Dark

AVGO20261218P260
AVGO Dec 18 2026 260.00 Put (AVGO261218P00260000)
option OPRA

EOD

Aug 20, 2026

4.58-1.927%(-0.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4000	4.5800	4.2400	4.5800	-1.927%	21	2,275	0.000%
2026-08-19	4.1500	5.3500	4.1500	4.6700	+30.447%	20	2,268	-1.927%
2026-08-18	3.5800	3.5800	3.5800	3.5800	+18.152%	150	2,260	+27.933%
2026-08-17	3.0500	3.0500	3.0300	3.0300	-8.182%	5	2,257	+51.155%
2026-08-14	3.0500	3.5500	3.0500	3.3000	+26.437%	26	2,257	+38.788%
2026-08-13	2.5200	2.6200	2.5200	2.6100	-1.509%	20	2,247	+75.479%
2026-08-12	2.6500	2.6500	2.6500	2.6500	-7.343%	1	2,256	+72.830%
2026-08-11	2.8100	2.8600	2.8100	2.8600	-2.721%	2	2,255	+60.140%
2026-08-10	2.9400	2.9400	2.9400	2.9400	-16.000%	1	2,254	+55.782%
2026-08-07	3.7100	3.7100	3.5000	3.5000	-13.793%	5	2,253	+30.857%
2026-08-06	4.0600	4.0600	4.0600	4.0600	-13.617%	1	2,249	+12.808%
2026-08-04	4.9500	4.9500	4.7000	4.7000	-19.658%	1,508	2,249	-2.553%
2026-08-03	6.9000	6.9000	5.8500	5.8500	-12.946%	7	2,495	-21.709%
2026-07-31	6.7200	6.7200	6.7200	6.7200	-1.176%	1	2,495	-31.845%
2026-07-30	6.8000	6.8000	6.8000	6.8000	-18.563%	1	2,495	-32.647%
2026-07-29	8.3500	8.3500	8.3500	8.3500	+8.442%	1	2,495	-45.150%
2026-07-28	8.1000	8.2000	7.7000	7.7000	+11.594%	122	2,496	-40.519%
2026-07-22	7.3000	7.3000	6.9000	6.9000	-10.968%	4	2,414	-33.623%
2026-07-21	7.7500	7.7500	7.7500	7.7500	-20.757%	20	2,415	-40.903%
2026-07-17	9.1300	9.7800	9.1300	9.7800	+13.589%	1,511	2,415	-53.170%
2026-07-16	8.6300	8.6300	8.6100	8.6100	+17.945%	3	1,051	-46.806%
2026-07-15	7.2000	7.3000	7.2000	7.3000	-5.806%	3	1,054	-37.260%
2026-07-14	7.7500	7.7500	7.7500	7.7500	-0.768%	6	1,052	-40.903%
2026-07-13	8.0200	8.0200	7.8100	7.8100	+6.259%	2	1,055	-41.357%
2026-07-10	7.3500	7.3500	7.3500	7.3500	+2.083%	1	1,054	-37.687%
2026-07-09	7.7500	7.7500	7.1000	7.2000	-12.195%	85	1,055	-36.389%
2026-07-08	8.2000	8.2000	8.0200	8.2000	-17.088%	13	976	-44.146%
2026-07-07	10.0500	10.0500	9.8800	9.8900	+10.503%	13	988	-53.691%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-13.191%	4	985	-48.827%
2026-07-02	9.1000	10.3100	9.1000	10.3100	+11.701%	3	982	-55.577%
2026-07-01	9.0000	9.2300	9.0000	9.2300	+5.245%	2	982	-50.379%
2026-06-30	8.7700	8.7700	8.7700	8.7700	-3.732%	5	981	-47.777%
2026-06-29	10.1500	10.1500	9.1100	9.1100	-9.802%	6	976	-49.726%
2026-06-26	9.6000	10.1000	9.2400	10.1000	+16.092%	6	974	-54.653%
2026-06-25	8.7000	8.7000	8.7000	8.7000	+8.344%	1	971	-47.356%
2026-06-24	8.0300	8.0300	8.0300	8.0300	-2.667%	1	972	-42.964%
2026-06-23	8.4000	8.4000	8.2500	8.2500	+12.705%	2	973	-44.485%
2026-06-22	7.3200	7.3200	7.3200	7.3200	+5.022%	1	974	-37.432%
