Dark

AVGO20261218P180
AVGO Dec 18 2026 180.00 Put (AVGO261218P00180000)
option OPRA

EOD

Aug 17, 2026

0.3600-5.263%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4000	0.4000	0.3600	0.3600	-5.263%	15	333	0.000%
2026-08-14	0.3800	0.3800	0.3800	0.3800	-7.317%	1	338	-5.263%
2026-08-12	0.3500	0.4100	0.3500	0.4100	-8.889%	11	337	-12.195%
2026-08-10	0.4200	0.4500	0.4200	0.4500	+4.651%	20	338	-20.000%
2026-08-07	0.5800	0.5800	0.4300	0.4300	-63.248%	2	348	-16.279%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-5.645%	2	348	-69.231%
2026-07-27	1.2200	1.2800	1.2200	1.2400	+3.333%	19	350	-70.968%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-7.692%	3	345	-70.000%
2026-07-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	344	-72.308%
2026-07-21	1.3400	1.3400	1.2500	1.3000	-23.529%	6	344	-72.308%
2026-07-17	1.7300	1.7300	1.5100	1.7000	+14.094%	16	348	-78.824%
2026-07-16	1.4400	1.4900	1.4400	1.4900	+2.759%	16	351	-75.839%
2026-07-14	1.4700	1.4700	1.4500	1.4500	-0.685%	3	351	-75.172%
2026-07-10	1.4600	1.4600	1.4600	1.4600	-15.116%	1	350	-75.342%
2026-07-06	1.6900	1.7200	1.6900	1.7200	-12.690%	10	350	-79.070%
2026-07-02	1.7600	1.9700	1.7600	1.9700	+27.097%	11	360	-81.726%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-8.824%	7	360	-76.774%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+13.333%	10	360	-78.824%
2026-06-24	1.5000	1.5000	1.5000	1.5000	0.000%	4	360	-76.000%
2026-06-23	1.4300	1.5000	1.4300	1.5000	+11.940%	3	360	-76.000%
2026-06-22	1.3900	1.4500	1.3400	1.3400	-11.258%	42	360	-73.134%
2026-06-18	1.3200	1.5100	1.3200	1.5100	-3.822%	3	340	-76.159%
2026-06-16	1.5700	1.5700	1.5700	1.5700	-16.489%	1	340	-77.070%
2026-06-11	2.0000	2.0000	1.5500	1.8800	-6.931%	17	340	-80.851%
2026-06-10	2.0200	2.0200	2.0200	2.0200	+20.958%	45	347	-82.178%
2026-06-09	1.3700	1.6800	1.3700	1.6700	+13.605%	3	339	-78.443%
2026-06-08	1.4600	1.4700	1.4600	1.4700	-13.018%	2	341	-75.510%
2026-06-05	1.6900	1.6900	1.6900	1.6900	+25.185%	2	342	-78.698%
2026-06-04	1.5000	1.5000	1.3500	1.3500	-10.000%	4	342	-73.333%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-3.226%	1	341	-76.000%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-17.989%	2	341	-76.774%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-4.061%	1	340	-80.952%
2026-05-20	1.9300	1.9700	1.9300	1.9700	+2.604%	2	340	-81.726%
2026-05-15	1.9200	1.9200	1.9200	1.9200	-17.597%	1	340	-81.250%
2026-05-12	2.3300	2.3300	2.3300	2.3300	+12.560%	1	340	-84.549%
2026-05-08	2.0700	2.0700	2.0700	2.0700	-2.817%	10	339	-82.609%
