Dark

AVGO20261218P265
AVGO Dec 18 2026 265.00 Put (AVGO261218P00265000)
option OPRA

EOD

Aug 20, 2026

5.23-3.860%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2000	5.2300	5.0000	5.2300	-3.860%	3	1,564	0.000%
2026-08-19	6.0000	6.0500	5.4000	5.4400	+30.456%	15	1,561	-3.860%
2026-08-18	4.4000	4.5000	4.1700	4.1700	+15.193%	12	1,557	+25.420%
2026-08-17	3.4500	3.6300	3.4500	3.6200	-2.162%	8	1,552	+44.475%
2026-08-14	3.7500	4.0000	3.7000	3.7000	+26.712%	167	1,548	+41.351%
2026-08-13	2.9100	2.9200	2.9100	2.9200	-1.017%	18	1,408	+79.110%
2026-08-12	2.8700	2.9500	2.8700	2.9500	-6.349%	2	1,415	+77.288%
2026-08-11	3.1700	3.3000	3.1500	3.1500	-23.171%	40	1,417	+66.032%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-21.756%	4	1,442	+27.561%
2026-08-04	5.4500	5.5000	5.2400	5.2400	-32.821%	252	1,438	-0.191%
2026-07-30	7.7000	7.8000	7.7000	7.8000	-6.024%	2	1,311	-32.949%
2026-07-27	7.8400	8.3000	7.8400	8.3000	+3.106%	4	1,310	-36.988%
2026-07-24	8.0500	8.0500	8.0500	8.0500	-1.227%	1	1,309	-35.031%
2026-07-23	8.1000	8.1500	8.0500	8.1500	-19.067%	7	1,309	-35.828%
2026-07-16	10.0700	10.0700	10.0700	10.0700	+23.558%	1	1,310	-48.064%
2026-07-10	7.9000	8.2000	7.9000	8.1500	+3.165%	15	1,309	-35.828%
2026-07-09	8.7000	8.7000	7.8500	7.9000	-24.402%	26	1,305	-33.797%
2026-07-07	10.0800	10.4500	9.8500	10.4500	+8.854%	262	1,304	-49.952%
2026-07-06	9.4100	9.6000	9.4100	9.6000	-17.313%	6	1,101	-45.521%
2026-07-02	10.4500	11.6500	10.4500	11.6100	+14.950%	12	1,097	-54.953%
2026-07-01	10.2500	10.3000	10.1000	10.1000	-0.198%	12	1,097	-48.218%
2026-06-29	10.1200	10.1200	10.1200	10.1200	-6.296%	5	1,097	-48.320%
2026-06-26	10.4000	10.8000	10.0000	10.8000	+20.941%	97	1,102	-51.574%
2026-06-25	8.9300	8.9300	8.9300	8.9300	+8.242%	2	1,078	-41.433%
2026-06-22	8.0000	8.2500	8.0000	8.2500	+7.843%	6	1,073	-36.606%
2026-06-18	7.5500	7.6500	7.5500	7.6500	-6.707%	52	1,032	-31.634%
2026-06-17	8.4700	8.4700	8.2000	8.2000	-10.870%	47	1,032	-36.220%
2026-06-16	8.6200	9.4000	8.6200	9.2000	-9.360%	143	1,005	-43.152%
2026-06-12	10.2000	10.2000	10.1000	10.1500	-9.375%	105	1,015	-48.473%
2026-06-10	11.3200	11.3200	11.2000	11.2000	+18.519%	2	920	-53.304%
2026-06-09	9.6000	9.6000	9.4000	9.4500	-6.988%	57	918	-44.656%
2026-06-05	9.6500	10.1600	9.6500	10.1600	+42.098%	3	907	-48.524%
2026-06-04	7.5000	7.5000	7.1500	7.1500	+23.702%	2	904	-26.853%
2026-06-02	5.7800	5.7800	5.7800	5.7800	-11.077%	2	902	-9.516%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-26.136%	1	900	-19.538%
2026-05-20	8.8500	8.8500	8.8000	8.8000	-4.348%	58	900	-40.568%
2026-05-19	9.3800	9.3800	9.2000	9.2000	+3.487%	43	842	-43.152%
