Dark

AVGO20261218P205
AVGO Dec 18 2026 205.00 Put (AVGO261218P00205000)
option OPRA

EOD

Aug 20, 2026

0.9000+8.434%(+0.0700)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.9000	0.7000	0.9000	+8.434%	80	163	0.000%
2026-08-18	0.8300	0.8300	0.8300	0.8300	+33.871%	92	154	+8.434%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-15.068%	1	213	+45.161%
2026-08-14	0.7900	0.8400	0.7300	0.7300	-33.636%	5	213	+23.288%
2026-08-06	1.1500	1.1500	1.1000	1.1000	-23.611%	5	213	-18.182%
2026-08-04	1.4400	1.4400	1.4400	1.4400	-39.241%	1	213	-37.500%
2026-07-29	2.4200	2.4200	2.3700	2.3700	+3.043%	4	213	-62.025%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-23.588%	2	217	-60.870%
2026-07-17	3.0100	3.0100	3.0100	3.0100	+3.793%	1	216	-70.100%
2026-07-16	2.9000	2.9000	2.9000	2.9000	-1.361%	1	217	-68.966%
2026-07-06	2.9400	2.9400	2.9400	2.9400	-2.649%	1	217	-69.388%
2026-06-26	3.0200	3.0200	3.0200	3.0200	+33.040%	1	217	-70.199%
2026-06-18	2.2700	2.2700	2.2700	2.2700	-6.967%	2	219	-60.352%
2026-06-17	2.6200	2.6200	2.4400	2.4400	-6.513%	40	219	-63.115%
2026-06-16	2.6100	2.6100	2.6100	2.6100	+1.163%	1	239	-65.517%
2026-06-15	2.5800	2.5800	2.5800	2.5800	-15.410%	1	240	-65.116%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+8.929%	1	239	-70.492%
2026-06-05	2.7900	2.8000	2.7900	2.8000	+19.149%	3	239	-67.857%
2026-06-04	2.5200	2.8900	2.3500	2.3500	+16.915%	10	239	-61.702%
2026-06-03	2.2000	2.2000	2.0100	2.0100	-10.667%	8	237	-55.224%
2026-06-01	2.4000	2.4000	2.2500	2.2500	-16.045%	13	231	-60.000%
2026-05-28	2.7400	2.7400	2.6700	2.6800	-1.832%	5	235	-66.418%
2026-05-26	2.7300	2.7300	2.7300	2.7300	-17.273%	1	231	-67.033%
2026-05-15	3.3000	3.3000	3.3000	3.3000	+5.431%	2	231	-72.727%
2026-05-14	3.1300	3.1300	3.1300	3.1300	-0.635%	2	232	-71.246%
2026-05-11	3.2000	3.2000	3.1500	3.1500	-3.077%	2	231	-71.429%
2026-05-08	3.6500	3.6500	3.2500	3.2500	-2.402%	16	232	-72.308%
2026-05-06	3.3300	3.3300	3.3300	3.3300	+2.462%	5	248	-72.973%
2026-05-05	3.2500	3.2500	3.2500	3.2500	-9.972%	4	248	-72.308%
2026-05-04	3.4300	3.6100	3.4300	3.6100	-13.012%	28	248	-75.069%
2026-04-28	4.1500	4.1500	4.1500	4.1500	+4.271%	1	256	-78.313%
2026-04-23	3.9800	3.9800	3.9800	3.9800	-9.132%	10	255	-77.387%
2026-04-21	4.3900	4.4000	4.3800	4.3800	-2.450%	10	265	-79.452%
2026-04-20	4.3700	4.4900	4.3700	4.4900	+5.896%	11	265	-79.955%
2026-04-17	4.2400	4.2400	4.2400	4.2400	-6.195%	1	265	-78.774%
2026-04-16	4.5200	4.5200	4.5200	4.5200	-13.077%	1	266	-80.088%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-19.380%	3	265	-82.692%
2026-04-09	6.7200	6.7200	6.4500	6.4500	-6.522%	8	262	-86.047%
2026-04-08	6.7200	6.9000	6.7200	6.9000	-22.034%	5	262	-86.957%
2026-04-07	8.2000	8.8500	8.2000	8.8500	-9.878%	4	265	-89.831%
2026-04-06	9.6000	9.8200	9.6000	9.8200	-13.860%	4	265	-90.835%
2026-04-02	10.8800	11.4000	10.8800	11.4000	+20.126%	46	252	-92.105%
2026-04-01	9.4900	9.4900	9.4900	9.4900	-6.040%	2	252	-90.516%
2026-03-31	11.0500	11.0500	10.1000	10.1000	-22.008%	7	252	-91.089%
2026-03-30	12.0200	12.9500	12.0200	12.9500	+19.355%	31	245	-93.050%
2026-03-26	10.5000	10.8500	10.4500	10.8500	+10.376%	23	233	-91.705%
2026-03-19	9.8500	9.9000	9.8300	9.8300	+0.821%	3	230	-90.844%