2026-05-06	2.1300	2.1300	2.1300	2.1300	-7.391%	5	334	-83.099%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-12.879%	5	334	-84.348%
2026-04-28	2.6700	2.6700	2.6400	2.6400	-7.692%	2	329	-86.364%
2026-04-21	2.8600	2.8600	2.8600	2.8600	+0.351%	10	328	-87.413%
2026-04-16	2.8500	2.8500	2.8500	2.8500	-5.000%	1	328	-87.368%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-10.979%	1	328	-88.000%
2026-04-13	3.7100	3.7100	3.3700	3.3700	-10.610%	15	328	-89.318%
2026-04-10	3.5000	3.7700	3.5000	3.7700	-5.514%	9	328	-90.451%
2026-04-09	3.9900	3.9900	3.9900	3.9900	-3.855%	2	328	-90.977%
2026-04-08	4.1400	4.1500	4.1400	4.1500	-19.417%	9	328	-91.325%
2026-04-07	5.1600	5.3200	5.1500	5.1500	-14.735%	8	328	-93.010%
2026-04-02	6.8000	6.8000	6.0400	6.0400	+5.043%	3	329	-94.040%
2026-04-01	5.7500	5.7500	5.7500	5.7500	-28.125%	2	329	-93.739%
2026-03-30	7.5500	8.0000	7.5500	8.0000	+6.383%	2	329	-95.500%
2026-03-27	7.5200	7.5200	7.5200	7.5200	+18.425%	1	329	-95.213%
2026-03-26	6.3500	6.3500	6.3500	6.3500	+7.264%	1	329	-94.331%
2026-03-23	5.9200	5.9200	5.9200	5.9200	-10.977%	1	330	-93.919%
2026-03-20	6.5500	6.6500	6.5500	6.6500	+6.400%	3	330	-94.586%
2026-03-18	6.0700	6.2500	6.0700	6.2500	-2.344%	2	332	-94.240%
2026-03-17	6.2000	6.4000	6.1900	6.4000	-5.185%	11	332	-94.375%
2026-03-16	6.7500	6.7500	6.7500	6.7500	+3.846%	1	335	-94.667%
2026-03-13	6.4000	6.6000	6.4000	6.5000	+7.616%	10	335	-94.462%
2026-03-11	6.0000	6.0400	6.0000	6.0400	+5.043%	21	341	-94.040%
2026-03-10	5.7500	5.7500	5.7500	5.7500	-6.958%	4	341	-93.739%
2026-03-09	6.1800	6.1800	6.1800	6.1800	-47.848%	1	341	-94.175%
2026-03-07	11.5500	11.8500	11.5500	11.8500	+99.831%	10	341	-96.962%
2026-03-06	5.9300	5.9300	5.9300	5.9300	-2.946%	1	341	-93.929%
2026-03-05	5.6500	6.1100	5.4000	6.1100	-3.016%	5	341	-94.108%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-11.765%	1	338	-94.286%
2026-02-27	7.1100	7.1400	7.1100	7.1400	-8.462%	10	338	-94.958%
2026-02-26	7.7000	8.1600	7.7000	7.8000	+16.418%	14	338	-95.385%
2026-02-25	6.7000	6.7000	6.7000	6.7000	-5.634%	1	341	-94.627%
2026-02-24	7.8000	7.8000	7.1000	7.1000	+14.887%	7	341	-94.930%
2026-02-18	6.1800	6.1800	6.1800	6.1800	-12.958%	7	341	-94.175%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+16.393%	1	341	-94.930%
2026-02-09	6.1000	6.1000	6.1000	6.1000	-20.779%	10	341	-94.098%
2026-02-05	7.7000	7.7000	7.7000	7.7000	-11.494%	1	341	-95.325%
2026-02-04	8.4500	8.7000	8.4500	8.7000	+9.434%	301	341	-95.862%
2026-02-03	7.9500	7.9500	7.9500	7.9500	+16.569%	3	455	-95.472%