2026-05-18	8.8900	8.8900	8.8900	8.8900	+4.711%	2	842	-41.170%
2026-05-15	8.4900	8.4900	8.4900	8.4900	+8.153%	1	842	-38.398%
2026-05-14	8.6000	8.6000	7.8500	7.8500	-15.863%	2	843	-33.376%
2026-05-12	9.2000	9.3300	9.2000	9.3300	+9.251%	2	845	-43.944%
2026-05-11	8.8500	8.8500	8.5400	8.5400	-2.955%	2	845	-38.759%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+4.142%	1	846	-40.568%
2026-05-05	8.4500	8.4500	8.4500	8.4500	-5.587%	3	847	-38.107%
2026-05-01	8.9500	8.9500	8.9500	8.9500	-7.732%	5	850	-41.564%
2026-04-30	9.4500	9.7000	9.4500	9.7000	-10.102%	5	850	-46.082%
2026-04-29	10.8700	10.8700	10.7900	10.7900	+6.832%	4	850	-51.529%
2026-04-24	10.6900	10.6900	10.1000	10.1000	-1.942%	5	846	-48.218%
2026-04-22	10.3000	10.3000	10.3000	10.3000	-12.786%	2	842	-49.223%
2026-04-20	11.6500	11.9700	11.6500	11.8100	-4.372%	189	843	-55.715%
2026-04-16	12.3500	12.3500	12.3500	12.3500	-21.587%	1	774	-57.652%
2026-04-13	15.7500	15.7500	15.7500	15.7500	0.000%	1	775	-66.794%
2026-04-10	15.7500	15.7500	15.7500	15.7500	-8.483%	1	775	-66.794%
2026-04-09	18.1000	18.1500	17.2100	17.2100	-5.956%	60	776	-69.611%
2026-04-08	19.3000	19.3000	18.3000	18.3000	-18.667%	2	776	-71.421%
2026-04-07	22.5000	22.5000	22.5000	22.5000	-14.286%	2	775	-76.756%
2026-04-02	26.2500	26.2500	26.2500	26.2500	+3.960%	14	791	-80.076%
2026-04-01	25.2500	25.2500	25.2500	25.2500	-3.810%	1	791	-79.287%
2026-03-31	28.9500	28.9500	26.2500	26.2500	-19.970%	24	792	-80.076%
2026-03-30	31.3000	32.8000	31.3000	32.8000	+7.647%	13	810	-84.055%
2026-03-27	29.6000	30.4700	29.6000	30.4700	+9.802%	29	810	-82.836%
2026-03-26	26.4000	27.7500	26.2500	27.7500	+11.446%	44	804	-81.153%
2026-03-25	24.6000	24.9000	24.5500	24.9000	-1.386%	31	784	-78.996%
2026-03-24	25.4000	25.9800	25.2500	25.2500	+1.202%	5	768	-79.287%
2026-03-23	24.9500	24.9500	24.9500	24.9500	-10.155%	1	765	-79.038%
2026-03-20	26.6300	27.7700	26.6300	27.7700	+8.477%	13	765	-81.167%
2026-03-19	25.6000	25.6000	25.6000	25.6000	-1.916%	1	763	-79.570%
2026-03-17	26.1000	26.1500	26.0500	26.1000	-4.918%	22	762	-79.962%
2026-03-13	27.1500	27.4500	27.1500	27.4500	+9.800%	6	766	-80.947%
2026-03-12	25.0000	25.0000	25.0000	25.0000	+6.383%	1	768	-79.080%
2026-03-09	23.4500	23.5000	23.4500	23.5000	-4.082%	16	767	-77.745%
2026-03-05	22.9000	24.5000	22.9000	24.5000	-9.259%	15	761	-78.653%
2026-03-04	26.1500	27.0000	26.1500	27.0000	-6.574%	39	748	-80.630%
2026-03-03	30.6000	31.0000	28.9000	28.9000	+1.404%	33	743	-81.903%
2026-03-02	28.5700	28.6000	28.5000	28.5000	-2.230%	21	742	-81.649%
2026-02-26	31.9500	32.0000	29.1500	29.1500	+9.381%	35	759	-82.058%
2026-02-25	26.5500	26.6500	26.5500	26.6500	-6.162%	15	721	-80.375%