2026-06-18	6.9700	6.9700	6.9700	6.9700	-9.598%	1	974	-34.290%
2026-06-17	7.7100	7.7100	7.7100	7.7100	-6.204%	20	974	-40.597%
2026-06-16	8.3000	8.3000	8.2200	8.2200	+9.600%	2	974	-44.282%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-18.919%	2	973	-38.933%
2026-06-12	9.2700	9.3900	9.2500	9.2500	-11.905%	77	973	-50.486%
2026-06-10	10.1700	10.6000	10.1600	10.5000	+6.061%	103	1,005	-56.381%
2026-06-09	9.9000	9.9000	9.9000	9.9000	+23.596%	3	937	-53.737%
2026-06-08	7.9500	8.0100	7.9500	8.0100	-14.240%	4	936	-42.821%
2026-06-05	7.2800	9.3500	7.2800	9.3400	+37.962%	50	934	-50.964%
2026-06-04	8.1000	8.1000	6.4000	6.7700	+28.952%	148	923	-32.349%
2026-06-03	4.8300	5.2500	4.6300	5.2500	-11.765%	67	885	-12.762%
2026-06-01	5.9000	5.9500	5.9000	5.9500	-1.163%	2	950	-23.025%
2026-05-29	6.2500	6.2500	6.0200	6.0200	-17.872%	3	951	-23.920%
2026-05-27	7.3300	7.3300	7.3300	7.3300	+4.714%	1	950	-37.517%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-8.497%	1	949	-34.571%
2026-05-14	7.6500	7.6500	7.6500	7.6500	-8.929%	5	949	-40.131%
2026-05-13	8.4000	8.4000	8.4000	8.4000	+2.689%	6	949	-45.476%
2026-05-12	8.1800	8.1800	8.1800	8.1800	+3.807%	1	949	-44.010%
2026-05-11	7.8800	7.8800	7.8800	7.8800	-3.550%	3	949	-41.878%
2026-05-08	7.9700	8.1700	7.9700	8.1700	-5.110%	17	952	-43.941%
2026-05-07	8.6100	8.6100	8.6100	8.6100	+6.034%	1	959	-46.806%
2026-05-06	8.1000	8.1400	8.1000	8.1200	+1.882%	53	960	-43.596%
2026-05-05	8.0500	8.0500	7.9700	7.9700	-3.159%	2	995	-42.535%
2026-05-01	8.2300	8.2300	8.2300	8.2300	-17.369%	5	1,000	-44.350%
2026-04-29	9.9600	9.9600	9.9600	9.9600	-4.689%	1	1,000	-54.016%
2026-04-28	10.4500	10.4500	10.4500	10.4500	+8.854%	1	1,000	-56.172%
2026-04-27	9.2000	9.6000	9.2000	9.6000	+1.053%	24	1,000	-52.292%
2026-04-24	9.9600	9.9600	9.5000	9.5000	-0.315%	16	1,001	-51.789%
2026-04-23	9.4000	9.5900	9.4000	9.5300	-0.832%	9	1,002	-51.941%
2026-04-22	9.9000	9.9000	9.6100	9.6100	-11.347%	6	1,004	-52.341%
2026-04-21	10.8400	10.8400	10.8400	10.8400	-1.005%	1	1,008	-57.749%
2026-04-20	10.7000	11.2900	10.7000	10.9500	+2.720%	15	1,008	-58.174%
2026-04-17	10.7000	10.7000	10.5100	10.6600	-5.664%	8	998	-57.036%
2026-04-15	11.3000	11.3000	11.3000	11.3000	-13.872%	1	1,000	-59.469%
2026-04-14	13.1200	13.1200	13.1200	13.1200	-4.790%	10	999	-65.091%
2026-04-13	14.3000	14.3000	13.7800	13.7800	-6.449%	12	1,009	-66.763%
2026-04-10	14.5600	14.9400	14.3700	14.7300	-9.298%	91	1,019	-68.907%
2026-04-09	16.8400	16.9000	16.2400	16.2400	-4.751%	13	947	-71.798%
2026-04-08	17.0700	17.9200	16.6500	17.0500	-19.385%	311	947	-73.138%