2026-01-30	6.8700	6.8700	6.8200	6.8200	-1.871%	3	458	-94.721%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-1.418%	2	455	-94.820%
2026-01-23	6.8900	7.0500	6.8800	7.0500	+8.462%	18	457	-94.894%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+10.169%	5	455	-94.462%
2026-01-16	5.9000	5.9000	5.9000	5.9000	+0.855%	1	450	-93.898%
2026-01-12	5.8600	5.8600	5.8400	5.8500	-0.510%	9	450	-93.846%
2026-01-09	5.9300	5.9300	5.8800	5.8800	-13.529%	6	459	-93.878%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-2.857%	1	460	-94.706%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+8.192%	2	459	-94.857%
2026-01-02	6.2000	6.4700	6.2000	6.4700	+3.190%	4	459	-94.436%
2025-12-31	6.2700	6.2700	6.2700	6.2700	+2.787%	1	457	-94.258%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-3.785%	10	457	-94.098%
2025-12-29	6.3600	6.3600	6.3400	6.3400	+3.089%	9	462	-94.322%
2025-12-24	6.2000	6.2000	6.1500	6.1500	-1.125%	14	460	-94.146%
2025-12-23	6.2000	6.2200	6.2000	6.2200	-5.900%	20	460	-94.212%
2025-12-22	6.6100	6.6100	6.6100	6.6100	-16.751%	5	465	-94.554%
2025-12-17	8.0000	8.0000	7.9400	7.9400	+11.049%	3	465	-95.466%
2025-12-15	7.0500	7.1500	7.0500	7.1500	+13.492%	11	465	-94.965%
2025-12-12	5.5200	6.3000	5.5200	6.3000	+18.421%	19	454	-94.286%
2025-12-08	5.3200	5.3200	5.3200	5.3200	-5.841%	1	435	-93.233%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-10.032%	15	434	-93.628%
2025-12-02	6.3500	6.3500	6.2800	6.2800	-0.790%	11	449	-94.268%
2025-12-01	6.3300	6.3300	6.3300	6.3300	+5.500%	15	449	-94.313%
2025-11-28	5.9500	6.0000	5.9500	6.0000	-18.919%	12	434	-94.000%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-1.857%	1	439	-95.135%
2025-11-24	7.3000	7.5400	7.3000	7.5400	-5.750%	305	438	-95.225%
2025-11-17	7.5000	8.0000	7.5000	8.0000	+0.629%	2	138	-95.500%
2025-11-14	7.9500	7.9500	7.9500	7.9500	-0.873%	1	138	-95.472%
2025-11-13	8.0200	8.0200	8.0200	8.0200	-4.524%	1	137	-95.511%
2025-11-07	8.5700	8.5700	8.4000	8.4000	+15.068%	2	137	-95.714%
2025-10-30	7.3000	7.3000	7.3000	7.3000	-21.166%	10	136	-95.068%
2025-10-14	9.2600	9.2600	9.2600	9.2600	+14.321%	2	146	-96.112%
2025-10-13	8.1000	8.1000	8.1000	8.1000	-13.369%	1	148	-95.556%
2025-10-10	9.3500	9.3500	9.3500	9.3500	+13.333%	2	147	-96.150%
2025-10-06	8.2500	8.2500	8.2500	8.2500	+0.733%	2	145	-95.636%
2025-10-03	8.2000	8.2000	8.1900	8.1900	-0.122%	8	143	-95.604%
2025-10-02	8.2000	8.2000	8.2000	8.2000	+4.459%	2	149	-95.610%
2025-09-24	7.8500	7.8500	7.8500	7.8500	+2.614%	1	147	-95.414%
2025-09-22	7.6500	7.6500	7.6500	7.6500	+6.250%	1	147	-95.294%
2025-09-19	7.2000	7.2000	7.2000	7.2000	-4.000%	3	147	-95.000%
