Dark

AVGO20261218P240
AVGO Dec 18 2026 240.00 Put (AVGO261218P00240000)
option OPRA

EOD

Aug 20, 2026

2.59-4.074%(-0.11)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6000	2.6000	2.5100	2.5900	-4.074%	148	1,614	0.000%
2026-08-19	2.9000	3.1500	2.7000	2.7000	+22.727%	31	1,627	-4.074%
2026-08-18	2.2200	2.2200	2.1800	2.2000	+26.437%	38	1,624	+17.727%
2026-08-17	1.7800	1.7800	1.7000	1.7400	-20.548%	199	1,620	+48.851%
2026-08-14	1.8800	2.1900	1.8800	2.1900	+35.185%	17	1,510	+18.265%
2026-08-13	1.6600	1.6600	1.4900	1.6200	-13.369%	18	1,510	+59.877%
2026-08-10	2.0000	2.0000	1.8700	1.8700	-14.220%	4	1,516	+38.503%
2026-08-07	2.4400	2.4700	2.1800	2.1800	-11.741%	16	1,517	+18.807%
2026-08-06	2.7400	2.7400	2.4500	2.4700	-20.323%	33	1,511	+4.858%
2026-08-04	3.2200	3.2200	3.1000	3.1000	-32.609%	12	1,510	-16.452%
2026-08-03	4.5000	4.6000	4.4500	4.6000	+2.222%	51	1,509	-43.696%
2026-07-30	4.5000	4.5000	4.5000	4.5000	-10.000%	10	1,523	-42.444%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-1.961%	2	1,523	-48.200%
2026-07-24	5.1000	5.1000	5.1000	5.1000	+4.294%	1	1,525	-49.216%
2026-07-23	4.8200	4.8900	4.8200	4.8900	+6.304%	3	1,524	-47.035%
2026-07-22	4.7000	4.7000	4.6000	4.6000	-10.680%	5	1,523	-43.696%
2026-07-21	5.1500	5.1500	5.1500	5.1500	-12.564%	10	1,523	-49.709%
2026-07-16	5.8900	5.8900	5.8900	5.8900	+17.097%	1	1,533	-56.027%
2026-07-15	5.0300	5.0300	5.0300	5.0300	-6.852%	1	1,533	-48.509%
2026-07-13	5.3000	5.4000	5.2600	5.4000	-0.369%	17	1,532	-52.037%
2026-07-09	5.4200	5.4200	5.4200	5.4200	-13.968%	8	1,527	-52.214%
2026-07-07	6.3200	6.3200	6.3000	6.3000	+3.279%	10	1,527	-58.889%
2026-07-06	6.1000	6.1000	6.1000	6.1000	-17.568%	31	1,527	-57.541%
2026-07-02	6.5500	7.4000	6.5500	7.4000	+21.911%	19	1,504	-65.000%
2026-06-29	6.5000	6.5000	6.0700	6.0700	-10.735%	44	1,504	-57.331%
2026-06-26	6.5300	6.8000	6.5300	6.8000	+22.523%	3	1,505	-61.912%
2026-06-24	5.5500	5.5500	5.5500	5.5500	+2.588%	1	1,505	-53.333%
2026-06-23	5.7000	5.7000	5.3000	5.4100	+18.381%	5	1,505	-52.126%
2026-06-18	4.7000	4.7000	4.5700	4.5700	-11.262%	27	1,515	-43.326%
2026-06-17	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,515	-49.709%
2026-06-16	5.2000	5.2000	5.2000	5.2000	+1.563%	1	1,514	-50.192%
2026-06-15	5.5000	5.5500	5.1200	5.1200	-19.370%	25	1,514	-49.414%
2026-06-12	6.5000	6.5000	6.3500	6.3500	-9.286%	2	1,494	-59.213%
2026-06-11	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,493	-63.000%
2026-06-10	7.0500	7.0500	7.0000	7.0000	+16.861%	3	1,491	-63.000%