2026-02-24	28.4000	28.4500	28.3000	28.4000	+5.773%	20	721	-81.585%
2026-02-18	26.8500	26.8500	26.8500	26.8500	-3.660%	4	721	-80.521%
2026-02-12	27.8700	27.8700	27.8700	27.8700	-14.901%	1	725	-81.234%
2026-02-05	28.4200	32.7500	28.4200	32.7500	+2.344%	7	726	-84.031%
2026-02-04	31.8000	35.0500	31.8000	32.0000	+0.629%	14	727	-83.656%
2026-02-03	31.8500	31.8500	31.8000	31.8000	+21.839%	261	738	-83.553%
2026-02-02	26.1000	26.1000	26.1000	26.1000	+3.901%	1	477	-79.962%
2026-01-30	25.1200	25.1200	25.1200	25.1200	-6.963%	1	478	-79.180%
2026-01-20	25.0500	27.0000	25.0500	27.0000	+11.801%	3	477	-80.630%
2026-01-15	24.1500	24.1500	24.1500	24.1500	-6.757%	1	477	-78.344%
2026-01-14	25.4500	25.9000	25.4500	25.9000	-0.842%	2	478	-79.807%
2026-01-08	26.1200	26.1200	26.1200	26.1200	+9.289%	2	476	-79.977%
2026-01-07	23.9000	23.9000	23.9000	23.9000	-0.417%	25	474	-78.117%
2026-01-06	24.7000	24.7000	23.9500	24.0000	-6.250%	43	449	-78.208%
2026-01-05	25.6000	25.6000	25.6000	25.6000	+10.108%	1	408	-79.570%
2025-12-30	23.2000	23.3000	23.2000	23.2500	-0.895%	6	408	-77.505%
2025-12-23	23.4600	23.4600	23.4600	23.4600	-6.794%	1	407	-77.707%
2025-12-22	25.1700	25.1700	25.1700	25.1700	-5.660%	1	406	-79.221%
2025-12-19	26.7500	26.7500	26.3500	26.6800	-11.215%	8	406	-80.397%
2025-12-17	27.4500	30.0500	27.4500	30.0500	+13.396%	54	405	-82.596%
2025-12-15	26.5400	26.5400	26.5000	26.5000	+16.484%	2	390	-80.264%
2025-12-12	20.6000	22.7500	20.3900	22.7500	+25.691%	16	390	-77.011%
2025-12-08	18.1000	18.1000	18.1000	18.1000	-9.045%	1	376	-71.105%
2025-12-05	20.1000	20.1000	19.9000	19.9000	-4.785%	5	376	-73.719%
2025-12-04	21.5500	21.5500	20.9000	20.9000	-2.428%	14	378	-74.976%
2025-12-01	21.4200	21.4200	21.4200	21.4200	+3.679%	1	364	-75.584%
2025-11-28	20.6600	20.6600	20.6600	20.6600	-34.620%	1	364	-74.685%
2025-11-21	31.6000	31.6000	31.6000	31.6000	+11.661%	1	364	-83.449%
2025-11-20	28.3000	28.3000	28.3000	28.3000	-1.599%	1	364	-81.519%
2025-11-14	28.7600	28.7600	28.7600	28.7600	+13.318%	1	364	-81.815%
2025-11-11	25.9100	25.9100	25.3800	25.3800	-1.818%	2	363	-79.393%
2025-11-10	25.8500	25.8500	25.8500	25.8500	+3.400%	1	363	-79.768%
2025-11-05	25.0000	25.0000	25.0000	25.0000	-5.123%	3	363	-79.080%
2025-11-04	26.7000	26.7000	26.3500	26.3500	+7.771%	43	360	-80.152%
2025-10-31	24.1000	25.2500	24.1000	24.4500	+7.473%	283	318	-78.609%
2025-10-29	22.5400	22.7500	22.5400	22.7500	-3.602%	3	83	-77.011%
2025-10-28	24.3500	24.3500	23.6000	23.6000	-5.411%	2	84	-77.839%
2025-10-27	24.8200	24.9500	24.8200	24.9500	-1.965%	2	82	-79.038%
2025-10-24	25.4500	25.4500	25.4500	25.4500	-12.241%	6	82	-79.450%
