900	-7.004%	15	626	-92.050%
2026-04-14	2.7300	2.7300	2.5700	2.5700	-7.220%	2	626	-92.607%
2026-04-13	2.9500	2.9500	2.7700	2.7700	-9.772%	5	627	-93.141%
2026-04-10	2.8900	3.0700	2.8900	3.0700	-8.358%	6	627	-93.811%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-22.093%	1	627	-94.328%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-10.417%	11	627	-95.581%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-11.111%	1	628	-96.042%
2026-03-31	5.4000	5.4000	5.4000	5.4000	-14.286%	2	629	-96.481%
2026-03-30	6.3000	6.3000	6.3000	6.3000	+4.132%	1	629	-96.984%
2026-03-27	6.0200	6.0500	6.0200	6.0500	+15.238%	2	629	-96.860%
2026-03-26	5.2500	5.2500	5.2500	5.2500	+14.880%	1	630	-96.381%
2026-03-25	4.5600	4.5700	4.5600	4.5700	-8.600%	2	629	-95.842%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+9.649%	1	629	-96.200%
2026-03-23	4.6000	4.6000	4.5600	4.5600	-6.939%	21	628	-95.833%
2026-03-19	4.9000	4.9000	4.9000	4.9000	-2.000%	1	628	-96.122%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-0.990%	1	627	-96.200%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+1.000%	10	627	-96.238%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+5.708%	5	617	-96.200%
2026-03-10	4.7500	4.7500	4.7300	4.7300	+1.502%	27	617	-95.983%
2026-03-06	4.6000	4.6600	4.6000	4.6600	-7.723%	2	636	-95.923%
2026-03-05	4.2500	5.0600	4.2500	5.0500	-13.527%	44	635	-96.238%
2026-02-27	5.8400	5.8400	5.8400	5.8400	+9.159%	8	644	-96.747%
2026-02-20	5.3000	5.4000	5.3000	5.3500	+0.943%	3	644	-96.449%
2026-02-18	5.1400	5.3500	5.0500	5.3000	+1.923%	49	642	-96.415%
2026-02-12	5.2000	5.2000	5.2000	5.2000	-20.489%	1	616	-96.346%
2026-02-03	6.1500	6.5800	6.1500	6.5400	+14.737%	7	615	-97.095%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+4.587%	5	611	-96.667%
2026-01-28	5.4000	5.4500	5.4000	5.4500	+14.979%	2	606	-96.514%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-4.242%	1	607	-95.992%
2026-01-15	4.9500	4.9500	4.9500	4.9500	-1.000%	2	607	-96.162%
2026-01-09	4.8900	5.0000	4.8900	5.0000	+0.402%	2	605	-96.200%
2026-01-02	4.9800	4.9800	4.9800	4.9800	-4.231%	1	604	-96.185%
2025-12-31	5.2000	5.2000	5.2000	5.2000	+2.970%	1	604	-96.346%
2025-12-24	5.0500	5.0500	5.0500	5.0500	-1.942%	1	603	-96.238%
2025-12-23	5.1000	5.1500	5.1000	5.1500	-8.036%	21	603	-96.311%
2025-12-22	5.6000	5.6000	5.6000	5.6000	-8.046%	1	603	-96.607%
2025-12-17	6.0900	6.0900	6.0900	6.0900	+13.832%	1	603	-96.880%
2025-12-12	4.5700	5.3500	4.5700	5.3500	+19.687%	2	602	-96.449%
2025-12-08	4.4700	4.4700	4.4700	4.4700	-41.492%	1	603	-95.749%
2025-11-21	7.5000	7.6400	7.5000	7.6400	+10.086%	23	602	-97.513%