2026-06-09	5.0000	6.9300	4.9500	5.9900	+14.095%	15	1,491	-56.761%
2026-06-08	5.5700	5.6500	5.2500	5.2500	-19.231%	3	1,486	-50.667%
2026-06-05	5.2700	6.5000	5.2700	6.5000	+42.857%	9	1,485	-60.154%
2026-06-04	5.3000	5.4500	4.4000	4.5500	+35.821%	60	1,479	-43.077%
2026-06-03	3.7000	3.7000	3.3500	3.3500	-9.459%	2	1,507	-22.687%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-13.349%	1	1,507	-30.000%
2026-06-01	4.2700	4.2700	4.2700	4.2700	-1.157%	2	1,508	-39.344%
2026-05-29	4.4000	4.4700	4.3200	4.3200	-13.078%	3	1,508	-40.046%
2026-05-28	5.3000	5.3000	4.9700	4.9700	-4.789%	2	1,506	-47.887%
2026-05-27	5.3200	5.3200	5.2200	5.2200	+4.400%	2	1,507	-50.383%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-18.831%	1	1,506	-48.200%
2026-05-19	6.3000	6.3000	6.1600	6.1600	+2.667%	3	1,505	-57.955%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+10.294%	1	1,506	-56.833%
2026-05-14	5.4400	5.4400	5.4400	5.4400	-11.545%	2	1,506	-52.390%
2026-05-11	5.9400	6.1500	5.9400	6.1500	+2.500%	4	1,506	-57.886%
2026-05-08	5.9000	6.0000	5.8500	6.0000	-4.762%	3	1,507	-56.833%
2026-05-07	6.2700	6.3000	6.2700	6.3000	+7.692%	602	1,509	-58.889%
2026-05-05	5.8500	5.9500	5.8000	5.8500	-7.583%	55	1,803	-55.726%
2026-05-04	6.3500	6.3500	6.3300	6.3300	+6.030%	11	1,779	-59.084%
2026-05-01	5.9700	5.9700	5.9700	5.9700	-5.388%	3	1,792	-56.616%
2026-04-30	6.3100	6.3100	6.3100	6.3100	-12.966%	10	1,792	-58.954%
2026-04-24	7.2500	7.2500	7.2500	7.2500	+5.072%	1	1,792	-64.276%
2026-04-23	6.9000	6.9000	6.9000	6.9000	-3.497%	1	1,793	-62.464%
2026-04-22	7.2500	7.2500	7.1400	7.1500	-7.623%	11	1,793	-63.776%
2026-04-21	7.7400	7.7400	7.7400	7.7400	-1.777%	1	1,793	-66.537%
2026-04-20	7.9000	8.3500	7.8800	7.8800	-8.585%	11	1,793	-67.132%
2026-04-16	8.6200	8.6200	8.6200	8.6200	-9.072%	1	1,802	-69.954%
2026-04-14	9.4800	9.4800	9.4800	9.4800	-5.952%	1	1,803	-72.679%
2026-04-13	10.7500	10.7500	10.0500	10.0800	-4.906%	869	1,802	-74.306%
2026-04-10	11.1500	11.1500	10.6000	10.6000	-13.115%	9	2,136	-75.566%
2026-04-09	12.0500	12.4000	11.8000	12.2000	-4.314%	17	2,128	-78.770%
2026-04-08	12.5000	12.8200	12.5000	12.7500	-18.530%	82	2,130	-79.686%
2026-04-07	16.2500	16.2500	15.4500	15.6500	-10.826%	3	2,066	-83.450%
2026-04-06	17.8000	17.8000	17.5500	17.5500	-2.500%	26	2,067	-85.242%
2026-04-02	18.3000	18.3000	18.0000	18.0000	+3.448%	3	2,090	-85.611%
2026-04-01	17.4000	17.4000	17.4000	17.4000	-7.545%	2	2,090	-85.115%
2026-03-31	20.2000	20.2000	18.8200	18.8200	-18.528%	834	2,092	-86.238%