2026-04-07	21.4300	21.9000	20.8100	21.1500	-10.381%	24	926	-78.345%
2026-04-06	23.5800	23.6000	23.5800	23.6000	-5.221%	2	912	-80.593%
2026-03-31	27.3000	27.3000	24.9000	24.9000	-18.760%	10	912	-81.606%
2026-03-30	28.7000	30.6500	28.7000	30.6500	+8.688%	56	908	-85.057%
2026-03-27	27.2900	28.2000	27.2900	28.2000	+8.880%	32	880	-83.759%
2026-03-26	24.7000	25.9000	24.7000	25.9000	+13.596%	14	887	-82.317%
2026-03-25	22.8000	22.8000	22.8000	22.8000	-3.390%	3	886	-79.912%
2026-03-24	23.5500	24.2600	23.5500	23.6000	+1.724%	4	883	-80.593%
2026-03-23	22.4200	23.2000	22.4200	23.2000	-6.640%	2	879	-80.259%
2026-03-20	24.8500	24.8500	24.8500	24.8500	+4.412%	1	878	-81.569%
2026-03-19	23.8000	23.8000	23.8000	23.8000	0.000%	1	878	-80.756%
2026-03-17	24.4500	24.4500	23.8000	23.8000	+2.808%	28	879	-80.756%
2026-03-16	24.1700	24.1700	23.1500	23.1500	-8.534%	11	851	-80.216%
2026-03-13	24.8000	25.7000	24.8000	25.3100	+10.814%	8	841	-81.904%
2026-03-12	22.8400	22.8400	22.8400	22.8400	+4.055%	5	836	-79.947%
2026-03-11	22.2500	22.2500	21.9500	21.9500	+3.538%	71	836	-79.134%
2026-03-10	20.5900	21.2000	20.5000	21.2000	-4.029%	6	812	-78.396%
2026-03-09	23.0100	23.0100	21.8700	22.0900	+0.363%	7	815	-79.267%
2026-03-06	22.0100	22.0100	22.0100	22.0100	-2.091%	2	819	-79.191%
2026-03-05	22.2000	22.4800	21.6000	22.4800	-9.172%	15	817	-79.626%
2026-03-04	26.3600	26.6000	23.8000	24.7500	-9.007%	63	810	-81.495%
2026-03-03	27.6000	28.6500	27.2000	27.2000	+1.115%	13	786	-83.162%
2026-03-02	26.5500	26.9000	26.5500	26.9000	+0.186%	31	782	-82.974%
2026-02-27	26.8700	27.0500	26.7500	26.8500	-1.432%	8	783	-82.942%
2026-02-26	29.5000	29.5000	27.2400	27.2400	+2.987%	3	783	-83.186%
2026-02-24	27.8500	27.8500	26.4500	26.4500	+9.751%	8	782	-82.684%
2026-02-19	24.1000	24.1000	24.1000	24.1000	-0.413%	2	784	-80.996%
2026-02-17	24.2000	24.2000	24.2000	24.2000	-9.397%	2	783	-81.074%
2026-02-13	26.7100	26.7100	26.7100	26.7100	+10.463%	3	780	-82.853%
2026-02-12	24.1800	24.1800	24.1800	24.1800	+2.025%	1	780	-81.059%
2026-02-11	24.1500	24.1500	23.7000	23.7000	+9.116%	2	779	-80.675%
2026-02-09	21.7200	21.7200	21.7200	21.7200	-13.293%	4	777	-78.913%
2026-02-06	25.1000	25.1000	24.7500	25.0500	-10.536%	11	777	-81.717%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-11.111%	2	773	-83.643%
2026-02-04	29.0000	31.6000	29.0000	31.5000	+15.639%	8	775	-85.460%
2026-02-03	24.2000	29.8500	24.2000	27.2400	+14.214%	6	772	-83.186%
2026-02-02	24.0000	24.0000	23.8500	23.8500	-3.206%	5	772	-80.797%
2026-01-29	23.7000	27.0000	23.7000	24.6400	+3.529%	41	777	-81.412%
2026-01-28	23.8500	24.8000	23.8000	23.8000	-0.875%	46	774	-80.756%