2025-09-17	7.1500	7.5000	7.1500	7.5000	+15.385%	5	147	-95.200%
2025-09-16	6.5000	6.5000	6.5000	6.5000	-0.307%	3	142	-94.462%
2025-09-15	6.5200	6.5200	6.5200	6.5200	+0.773%	2	139	-94.479%
2025-09-11	6.4700	6.4700	6.4700	6.4700	+2.536%	10	141	-94.436%
2025-09-10	6.3500	6.3500	6.3100	6.3100	-10.242%	11	131	-94.295%
2025-09-09	6.7000	7.0300	6.6500	7.0300	+8.154%	26	142	-94.879%
2025-09-08	6.4000	6.5000	6.4000	6.5000	-3.130%	4	141	-94.462%
2025-09-05	6.7000	6.7100	6.7000	6.7100	-22.248%	10	145	-94.635%
2025-09-04	8.9000	8.9000	8.6300	8.6300	-15.805%	40	155	-95.829%
2025-08-29	10.0500	10.2500	10.0500	10.2500	-12.766%	6	129	-96.488%
2025-08-21	11.7500	11.7500	11.7500	11.7500	-7.480%	1	129	-96.936%
2025-08-20	12.7000	12.7000	12.7000	12.7000	+22.115%	1	128	-97.165%
2025-08-15	10.4000	10.4000	10.4000	10.4000	+3.277%	1	129	-96.538%
2025-08-07	10.0700	10.0700	10.0700	10.0700	-11.589%	2	128	-96.425%
2025-08-05	11.3900	11.3900	11.3900	11.3900	-6.639%	1	127	-96.839%
2025-08-01	11.8000	12.2000	11.1000	12.2000	+8.444%	7	126	-97.049%
2025-07-31	10.4000	11.2500	10.4000	11.2500	+9.756%	2	130	-96.800%
2025-07-29	10.2500	10.2500	10.2500	10.2500	-20.543%	1	131	-96.488%
2025-07-22	12.8500	12.9000	12.8500	12.9000	+14.362%	2	131	-97.209%
2025-07-21	11.2500	11.2800	11.2500	11.2800	-9.760%	2	131	-96.809%
2025-07-16	12.5000	12.5000	12.5000	12.5000	-4.434%	4	131	-97.120%
2025-07-11	13.0800	13.0800	13.0800	13.0800	-6.571%	1	131	-97.248%
2025-07-08	13.8500	14.0000	13.8500	14.0000	+1.156%	12	131	-97.429%
2025-07-03	13.8400	13.8400	13.8400	13.8400	-9.837%	2	128	-97.399%
2025-07-01	14.7500	15.3500	14.7500	15.3500	+8.251%	3	128	-97.655%
2025-06-30	14.2700	14.2700	14.1800	14.1800	-3.537%	3	125	-97.461%
2025-06-27	14.7000	14.7000	14.7000	14.7000	+0.685%	4	128	-97.551%
2025-06-26	14.7500	14.7500	14.6000	14.6000	-4.074%	2	132	-97.534%
2025-06-25	15.3200	15.3200	15.2200	15.2200	-0.847%	21	132	-97.635%
2025-06-24	15.3500	15.3500	15.3500	15.3500	-14.485%	4	113	-97.655%
2025-06-23	17.9500	17.9500	17.9500	17.9500	-1.102%	2	109	-97.994%
2025-06-13	18.0500	18.1500	18.0500	18.1500	-2.681%	12	107	-98.017%
2025-06-06	18.6500	18.6500	18.6500	18.6500	+8.810%	10	101	-98.070%
2025-06-05	17.1400	17.1400	17.1400	17.1400	+0.824%	3	99	-97.900%
2025-06-04	17.0000	17.0000	17.0000	17.0000	-5.556%	4	103	-97.882%
2025-06-03	18.0000	18.0000	18.0000	18.0000	-6.736%	4	103	-98.000%
2025-06-02	19.3000	19.3000	19.3000	19.3000	-5.020%	4	99	-98.135%
2025-05-29	19.5500	20.3200	19.5500	20.3200	-1.359%	5	103	-98.228%
2025-05-28	21.0000	21.3900	20.6000	20.6000	-10.435%	8	101	-98.252%