2026-03-30	22.1500	23.1000	22.0500	23.1000	+8.962%	723	1,281	-88.788%
2026-03-27	21.2000	21.2000	21.0000	21.2000	+21.143%	7	896	-87.783%
2026-03-25	17.1300	17.5000	17.0000	17.5000	-0.850%	167	891	-85.200%
2026-03-24	17.4500	17.6500	17.4500	17.6500	-3.341%	8	861	-85.326%
2026-03-20	18.6000	18.6000	18.2600	18.2600	+3.164%	2	855	-85.816%
2026-03-19	18.3900	18.3900	17.7000	17.7000	-2.210%	9	857	-85.367%
2026-03-17	18.1000	18.1000	18.1000	18.1000	-3.979%	1	855	-85.691%
2026-03-13	18.0000	18.8500	18.0000	18.8500	+11.341%	2	856	-86.260%
2026-03-11	16.5300	16.9300	16.5200	16.9300	+5.680%	67	855	-84.702%
2026-03-10	15.9000	16.0200	15.9000	16.0200	-5.765%	6	807	-83.833%
2026-03-09	17.7000	17.7200	17.0000	17.0000	-10.526%	47	801	-84.765%
2026-03-06	17.3500	19.0000	16.1500	19.0000	+11.502%	10	788	-86.368%
2026-03-05	16.1400	17.0400	15.8000	17.0400	-5.960%	38	786	-84.800%
2026-03-04	19.8100	19.8100	18.1200	18.1200	-12.675%	2	781	-85.706%
2026-03-03	21.5300	21.5800	20.7500	20.7500	+4.798%	31	781	-87.518%
2026-03-02	20.4700	20.4700	19.6500	19.8000	-1.980%	35	810	-86.919%
2026-02-27	21.0700	21.0700	20.2000	20.2000	+2.956%	5	803	-87.178%
2026-02-26	21.2000	22.2000	19.6200	19.6200	+12.114%	153	799	-86.799%
2026-02-20	17.5000	17.5000	17.5000	17.5000	-5.914%	1	698	-85.200%
2026-02-19	17.3500	18.6000	17.3500	18.6000	+4.494%	2	698	-86.075%
2026-02-18	17.7000	17.8000	17.7000	17.8000	-2.198%	402	696	-85.449%
2026-02-17	18.2000	18.2000	18.2000	18.2000	+3.233%	10	790	-85.769%
2026-02-10	17.8500	17.8500	17.6300	17.6300	+9.164%	2	792	-85.309%
2026-02-09	16.1500	16.1500	16.0700	16.1500	-14.324%	5	791	-83.963%
2026-02-06	19.7000	19.7000	18.6500	18.8500	-9.809%	6	791	-86.260%
2026-02-05	21.5500	21.5500	20.9000	20.9000	-8.454%	11	795	-87.608%
2026-02-04	22.5900	24.8700	22.5900	22.8300	+1.467%	19	805	-88.655%
2026-02-03	20.1000	22.5000	20.1000	22.5000	+26.761%	476	791	-88.489%
2026-02-02	17.8500	17.8500	17.7500	17.7500	-6.824%	16	319	-85.408%
2026-01-30	19.0500	19.0500	19.0500	19.0500	+3.084%	1	333	-86.404%
2026-01-29	18.5500	18.5500	18.4800	18.4800	+1.818%	2	334	-85.985%
2026-01-28	18.1500	18.1500	18.1500	18.1500	-1.839%	5	334	-85.730%
2026-01-27	18.4900	18.4900	18.4900	18.4900	+0.217%	1	339	-85.992%
2026-01-26	18.4500	18.4500	18.4500	18.4500	-8.889%	3	340	-85.962%
2026-01-23	20.2000	20.2500	19.5200	20.2500	+6.804%	53	343	-87.210%
2026-01-21	18.6000	19.6500	18.6000	18.9600	+15.610%	5	382	-86.340%
2026-01-16	16.4000	16.4000	16.4000	16.4000	-0.606%	1	378	-84.207%