2026-01-27	24.5500	24.6300	23.9500	24.0100	-5.099%	22	776	-80.925%
2026-01-26	26.8200	26.8200	25.3000	25.3000	-6.539%	3	756	-81.897%
2026-01-23	26.1700	27.0700	26.1700	27.0700	+5.126%	36	755	-83.081%
2026-01-22	25.6500	25.7500	25.6500	25.7500	-0.962%	6	755	-82.214%
2026-01-21	26.0000	26.0000	26.0000	26.0000	+5.906%	1	750	-82.385%
2026-01-20	24.5500	24.5500	24.5500	24.5500	+17.184%	170	749	-81.344%
2026-01-16	22.0300	22.0300	20.9500	20.9500	-4.773%	3	579	-78.138%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-7.407%	1	579	-79.182%
2026-01-14	23.8500	24.5000	23.7600	23.7600	+14.341%	6	580	-80.724%
2026-01-13	20.7800	20.7800	20.4000	20.7800	-5.114%	10	574	-77.960%
2026-01-09	21.9000	21.9000	21.9000	21.9000	-10.867%	1	573	-79.087%
2026-01-08	24.8000	25.0500	24.5700	24.5700	+2.589%	22	573	-81.359%
2026-01-05	23.9500	23.9500	23.9500	23.9500	+3.456%	1	572	-80.877%
2026-01-02	23.0000	23.1500	23.0000	23.1500	+5.467%	2	572	-80.216%
2025-12-30	21.8000	21.9500	21.8000	21.9500	-0.769%	29	571	-79.134%
2025-12-29	23.1000	23.1000	22.1200	22.1200	+1.701%	11	548	-79.295%
2025-12-26	21.5000	21.7500	21.5000	21.7500	+0.138%	10	549	-78.943%
2025-12-24	21.7200	21.7200	21.7200	21.7200	+0.092%	1	549	-78.913%
2025-12-23	21.7000	21.7000	21.7000	21.7000	-12.252%	1	549	-78.894%
2025-12-19	24.6500	24.7300	24.6000	24.7300	-5.430%	9	548	-81.480%
2025-12-18	25.8100	27.3300	25.8100	26.1500	-7.368%	45	539	-82.486%
2025-12-17	26.0000	28.3400	26.0000	28.2300	+17.723%	6	502	-83.776%
2025-12-16	24.4000	24.4500	23.9800	23.9800	-4.003%	26	498	-80.901%
2025-12-15	23.7000	25.3500	23.7000	24.9800	+11.667%	135	481	-81.665%
2025-12-12	18.9000	22.3700	18.9000	22.3700	+34.113%	16	399	-79.526%
2025-12-11	16.6800	16.6800	16.6800	16.6800	-4.028%	1	388	-72.542%
2025-12-10	17.3800	17.3800	17.3800	17.3800	+2.840%	2	388	-73.648%
2025-12-09	16.9000	16.9000	16.9000	16.9000	-2.874%	5	390	-72.899%
2025-12-08	17.0500	17.4000	16.8000	17.4000	-4.762%	10	385	-73.678%
2025-12-05	18.6500	18.6500	18.2500	18.2700	-11.095%	11	381	-74.932%
2025-12-03	20.5500	20.5500	20.5500	20.5500	+6.477%	1	376	-77.713%
2025-12-01	19.3000	19.3000	19.3000	19.3000	+2.387%	1	375	-76.269%
2025-11-28	18.8500	18.8500	18.8500	18.8500	-10.579%	1	376	-75.703%
2025-11-26	21.0800	21.0800	21.0800	21.0800	-3.125%	1	376	-78.273%
2025-11-25	21.7600	21.7600	21.7600	21.7600	-27.346%	2	376	-78.952%
2025-11-21	29.9500	30.1500	29.9500	29.9500	+17.451%	13	374	-84.708%
2025-11-19	25.4500	25.5000	25.4000	25.5000	-3.409%	35	362	-82.039%
2025-11-17	25.7500	26.4000	25.7500	26.4000	+9.272%	54	327	-82.652%
2025-11-12	24.1600	24.1600	24.1600	24.1600	-0.494%	1	304	-81.043%