2025-11-13	6.9400	6.9400	6.9400	6.9400	+15.667%	1	585	-97.262%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-19.463%	1	584	-96.833%
2025-10-22	7.4500	7.4500	7.4500	7.4500	+7.194%	5	583	-97.450%
2025-10-13	6.9500	6.9500	6.9500	6.9500	+1.460%	10	583	-97.266%
2025-10-03	6.5800	6.8500	6.5800	6.8500	-1.154%	11	583	-97.226%
2025-09-30	6.9300	6.9300	6.9300	6.9300	+2.212%	10	584	-97.258%
2025-09-25	6.6900	6.7800	6.6900	6.7800	+23.049%	2	584	-97.198%
2025-09-15	5.5100	5.5100	5.5100	5.5100	+0.182%	5	583	-96.552%
2025-09-12	5.5000	5.5000	5.5000	5.5000	+2.804%	9	583	-96.545%
2025-09-08	5.3500	5.3500	5.3500	5.3500	-4.464%	20	583	-96.449%
2025-09-05	5.4500	5.6000	5.4500	5.6000	-31.288%	16	583	-96.607%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-7.386%	2	596	-97.669%
2025-07-28	8.8500	8.8500	8.7800	8.8000	-6.878%	16	598	-97.841%
2025-07-21	9.3500	9.4500	9.3200	9.4500	-14.865%	24	588	-97.989%
2025-07-10	11.0700	11.1000	11.0700	11.1000	-5.532%	5	607	-98.288%
2025-07-08	11.8400	11.8400	11.7500	11.7500	+1.206%	2	612	-98.383%
2025-07-03	11.6200	11.6200	11.6100	11.6100	-5.456%	5	608	-98.363%
2025-06-26	12.2800	12.2800	12.2800	12.2800	-20.052%	10	618	-98.453%
2025-06-23	15.1100	15.3600	15.1100	15.3600	-2.785%	20	628	-98.763%
2025-06-09	15.2100	15.8000	15.2100	15.8000	+3.268%	12	648	-98.797%
2025-06-06	15.0000	15.3000	15.0000	15.3000	-2.857%	6	648	-98.758%
2025-06-02	15.7500	15.7500	15.7500	15.7500	-14.169%	1	648	-98.794%
2025-05-28	18.3500	18.3500	18.3500	18.3500	+0.824%	10	647	-98.965%
2025-05-13	19.1500	19.2500	18.2000	18.2000	-10.565%	18	657	-98.956%
2025-05-12	21.1200	21.4500	20.3500	20.3500	-14.316%	56	662	-99.066%
2025-05-08	23.7500	23.7500	23.7500	23.7500	-7.767%	1	657	-99.200%
2025-05-07	25.7500	25.7500	25.7500	25.7500	+5.317%	2	657	-99.262%
2025-05-02	24.8000	24.8000	24.4500	24.4500	-6.679%	4	655	-99.223%
2025-05-01	26.2000	26.2000	26.2000	26.2000	-7.844%	4	657	-99.275%
2025-04-24	29.2400	29.2400	28.4300	28.4300	-18.305%	17	659	-99.332%
2025-04-17	34.8000	34.8000	34.8000	34.8000	+11.005%	2	647	-99.454%
2025-04-15	31.3500	31.3500	31.3500	31.3500	-10.912%	4	647	-99.394%
2025-04-10	34.4000	35.1900	34.4000	35.1900	+8.846%	52	647	-99.460%
2025-04-09	32.3300	32.3300	32.3300	32.3300	-30.771%	2	599	-99.412%
2025-04-07	41.4200	46.7000	41.4200	46.7000	+4.474%	240	601	-99.593%
2025-04-04	44.7000	44.7000	44.7000	44.7000	+8.075%	20	601	-99.575%
2025-04-03	37.8000	41.3600	37.7500	41.3600	+17.068%	38	611	-99.541%
2025-04-01	35.3300	35.3300	35.3300	35.3300	-6.411%	1	628	-99.462%
2025-03-31	37.7500	37.7500	37.7500	37.7500	+5.891%	3	627	-99.497%
2025-03-28	34.3000	35.6500	34.3000	35.6500	+7.802%	10	630	-99.467%