2025-05-19	23.0000	23.0000	23.0000	23.0000	+0.437%	5	104	-98.435%
2025-05-16	22.9000	22.9000	22.9000	22.9000	+2.921%	2	109	-98.428%
2025-05-15	22.2500	22.2500	22.2500	22.2500	+3.488%	6	108	-98.382%
2025-05-13	22.1000	22.1000	21.3500	21.5000	-14.000%	14	108	-98.326%
2025-05-12	24.8500	25.0000	24.8500	25.0000	-9.420%	2	109	-98.560%
2025-05-08	27.6000	27.6000	27.6000	27.6000	-3.395%	1	109	-98.696%
2025-05-02	28.5700	28.5700	28.5700	28.5700	-5.554%	2	110	-98.740%
2025-05-01	30.2500	30.2500	30.2500	30.2500	-9.836%	1	110	-98.810%
2025-04-30	33.5500	33.5500	33.5500	33.5500	+0.630%	2	110	-98.927%
2025-04-28	33.3400	33.3400	33.3400	33.3400	+2.113%	3	112	-98.920%
2025-04-25	33.0100	33.0100	32.6500	32.6500	-4.168%	12	115	-98.897%
2025-04-24	34.0700	34.0700	34.0700	34.0700	-6.529%	1	119	-98.943%
2025-04-23	36.4500	36.4500	36.4500	36.4500	-13.069%	1	119	-99.012%
2025-04-21	41.9300	41.9300	41.9300	41.9300	+3.787%	5	119	-99.141%
2025-04-17	40.4000	40.4000	40.4000	40.4000	+14.286%	1	113	-99.109%
2025-04-14	35.3500	35.3500	35.3500	35.3500	-8.892%	3	113	-98.982%
2025-04-11	38.8000	38.8000	38.8000	38.8000	-11.009%	2	112	-99.072%
2025-04-10	43.6000	43.6000	43.6000	43.6000	-5.832%	1	111	-99.174%
2025-04-08	43.4500	46.3000	43.4500	46.3000	-7.121%	3	110	-99.222%
2025-04-07	53.3800	54.0000	49.7200	49.8500	-2.255%	16	111	-99.278%
2025-04-04	53.7700	56.4900	50.8700	51.0000	+7.256%	126	110	-99.294%
2025-04-03	44.7600	47.6500	44.7600	47.5500	+16.089%	11	103	-99.243%
2025-04-01	40.9600	40.9600	40.9600	40.9600	-1.916%	5	93	-99.121%
2025-03-31	43.3000	43.6200	41.7600	41.7600	+3.392%	6	98	-99.138%
2025-03-28	40.9400	40.9400	40.3900	40.3900	+6.234%	4	93	-99.109%
2025-03-27	37.8600	38.0600	37.8600	38.0200	+6.528%	10	93	-99.053%
2025-03-26	35.7000	35.7000	35.6900	35.6900	+10.873%	2	87	-98.991%
2025-03-18	32.5700	32.5700	32.1900	32.1900	-1.770%	11	86	-98.882%
2025-03-11	32.7700	32.7700	32.7700	32.7700	-8.972%	5	82	-98.901%
2025-03-10	33.4500	36.0000	33.4500	36.0000	+13.924%	10	77	-99.000%
2025-03-07	31.6000	31.6000	31.6000	31.6000	-13.425%	2	83	-98.861%
2025-03-06	36.3000	36.5000	36.3000	36.5000	+14.241%	3	83	-99.014%
2025-03-05	31.9500	31.9500	31.9500	31.9500	-11.569%	5	80	-98.873%
2025-03-04	36.3000	36.3000	36.1000	36.1300	+16.361%	4	75	-99.004%
2025-03-03	31.0500	31.0500	31.0500	31.0500	-0.321%	1	75	-98.841%
2025-02-28	31.0500	31.1500	31.0500	31.1500	+8.954%	4	74	-98.844%
2025-02-27	24.7200	28.5900	24.7200	28.5900	+26.785%	6	73	-98.741%
2025-02-21	21.4500	22.5500	21.4500	22.5500	+2.407%	20	72	-98.404%