2026-01-15	16.5000	16.5000	16.5000	16.5000	0.000%	1	378	-84.303%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-9.836%	1	379	-84.303%
2026-01-06	18.3000	18.3000	18.3000	18.3000	-0.543%	1	380	-85.847%
2026-01-05	18.4400	18.4400	18.4000	18.4000	+8.235%	19	378	-85.924%
2025-12-31	16.8500	17.0200	16.8500	17.0000	+3.030%	4	378	-84.765%
2025-12-30	16.5000	16.5000	16.5000	16.5000	0.000%	1	378	-84.303%
2025-12-26	16.5000	16.5000	16.5000	16.5000	-1.493%	1	379	-84.303%
2025-12-23	17.6000	17.6000	16.7500	16.7500	-8.967%	3	380	-84.537%
2025-12-22	18.4000	18.4000	18.4000	18.4000	-1.022%	2	380	-85.924%
2025-12-19	18.5900	18.5900	18.5900	18.5900	-8.828%	2	380	-86.068%
2025-12-18	20.3900	20.3900	20.3900	20.3900	-4.317%	1	380	-87.298%
2025-12-17	19.4500	21.6300	19.4500	21.3100	+18.061%	13	379	-87.846%
2025-12-16	18.0500	18.0500	18.0500	18.0500	-5.990%	9	368	-85.651%
2025-12-15	18.9100	19.2000	18.9100	19.2000	+12.941%	7	359	-86.510%
2025-12-12	15.0000	17.0000	15.0000	17.0000	+33.333%	7	358	-84.765%
2025-12-10	13.2000	13.2000	12.7500	12.7500	-3.189%	6	351	-79.686%
2025-12-08	12.9000	13.1700	12.9000	13.1700	-11.906%	4	350	-80.334%
2025-12-01	15.4000	15.4000	14.9500	14.9500	-12.828%	4	347	-82.676%
2025-11-25	17.1500	17.1500	17.1500	17.1500	+3.625%	1	347	-84.898%
2025-11-20	16.7100	16.7500	16.5500	16.5500	-16.203%	9	347	-84.350%
2025-11-17	19.7500	19.7500	19.7500	19.7500	+5.053%	5	347	-86.886%
2025-11-11	18.8000	18.8000	18.8000	18.8000	+2.397%	150	270	-86.223%
2025-11-10	18.7000	18.7000	18.3600	18.3600	-1.290%	21	270	-85.893%
2025-11-03	18.6000	18.6000	18.6000	18.6000	+4.202%	1	280	-86.075%
2025-10-31	17.6500	17.8500	17.6500	17.8500	+2.351%	2	280	-85.490%
2025-10-30	16.9400	17.4400	16.9400	17.4400	+5.060%	30	278	-85.149%
2025-10-29	16.6000	16.6000	16.6000	16.6000	-1.775%	5	294	-84.398%
2025-10-28	17.5000	17.5000	16.9000	16.9000	-10.250%	52	299	-84.675%
2025-10-24	18.8600	18.8600	18.8300	18.8300	-6.690%	2	259	-86.245%
2025-10-23	20.1800	20.1800	20.1800	20.1800	-6.052%	1	257	-87.166%
2025-10-22	21.4800	21.4800	21.4800	21.4800	-1.693%	3	256	-87.942%
2025-10-16	20.1300	22.1000	20.1300	21.8500	+3.555%	26	256	-88.146%
2025-10-15	21.1000	21.1000	21.1000	21.1000	+0.716%	5	230	-87.725%
2025-10-14	20.9500	20.9500	20.9500	20.9500	+5.013%	1	225	-87.637%
2025-10-13	19.9500	19.9500	19.9500	19.9500	-12.577%	5	224	-87.018%
2025-10-10	22.8200	22.8200	22.8200	22.8200	+9.976%	1	219	-88.650%
2025-09-30	21.2000	21.2000	20.7500	20.7500	+6.247%	3	219	-87.518%