2025-03-27	31.8500	33.1100	31.5600	33.0700	+10.050%	90	634	-99.425%
2025-03-26	30.7000	30.7000	29.9900	30.0500	+16.972%	70	691	-99.368%
2025-03-19	25.7500	25.7500	25.3300	25.6900	-8.446%	25	741	-99.260%
2025-03-18	28.0600	28.0600	28.0600	28.0600	+5.330%	1	746	-99.323%
2025-03-12	26.6400	26.6400	26.6400	26.6400	-12.598%	1	746	-99.287%
2025-03-10	30.0800	30.4800	30.0800	30.4800	-4.571%	6	747	-99.377%
2025-03-06	31.9500	31.9500	31.9400	31.9400	+6.823%	20	746	-99.405%
2025-03-04	29.8500	29.9000	29.8500	29.9000	+8.727%	4	766	-99.365%
2025-03-03	27.5000	27.5000	27.5000	27.5000	+6.507%	10	764	-99.309%
2025-02-28	25.0500	25.8200	25.0500	25.8200	+9.083%	66	754	-99.264%
2025-02-25	23.9700	23.9700	23.6700	23.6700	+10.350%	11	751	-99.197%
2025-02-24	21.4500	21.4500	21.4500	21.4500	+6.083%	10	752	-99.114%
2025-02-21	19.9100	20.2200	19.9100	20.2200	+9.593%	624	742	-99.060%
2025-02-18	18.6500	19.1900	18.4500	18.4500	+2.159%	74	450	-98.970%
2025-02-13	18.0600	18.0600	18.0600	18.0600	+0.613%	3	405	-98.948%
2025-02-12	17.6000	17.9500	17.6000	17.9500	+3.458%	3	405	-98.942%
2025-02-11	17.7000	17.9600	17.3500	17.3500	-1.083%	30	407	-98.905%
2025-02-10	18.0000	18.0000	17.4200	17.5400	-8.023%	13	387	-98.917%
2025-02-07	19.0500	19.0700	18.9200	19.0700	+8.045%	78	385	-99.004%
2025-02-05	17.6500	17.6500	17.6500	17.6500	-14.734%	40	356	-98.924%
2025-02-03	20.7000	20.7000	20.7000	20.7000	-10.351%	1	316	-99.082%
2025-01-28	22.5400	23.5700	22.5400	23.0900	-3.591%	8	316	-99.177%
2025-01-27	20.1100	25.8200	19.7500	23.9500	+64.041%	53	312	-99.207%
2025-01-24	14.6000	14.6000	14.6000	14.6000	-6.410%	2	278	-98.699%
2025-01-23	14.9200	15.6000	14.9200	15.6000	+4.348%	6	279	-98.782%
2025-01-22	14.9800	14.9800	14.9500	14.9500	-0.333%	30	276	-98.729%
2024-12-26	15.4200	15.4200	15.0000	15.0000	-18.919%	10	246	-98.733%
2024-12-23	18.5000	18.5000	17.6700	18.5000	+7.872%	110	246	-98.973%
2024-12-18	17.1700	17.1700	17.1500	17.1500	-5.769%	20	292	-98.892%
2024-12-17	18.0000	18.2000	18.0000	18.2000	+7.820%	10	312	-98.956%
2024-12-16	16.8800	16.8800	16.8800	16.8800	-7.507%	2	319	-98.874%
2024-12-13	19.9800	19.9800	16.8400	18.2500	-32.407%	224	319	-98.959%
2024-12-11	27.2000	28.0800	27.0000	27.0000	-12.281%	28	312	-99.296%
2024-12-10	30.1500	30.7800	29.6200	30.7800	+5.628%	60	292	-99.383%
2024-12-09	29.1400	29.1400	29.1400	29.1400	-3.924%	1	232	-99.348%
2024-12-05	30.8500	30.8500	30.3300	30.3300	-3.099%	11	232	-99.374%
2024-12-04	31.3000	31.3000	31.3000	31.3000	-3.752%	10	241	-99.393%
2024-11-25	32.4800	32.5200	32.4800	32.5200	-2.606%	2	231	-99.416%
2024-11-15	33.2500	33.3900	33.2500	33.3900	+25.526%	4	232	-99.431%