2025-10-22	29.0000	29.0000	29.0000	29.0000	+0.173%	6	82	-81.966%
2025-10-17	29.1300	29.1300	28.9500	28.9500	+8.386%	2	81	-81.934%
2025-10-13	26.7100	26.7100	26.7100	26.7100	-0.150%	1	80	-80.419%
2025-10-03	26.7500	26.7500	26.7500	26.7500	-3.950%	1	79	-80.449%
2025-10-02	27.8500	27.8500	27.8500	27.8500	-3.466%	1	80	-81.221%
2025-09-29	28.6500	28.8500	28.6500	28.8500	+6.105%	2	79	-81.872%
2025-09-25	29.5700	29.5700	27.1900	27.1900	+3.266%	24	79	-80.765%
2025-09-23	26.1100	26.3300	26.1100	26.3300	+4.817%	2	80	-80.137%
2025-09-22	25.0100	25.2500	25.0100	25.1200	-0.672%	4	80	-79.180%
2025-09-19	25.1600	25.2900	25.1600	25.2900	+0.557%	2	79	-79.320%
2025-09-18	25.1000	25.1500	25.1000	25.1500	+9.586%	2	79	-79.205%
2025-09-16	22.6600	22.9500	22.6000	22.9500	-0.520%	7	78	-77.211%
2025-09-12	23.0700	23.0700	23.0700	23.0700	+6.806%	1	74	-77.330%
2025-09-10	21.6000	21.6000	21.6000	21.6000	-40.414%	4	74	-75.787%
2025-08-22	36.2500	36.2500	36.2500	36.2500	+10.653%	4	70	-85.572%
2025-08-14	32.8300	33.3000	32.5500	32.7600	-2.616%	8	70	-84.035%
2025-08-07	33.6400	33.6400	33.6400	33.6400	-3.333%	1	68	-84.453%
2025-07-31	34.3000	34.8000	34.3000	34.8000	+1.754%	30	67	-84.971%
2025-07-30	34.2000	34.2000	34.2000	34.2000	-4.868%	2	47	-84.708%
2025-07-29	36.4500	36.4500	35.9500	35.9500	-5.070%	16	49	-85.452%
2025-07-24	37.8700	37.8700	37.8700	37.8700	-4.248%	1	63	-86.190%
2025-07-17	39.5500	39.5500	39.5500	39.5500	-10.883%	10	63	-86.776%
2025-07-08	44.3800	44.3800	44.3800	44.3800	+0.910%	1	73	-88.215%
2025-07-07	43.9800	43.9800	43.9800	43.9800	-20.828%	2	73	-88.108%
2025-06-20	55.5500	55.5500	55.5500	55.5500	+4.516%	2	73	-90.585%
2025-06-16	53.1500	53.1500	53.1500	53.1500	-2.028%	15	73	-90.160%
2025-06-13	54.2500	54.3000	54.2500	54.2500	+0.930%	18	58	-90.359%
2025-06-11	53.9500	53.9500	53.7000	53.7500	+4.674%	24	49	-90.270%
2025-06-05	51.2400	51.3500	51.2400	51.3500	+0.627%	6	25	-89.815%
2025-06-04	50.9200	51.0300	50.9200	51.0300	-19.384%	6	24	-89.751%
2025-05-13	63.2000	63.3000	63.2000	63.3000	-42.192%	2	24	-91.738%
2025-04-08	108.1000	109.5000	108.1000	109.5000	-4.783%	3	24	-95.224%
2025-04-07	115.0000	115.0000	115.0000	115.0000	+65.349%	1	24	-95.452%
2025-02-03	69.4000	69.5500	69.4000	69.5500	-9.675%	2	24	-92.480%
2025-01-27	77.0000	77.0000	77.0000	77.0000	+18.736%	5	24	-93.208%
2024-12-20	64.8500	64.8500	64.8500	64.8500	-6.218%	2	24	-91.935%
2024-12-18	69.1000	69.1500	69.1000	69.1500	+7.043%	20	23	-92.437%
2024-12-17	64.6000	64.6000	64.6000	64.6000	+11.861%	5	14	-91.904%
2024-12-16	60.2500	60.5500	57.7000	57.7500	-13.806%	14	6	-90.944%
2024-12-13	67.6500	67.7500	67.0000	67.0000	0.000%	14	6	-92.194%