2025-09-29	19.5300	19.5300	19.5300	19.5300	-6.466%	1	216	-86.738%
2025-09-25	20.8800	20.8800	20.8800	20.8800	+6.260%	1	215	-87.596%
2025-09-24	19.6500	19.6500	19.6500	19.6500	+3.694%	1	214	-86.819%
2025-09-23	18.9500	18.9500	18.9500	18.9500	+2.821%	2	213	-86.332%
2025-09-22	18.2300	18.4300	18.2300	18.4300	+0.821%	2	214	-85.947%
2025-09-19	18.1100	18.2800	18.1100	18.2800	+0.716%	2	214	-85.832%
2025-09-18	18.0000	18.1500	18.0000	18.1500	-1.892%	2	214	-85.730%
2025-09-17	18.5000	18.5000	18.5000	18.5000	+13.846%	1	214	-86.000%
2025-09-16	16.2500	16.2500	16.2500	16.2500	-0.307%	2	214	-84.062%
2025-09-15	16.3000	16.3000	16.3000	16.3000	-1.807%	3	215	-84.110%
2025-09-11	16.6000	16.6000	16.6000	16.6000	-8.439%	1	218	-84.398%
2025-09-09	18.1300	18.1300	18.1300	18.1300	+4.798%	1	217	-85.714%
2025-09-08	16.4500	17.3000	16.4500	17.3000	-4.525%	31	216	-85.029%
2025-09-05	15.9000	18.2000	15.9000	18.1200	-23.057%	14	246	-85.706%
2025-09-04	23.5500	23.5500	23.5500	23.5500	-2.444%	4	260	-89.002%
2025-09-03	24.9500	24.9500	24.1400	24.1400	-4.773%	2	256	-89.271%
2025-08-15	25.3500	25.3500	25.3500	25.3500	+0.079%	1	257	-89.783%
2025-08-07	25.3300	25.3300	25.3300	25.3300	-0.472%	1	257	-89.775%
2025-07-30	25.4500	25.4500	25.4500	25.4500	-3.158%	5	257	-89.823%
2025-07-29	25.9400	26.2800	25.9000	26.2800	-2.558%	4	253	-90.145%
2025-07-28	26.9700	26.9700	26.9700	26.9700	-1.749%	2	255	-90.397%
2025-07-25	27.4500	27.4500	27.4500	27.4500	-1.859%	2	253	-90.565%
2025-07-24	27.9700	27.9700	27.9700	27.9700	-9.041%	2	255	-90.740%
2025-07-22	30.7500	30.7500	30.7500	30.7500	+6.218%	1	253	-91.577%
2025-07-17	28.9900	29.0400	28.9000	28.9500	-5.113%	13	252	-91.054%
2025-07-15	30.5100	30.5100	30.5100	30.5100	-3.815%	10	247	-91.511%
2025-07-14	31.7200	31.7200	31.7200	31.7200	-2.400%	1	237	-91.835%
2025-07-11	32.5000	32.5000	32.5000	32.5000	+0.433%	1	236	-92.031%
2025-07-09	32.3600	32.3600	32.3600	32.3600	-2.236%	1	236	-91.996%
2025-07-08	33.1000	33.1000	33.1000	33.1000	-2.504%	1	236	-92.175%
2025-07-03	33.9500	33.9500	33.9500	33.9500	+1.102%	1	235	-92.371%
2025-06-30	33.2500	33.5800	33.2500	33.5800	-5.141%	8	235	-92.287%
2025-06-26	35.4000	35.4000	35.4000	35.4000	-2.613%	1	230	-92.684%
2025-06-25	35.5000	36.3500	35.5000	36.3500	-1.357%	6	231	-92.875%
2025-06-24	36.9000	36.9000	36.6000	36.8500	-12.011%	53	225	-92.972%
2025-06-20	41.8800	41.8800	41.8800	41.8800	+1.086%	2	225	-93.816%
2025-06-17	41.4300	41.4300	41.4300	41.4300	+2.145%	1	226	-93.748%
2025-06-16	40.5600	40.5600	40.5600	40.5600	-2.265%	1	225	-93.614%