2025-11-10	24.2800	24.2800	24.2800	24.2800	-2.294%	1	304	-81.137%
2025-11-04	24.9500	24.9500	24.8500	24.8500	+10.444%	20	303	-81.569%
2025-10-31	22.5000	22.5000	22.5000	22.5000	+3.448%	2	290	-79.644%
2025-10-30	21.7500	21.7500	21.7500	21.7500	+1.163%	3	290	-78.943%
2025-10-29	21.5000	21.5000	21.5000	21.5000	-4.018%	3	290	-78.698%
2025-10-28	23.1200	23.1200	22.4000	22.4000	-4.681%	17	290	-79.554%
2025-10-27	23.5000	23.5000	23.5000	23.5000	-2.530%	1	290	-80.511%
2025-10-24	24.3200	24.3200	24.1100	24.1100	-7.269%	21	290	-81.004%
2025-10-23	27.0700	27.0700	25.9500	26.0000	-5.558%	35	289	-82.385%
2025-10-22	27.3200	28.1300	27.3200	27.5300	+3.302%	22	309	-83.364%
2025-10-21	26.3500	26.6500	26.3500	26.6500	-9.814%	7	307	-82.814%
2025-10-17	28.7500	29.5500	28.7500	29.5500	+5.536%	3	307	-84.501%
2025-10-16	27.9000	28.0000	27.9000	28.0000	+10.236%	2	305	-83.643%
2025-10-13	26.1400	26.2400	25.4000	25.4000	-13.458%	8	305	-81.969%
2025-10-10	29.3500	29.3500	29.3500	29.3500	+7.706%	1	304	-84.395%
2025-10-01	27.2500	27.2500	27.2500	27.2500	-1.125%	15	304	-83.193%
2025-09-30	27.5600	27.5600	27.5600	27.5600	+2.263%	1	319	-83.382%
2025-09-29	25.8200	26.9500	25.8200	26.9500	+1.621%	6	319	-83.006%
2025-09-25	26.3000	26.5200	26.3000	26.5200	+7.586%	2	325	-82.730%
2025-09-23	24.6500	24.6500	24.6500	24.6500	+3.789%	16	325	-81.420%
2025-09-22	23.7500	23.7500	23.7500	23.7500	-0.294%	6	323	-80.716%
2025-09-19	24.0900	24.0900	23.5700	23.8200	+0.932%	3	317	-80.772%
2025-09-18	23.4500	23.6000	23.4500	23.6000	+1.331%	2	317	-80.593%
2025-09-17	23.3700	23.3800	23.2000	23.2900	+12.241%	23	317	-80.335%
2025-09-11	20.7500	20.7500	20.7500	20.7500	+2.066%	1	312	-77.928%
2025-09-10	20.8700	21.1000	20.3300	20.3300	-9.322%	33	313	-77.472%
2025-09-08	21.8000	22.4200	21.8000	22.4200	-2.096%	4	298	-79.572%
2025-09-05	21.8900	23.4000	21.8900	22.9000	-23.103%	170	298	-80.000%
2025-09-04	30.1200	30.3900	29.7800	29.7800	-13.355%	34	344	-84.621%
2025-09-02	34.3700	34.3700	34.3700	34.3700	-2.992%	5	318	-86.674%
2025-08-19	35.4200	35.4300	35.4200	35.4300	+8.515%	3	318	-87.073%
2025-08-18	32.8500	33.9000	32.6500	32.6500	+0.462%	11	321	-85.972%
2025-08-15	32.4000	33.4600	32.2000	32.5000	+5.519%	15	328	-85.908%
2025-08-14	30.5200	30.8000	30.5200	30.8000	+1.483%	3	320	-85.130%
2025-08-12	31.4200	31.4200	30.3500	30.3500	-5.452%	6	317	-84.909%
2025-08-11	32.2300	32.3500	32.1000	32.1000	-14.286%	86	313	-85.732%
2025-08-01	38.4000	38.4000	37.4000	37.4500	+10.147%	83	300	-87.770%
2025-07-31	32.3500	34.0000	32.3500	34.0000	-11.227%	5	258	-86.529%
2025-07-18	38.3000	38.3000	38.3000	38.3000	+3.514%	1	255	-88.042%