2026-03-18	9.7500	9.7500	9.7500	9.7500	-14.173%	1	233	-90.769%
2026-03-13	11.3600	11.3600	11.3600	11.3600	+20.212%	1	232	-92.077%
2026-03-05	9.4500	9.4500	9.4500	9.4500	-14.865%	3	233	-90.476%
2026-03-02	11.1000	11.1000	11.1000	11.1000	-9.756%	1	232	-91.892%
2026-02-26	12.3000	12.3000	12.3000	12.3000	+23.618%	1	232	-92.683%
2026-02-18	9.9500	9.9500	9.9500	9.9500	-3.398%	5	231	-90.955%
2026-02-11	10.6000	10.6000	10.3000	10.3000	+11.351%	2	236	-91.262%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-24.797%	1	235	-90.270%
2026-02-05	12.3000	12.3000	12.3000	12.3000	-4.872%	1	236	-92.683%
2026-02-03	13.0000	13.0000	12.9300	12.9300	+17.545%	2	236	-93.039%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-3.084%	1	235	-91.818%
2026-01-23	11.3600	11.3600	11.3500	11.3500	+0.889%	6	236	-92.070%
2026-01-21	11.2500	11.2500	11.2500	11.2500	+20.192%	1	230	-92.000%
2026-01-15	9.3600	9.3600	9.3600	9.3600	-10.431%	1	230	-90.385%
2026-01-14	10.2000	10.4500	10.2000	10.4500	+10.000%	15	231	-91.388%
2026-01-09	9.5000	9.5000	9.5000	9.5000	-9.867%	5	216	-90.526%
2026-01-08	10.5500	10.7900	10.5000	10.5400	+8.436%	15	216	-91.461%
2026-01-07	9.6000	9.7200	9.6000	9.7200	-7.867%	6	201	-90.741%
2026-01-05	10.2500	10.5500	10.2500	10.5500	+2.726%	3	199	-91.469%
2026-01-02	9.1500	10.2700	9.1500	10.2700	+8.105%	10	199	-91.237%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-4.523%	10	199	-90.526%
2025-12-29	9.9500	9.9500	9.9500	9.9500	-3.865%	2	189	-90.955%
2025-12-22	10.3700	10.6000	10.3200	10.3500	-15.164%	15	187	-91.304%
2025-12-17	11.4500	12.6000	11.4500	12.2000	+7.965%	8	174	-92.623%
2025-12-15	10.0000	11.3000	10.0000	11.3000	+13.000%	9	172	-92.035%
2025-12-12	9.8900	10.0000	9.8500	10.0000	+27.389%	3	163	-91.000%
2025-12-09	7.8500	7.8500	7.8500	7.8500	-13.736%	1	160	-88.535%
2025-11-26	9.1000	9.1000	9.1000	9.1000	-10.345%	1	159	-90.110%
2025-11-25	10.1500	10.1500	10.1500	10.1500	-2.122%	1	159	-91.133%
2025-11-24	10.3700	10.3700	10.3700	10.3700	-14.650%	1	160	-91.321%
2025-11-19	11.3100	12.1500	11.3100	12.1500	-6.897%	46	161	-92.593%
2025-11-18	13.0500	13.0500	13.0500	13.0500	+10.593%	1	127	-93.103%
2025-11-17	12.0500	12.0500	11.7500	11.8000	-5.600%	11	127	-92.373%
2025-11-13	12.5000	12.5000	12.5000	12.5000	+11.111%	2	120	-92.800%
2025-11-10	11.2500	11.2500	11.2500	11.2500	+4.651%	16	119	-92.000%
2025-10-27	10.8500	10.8500	10.7500	10.7500	-6.359%	3	116	-91.628%
2025-10-24	11.4500	11.5000	11.3500	11.4800	-10.313%	4	116	-92.160%
2025-10-22	12.7500	12.8000	12.7500	12.8000	-0.389%	23	116	-92.969%
2025-10-21	12.8000	12.8500	12.8000	12.8500	-0.388%	9	93	-92.996%
2025-10-15	12.9000	12.9000	12.9000	12.9000	+20.000%	15	89	-93.023%
2025-09-18	10.7500	10.7500	10.7500	10.7500	-2.715%	2	84	-91.628%
2025-09-17	11.0500	11.0500	11.0500	11.0500	+13.918%	1	84	-91.855%
2025-09-11	9.7000	9.7000	9.7000	9.7000	-27.068%	1	84	-90.722%
2025-09-04	13.3000	13.3000	13.3000	13.3000	-9.524%	1	84	-93.233%
2025-09-03	14.7000	14.7000	14.7000	14.7000	-6.070%	1	85	-93.878%
2025-08-26	15.6500	15.6500	15.6500	15.6500	-3.216%	5	85	-94.249%
2025-08-22	16.1700	16.1700	16.1700	16.1700	-7.494%	1	90	-94.434%