2025-06-13	41.5000	41.5000	41.5000	41.5000	+3.106%	4	225	-93.759%
2025-06-12	39.4000	40.3700	39.2500	40.2500	-1.493%	18	223	-93.565%
2025-06-11	40.8600	40.8600	40.8600	40.8600	-4.977%	1	210	-93.661%
2025-06-06	41.2500	43.0000	41.2500	43.0000	+10.939%	10	210	-93.977%
2025-06-05	38.7600	38.7600	38.7600	38.7600	-6.059%	1	210	-93.318%
2025-06-03	41.2600	41.2600	41.2600	41.2600	-5.691%	1	209	-93.723%
2025-06-02	43.7500	43.7500	43.7500	43.7500	-4.933%	11	210	-94.080%
2025-05-29	46.0900	46.0900	45.8000	46.0200	-1.960%	14	221	-94.372%
2025-05-28	48.1000	48.1000	46.9400	46.9400	-3.057%	2	210	-94.482%
2025-05-27	48.2000	48.4200	48.2000	48.4200	-3.102%	2	208	-94.651%
2025-05-22	49.9700	49.9700	49.9700	49.9700	+2.946%	1	207	-94.817%
2025-05-13	48.5400	48.5400	48.5400	48.5400	-11.954%	50	206	-94.664%
2025-05-12	55.1300	55.1300	55.1300	55.1300	-14.725%	1	156	-95.302%
2025-05-01	64.6500	64.6500	64.6500	64.6500	-4.364%	8	155	-95.994%
2025-04-25	67.9000	68.0500	67.6000	67.6000	-28.466%	66	147	-96.169%
2025-04-07	94.5000	94.5000	94.5000	94.5000	+13.459%	18	114	-97.259%
2025-03-31	83.2900	83.2900	83.2900	83.2900	+1.462%	1	97	-96.890%
2025-03-28	82.5800	82.5800	81.5600	82.0900	+4.800%	8	96	-96.845%
2025-03-27	75.4500	78.3300	75.4500	78.3300	+15.480%	78	92	-96.693%
2025-03-11	69.0000	69.0000	67.7200	67.8300	-6.441%	21	53	-96.182%
2025-03-10	72.5000	72.5000	72.5000	72.5000	+41.602%	1	63	-96.428%
2025-01-31	51.2000	51.2000	51.2000	51.2000	+9.402%	8	63	-94.941%
2025-01-16	46.8000	46.8000	46.8000	46.8000	-5.167%	9	63	-94.466%
2025-01-08	49.3500	49.3500	49.3500	49.3500	+9.789%	2	52	-94.752%
2025-01-02	44.9500	44.9500	44.9500	44.9500	+0.067%	1	52	-94.238%
2024-12-27	44.9200	44.9200	44.9200	44.9200	+0.067%	20	51	-94.234%
2024-12-24	45.6200	45.6200	44.8900	44.8900	-9.130%	23	44	-94.230%
2024-12-23	49.3000	49.4000	49.3000	49.4000	-6.792%	10	44	-94.757%
2024-12-19	52.7500	53.0500	52.7500	53.0000	-2.214%	4	39	-95.113%
2024-12-18	47.7300	54.3500	47.7300	54.2000	+23.182%	29	37	-95.221%
2024-12-16	47.0000	47.0000	44.0000	44.0000	-10.931%	7	26	-94.114%
2024-12-13	50.2000	50.2000	49.4000	49.4000	-39.282%	36	26	-94.757%
2024-11-19	81.3600	81.3600	81.3600	81.3600	+13.790%	1	14	-96.817%
2024-10-14	71.6500	71.6500	71.5000	71.5000	-15.284%	2	14	-96.378%
2024-09-17	84.4000	84.4000	84.4000	84.4000	-11.955%	1	13	-96.931%
2024-09-10	95.8000	95.8600	95.7900	95.8600	+12.314%	4	12	-97.298%
2024-07-22	85.3500	85.3500	85.3500	85.3500	0.000%	10	10	-96.965%