2024-11-08	26.6000	26.6000	26.6000	26.6000	-0.820%	20	231	-99.286%
2024-11-07	27.3000	27.3000	26.8200	26.8200	-8.151%	2	231	-99.292%
2024-10-29	29.2000	29.2000	29.2000	29.2000	-8.349%	10	231	-99.349%
2024-10-24	31.9600	31.9600	31.7100	31.8600	+4.322%	5	221	-99.404%
2024-10-23	30.6500	30.6500	30.5400	30.5400	+6.300%	80	216	-99.378%
2024-10-22	29.1000	29.1000	28.5800	28.7300	+2.424%	7	293	-99.339%
2024-10-17	28.2900	28.3400	27.7000	28.0500	-6.124%	12	292	-99.323%
2024-10-15	29.8800	29.8800	29.8800	29.8800	+6.372%	1	288	-99.364%
2024-10-14	28.1200	28.1200	28.0900	28.0900	-0.390%	9	288	-99.324%
2024-10-10	28.2000	28.2000	28.2000	28.2000	+3.259%	1	296	-99.326%
2024-10-09	28.3000	28.3000	27.3100	27.3100	-4.410%	62	297	-99.304%
2024-10-08	28.5700	28.5700	28.5700	28.5700	-3.218%	1	313	-99.335%
2024-10-07	29.5200	29.5200	29.5200	29.5200	-3.213%	1	314	-99.356%
2024-10-04	30.4800	30.6000	30.4800	30.5000	-4.688%	8	314	-99.377%
2024-10-03	32.0000	32.0000	32.0000	32.0000	-0.249%	1	318	-99.406%
2024-10-02	32.0800	32.0800	32.0800	32.0800	+3.484%	1	317	-99.408%
2024-09-25	31.2000	31.2000	31.0000	31.0000	-2.821%	3	318	-99.387%
2024-09-23	31.9000	31.9000	31.9000	31.9000	-3.333%	1	320	-99.404%
2024-09-19	33.0000	33.0000	33.0000	33.0000	-31.250%	1	321	-99.424%
2024-09-06	48.0000	48.0000	48.0000	48.0000	+24.256%	2	322	-99.604%
2024-08-29	37.0000	38.6300	35.6300	38.6300	+5.836%	9	322	-99.508%
2024-08-27	36.5000	36.5000	36.5000	36.5000	+5.187%	1	320	-99.479%
2024-08-23	34.7000	34.7000	34.7000	34.7000	+3.892%	20	321	-99.452%
2024-08-22	33.4000	33.4000	33.4000	33.4000	-1.765%	5	311	-99.431%
2024-08-19	34.0000	34.0000	34.0000	34.0000	0.000%	1	316	-99.441%
2024-08-16	34.0000	34.0000	34.0000	34.0000	+0.592%	2	317	-99.441%
2024-08-15	34.0000	34.0000	33.8000	33.8000	-18.456%	48	318	-99.438%
2024-08-12	41.4500	41.4500	41.4500	41.4500	-7.889%	3	326	-99.542%
2024-08-08	45.0000	45.0000	45.0000	45.0000	+2.482%	1	323	-99.578%
2024-08-06	45.0000	45.0000	43.9100	43.9100	-4.543%	2	323	-99.567%
2024-08-02	46.0000	46.0000	46.0000	46.0000	+18.343%	2	324	-99.587%
2024-07-29	38.3500	38.8700	38.3500	38.8700	+4.771%	10	323	-99.511%
2024-07-24	35.6000	37.1000	35.6000	37.1000	+12.424%	2	333	-99.488%
2024-07-23	34.2000	34.2000	32.8700	33.0000	-5.172%	11	331	-99.424%
2024-07-22	34.2800	34.8000	34.2800	34.8000	-2.220%	3	320	-99.454%
2024-07-18	35.4300	35.5900	35.4300	35.5900	-2.225%	6	317	-99.466%
2024-07-17	32.3000	36.4000	32.3000	36.4000	+15.190%	36	312	-99.478%
2024-07-16	30.8000	31.6000	30.8000	31.6000	+2.932%	10	316	-99.399%
2024-07-15	28.5000	30.7000	28.5000	30.7000	0.000%	2	311	-99.381%