2025-08-20	17.4800	17.4800	17.4800	17.4800	-4.585%	1	91	-94.851%
2025-08-01	18.3200	18.3200	18.3200	18.3200	+18.194%	5	90	-95.087%
2025-07-30	15.5000	15.5000	15.5000	15.5000	-7.074%	1	95	-94.194%
2025-07-25	16.6800	16.6800	16.6800	16.6800	-2.456%	1	96	-94.604%
2025-07-24	17.0000	17.1000	16.9500	17.1000	-5.577%	7	95	-94.737%
2025-07-23	18.4000	18.4000	18.1100	18.1100	+5.291%	3	91	-95.030%
2025-07-21	17.2400	17.2900	17.2000	17.2000	-1.714%	4	91	-94.767%
2025-07-17	17.6400	17.6400	17.5000	17.5000	-12.935%	4	91	-94.857%
2025-07-10	20.1000	20.1000	20.1000	20.1000	-2.663%	1	93	-95.522%
2025-07-08	20.6500	20.6500	20.6500	20.6500	-1.667%	5	92	-95.642%
2025-07-07	21.0100	21.0100	21.0000	21.0000	-7.285%	16	87	-95.714%
2025-07-01	22.7800	22.7800	22.6500	22.6500	+5.398%	20	82	-96.026%
2025-06-26	21.4900	21.4900	21.4900	21.4900	-14.722%	20	94	-95.812%
2025-06-23	25.2000	25.2000	25.2000	25.2000	-3.337%	1	74	-96.429%
2025-06-20	26.0700	26.0700	26.0700	26.0700	-1.623%	2	74	-96.548%
2025-06-13	26.0500	26.5000	26.0500	26.5000	+3.922%	6	73	-96.604%
2025-06-06	25.5000	25.5000	25.5000	25.5000	-7.441%	8	72	-96.471%
2025-06-02	27.5500	27.5500	27.5500	27.5500	-7.083%	1	72	-96.733%
2025-05-29	29.6500	29.6500	29.6500	29.6500	-6.937%	1	71	-96.965%
2025-05-13	31.8600	31.8600	31.8600	31.8600	-21.488%	3	72	-97.175%
2025-05-09	40.5800	40.5800	40.5800	40.5800	+0.173%	6	75	-97.782%
2025-05-02	40.5100	40.5100	40.5100	40.5100	-11.820%	2	75	-97.778%
2025-04-28	45.9400	45.9400	45.9400	45.9400	-8.722%	1	74	-98.041%
2025-04-15	50.3300	50.3300	50.3300	50.3300	-28.802%	1	75	-98.212%
2025-04-04	73.3900	73.4000	70.1000	70.6900	+31.884%	104	74	-98.727%
2025-04-02	53.6000	53.6000	53.6000	53.6000	+0.847%	1	122	-98.321%
2025-03-27	51.9500	53.1500	51.9500	53.1500	+5.961%	16	121	-98.307%
2025-03-04	50.0700	50.1600	50.0700	50.1600	+37.387%	6	116	-98.206%
2025-02-26	36.5100	36.5100	36.5100	36.5100	+17.395%	5	116	-97.535%
2025-02-13	31.1000	31.1000	31.1000	31.1000	-0.480%	1	111	-97.106%
2025-02-11	31.2500	31.2500	31.2500	31.2500	-11.398%	9	111	-97.120%
2025-01-30	35.2700	35.2700	35.2700	35.2700	-3.765%	9	120	-97.448%
2025-01-28	36.6500	36.6500	36.6500	36.6500	-10.610%	1	111	-97.544%
2025-01-27	39.1300	41.0000	39.1300	41.0000	+28.326%	2	112	-97.805%
2025-01-10	31.9500	31.9500	31.9500	31.9500	+5.376%	100	110	-97.183%
2025-01-08	30.3200	30.3200	30.3200	30.3200	+0.899%	50	62	-97.032%
2025-01-02	30.0800	30.0800	30.0500	30.0500	+4.704%	50	62	-97.005%
2024-12-30	28.7000	28.7000	28.7000	28.7000	-1.780%	50	59	-96.864%
2024-12-27	28.3500	29.2200	28.3500	29.2200	+9.644%	180	65	-96.920%
2024-12-26	26.6500	26.6500	26.6500	26.6500	-20.090%	40	54	-96.623%
2024-12-18	33.4000	33.5000	33.3500	33.3500	-32.558%	22	14	-97.301%
2024-10-23	49.4500	49.4500	49.4500	49.4500	+0.345%	2	3	-98.180%
2024-10-22	49.2800	49.2800	49.2800	49.2800	+4.963%	2	3	-98.174%
2024-10-14	47.2500	47.2500	46.9000	46.9500	-2.187%	4	3	-98.083%
2024-10-08	48.0000	48.0000	48.0000	48.0000	-4.950%	1	1	-98.125%
2024-09-26	50.5000	50.5000	50.5000	50.5000	-8.015%	1	2	-98.218%
2024-08-19	54.9000	54.9000	54.9000	54.9000	-0.956%	1	1	-98.361%
2024-08-16	55.4300	55.4300	55.4300	55.4300	0.000%	2	1	-98.376%