2025-02-20	22.0200	22.0200	22.0200	22.0200	-0.855%	5	62	-98.365%
2025-02-14	22.2100	22.2100	22.2100	22.2100	+1.648%	2	67	-98.379%
2025-02-13	21.3500	21.8500	21.3500	21.8500	+2.969%	9	74	-98.352%
2025-02-12	21.2200	21.2200	21.2200	21.2200	+0.951%	5	74	-98.303%
2025-02-11	21.0200	21.0200	21.0200	21.0200	+1.595%	1	69	-98.287%
2025-02-10	21.6700	21.6700	20.6900	20.6900	-7.427%	4	70	-98.260%
2025-02-07	22.0000	22.3500	22.0000	22.3500	-0.045%	10	73	-98.389%
2025-02-05	22.3600	22.3600	22.3600	22.3600	-6.444%	1	69	-98.390%
2025-02-04	24.2000	24.2000	23.9000	23.9000	+0.844%	3	70	-98.494%
2025-01-30	23.7000	23.7000	23.7000	23.7000	-14.993%	1	68	-98.481%
2025-01-27	24.5500	27.8800	24.5500	27.8800	+44.982%	83	68	-98.709%
2025-01-17	19.2300	19.2300	19.2300	19.2300	-7.637%	2	67	-98.128%
2025-01-15	20.8200	20.8200	20.8200	20.8200	-3.566%	1	67	-98.271%
2025-01-10	22.7000	22.7000	21.5900	21.5900	+1.600%	16	67	-98.333%
2025-01-08	21.2500	21.2500	21.2500	21.2500	+11.842%	5	70	-98.306%
2025-01-06	19.0000	19.0000	19.0000	19.0000	-3.992%	10	70	-98.105%
2024-12-31	19.8300	19.8400	19.7900	19.7900	+0.457%	5	70	-98.181%
2024-12-27	19.3000	19.7000	19.3000	19.7000	+2.073%	6	70	-98.173%
2024-12-24	19.1900	19.3000	19.0600	19.3000	-17.345%	30	75	-98.135%
2024-12-19	22.0000	23.3500	22.0000	23.3500	+11.990%	2	75	-98.458%
2024-12-18	20.0000	20.8500	20.0000	20.8500	+9.852%	3	74	-98.273%
2024-12-16	19.4500	19.9700	18.9800	18.9800	-10.429%	91	72	-98.103%
2024-12-13	23.5100	23.5100	21.1900	21.1900	-35.963%	12	130	-98.301%
2024-12-09	33.0900	33.0900	33.0900	33.0900	+1.038%	1	127	-98.912%
2024-12-06	33.0500	33.0600	32.3200	32.7500	-17.714%	12	126	-98.901%
2024-11-18	39.8000	39.8000	39.8000	39.8000	0.000%	3	125	-99.095%
2024-11-15	39.8000	39.8000	39.8000	39.8000	+3.216%	2	124	-99.095%
2024-10-31	38.5600	38.5600	38.5600	38.5600	+10.487%	1	123	-99.066%
2024-10-30	34.7000	35.1600	34.7000	34.9000	-3.458%	4	122	-98.968%
2024-10-23	35.5000	36.1500	35.5000	36.1500	+13.501%	82	120	-99.004%
2024-10-17	31.8500	31.8500	31.8500	31.8500	-4.641%	1	39	-98.870%
2024-10-14	33.4000	33.4000	33.4000	33.4000	-4.106%	2	38	-98.922%
2024-09-26	34.8300	34.8300	34.8300	34.8300	-12.068%	1	37	-98.966%
2024-08-16	39.6300	39.6300	39.6100	39.6100	-28.515%	20	36	-99.091%
2024-08-05	56.3100	56.3100	55.4100	55.4100	+5.342%	2	26	-99.350%
2024-08-02	52.6000	52.6000	52.6000	52.6000	+16.889%	10	26	-99.316%
2024-07-24	45.0000	45.0000	45.0000	45.0000	+13.924%	1	21	-99.200%
2024-07-23	39.5000	39.5000	39.5000	39.5000	-7.753%	2	20	-99.089%
2024-07-18	42.8200	42.8200	42.8200	42.8200	0.000%	2	20	-99.159%