2025-07-17	37.0200	37.3500	37.0000	37.0000	-10.498%	19	255	-87.622%
2025-07-11	41.3400	41.3400	41.3400	41.3400	+0.903%	2	258	-88.921%
2025-07-09	41.7500	41.7500	40.9700	40.9700	-3.600%	2	260	-88.821%
2025-07-08	42.5000	42.5000	42.5000	42.5000	-0.631%	1	260	-89.224%
2025-07-07	42.1100	42.7700	42.1100	42.7700	-7.644%	21	261	-89.292%
2025-07-01	46.3100	46.3100	46.3100	46.3100	+4.372%	2	251	-90.110%
2025-06-27	44.3700	44.3700	44.3700	44.3700	+1.071%	5	250	-89.678%
2025-06-26	43.9000	43.9000	43.9000	43.9000	-1.126%	1	249	-89.567%
2025-06-25	44.4000	44.4000	44.4000	44.4000	-4.925%	1	249	-89.685%
2025-06-24	46.7000	46.7000	46.7000	46.7000	-6.413%	1	249	-90.193%
2025-06-18	49.9000	49.9000	49.9000	49.9000	-2.003%	8	256	-90.822%
2025-06-17	50.9200	50.9200	50.9200	50.9200	-2.265%	6	256	-91.005%
2025-06-13	51.4500	52.1000	51.4500	52.1000	+3.168%	8	256	-91.209%
2025-06-12	49.8100	50.5000	49.8100	50.5000	-1.367%	2	256	-90.931%
2025-06-11	51.1500	51.2000	50.9500	51.2000	-5.097%	14	254	-91.055%
2025-06-10	53.9500	53.9500	53.9500	53.9500	+4.757%	10	254	-91.511%
2025-06-06	50.9000	51.5000	50.9000	51.5000	+3.747%	18	244	-91.107%
2025-06-05	48.7000	49.6500	48.7000	49.6400	+0.101%	4	246	-90.774%
2025-06-04	50.1500	50.1500	49.5000	49.5900	-2.860%	11	249	-90.764%
2025-06-03	51.5600	51.5600	50.4600	51.0500	-34.001%	30	249	-91.028%
2025-05-01	77.4500	77.4500	77.3500	77.3500	-9.691%	2	231	-94.079%
2025-04-30	85.5500	85.6500	85.5500	85.6500	-4.087%	2	230	-94.653%
2025-04-15	89.3000	89.3000	89.3000	89.3000	-15.154%	1	230	-94.871%
2025-04-08	105.2500	105.2500	105.2500	105.2500	-8.637%	1	231	-95.648%
2025-04-07	115.2000	115.2000	115.2000	115.2000	+15.674%	3	231	-96.024%
2025-03-31	99.5900	99.5900	99.5900	99.5900	+1.581%	1	231	-95.401%
2025-03-28	97.9600	98.2500	97.6300	98.0400	+3.625%	114	230	-95.328%
2025-03-27	94.1500	94.6100	94.1500	94.6100	+41.929%	8	174	-95.159%
2025-02-21	63.7500	66.6600	63.7000	66.6600	-13.876%	40	166	-93.129%
2025-01-27	77.1000	77.4000	77.1000	77.4000	+44.673%	2	161	-94.083%
2025-01-22	53.5000	53.5000	53.5000	53.5000	-11.934%	5	160	-91.439%
2025-01-15	60.7500	60.7500	60.7500	60.7500	-3.341%	1	165	-92.461%
2025-01-14	62.0500	63.0000	61.9000	62.8500	+0.883%	5	165	-92.713%
2025-01-13	61.9500	63.0000	61.8500	62.3000	+8.442%	16	162	-92.648%
2024-12-31	57.4500	57.4500	57.4500	57.4500	-4.457%	2	156	-92.028%
2024-12-18	60.1700	61.5100	59.2000	60.1300	+0.754%	102	156	-92.383%
2024-12-17	59.6800	59.6800	59.6800	59.6800	+8.411%	2	56	-92.326%
2024-12-16	56.0600	56.3800	54.3000	55.0500	-41.622%	53	54	-91.680%
2024-10-24	94.3000	94.3000	94.3000	94.3000	0.000%	2	1	-95.143%