Dark

AVGO20261218P270
AVGO Dec 18 2026 270.00 Put (AVGO261218P00270000)
option OPRA

EOD

Aug 20, 2026

5.83-2.833%(-0.17)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8800	6.0100	5.5500	5.8300	-2.833%	496	2,683	0.000%
2026-08-19	6.0000	6.7000	5.9000	6.0000	+23.711%	58	2,339	-2.833%
2026-08-18	5.0000	5.0000	4.8000	4.8500	+27.632%	3	2,335	+20.206%
2026-08-17	3.7300	3.9000	3.7300	3.8000	-10.798%	151	2,333	+53.421%
2026-08-14	4.2800	4.4500	4.1900	4.2600	+27.164%	22	2,343	+36.854%
2026-08-13	3.2500	3.3500	3.2300	3.3500	+1.515%	4	2,321	+74.030%
2026-08-12	3.2800	3.3000	3.1900	3.3000	-8.840%	10	2,322	+76.667%
2026-08-11	3.5400	3.6200	3.5400	3.6200	-4.485%	12	2,324	+61.050%
2026-08-10	3.6500	3.7900	3.6500	3.7900	-6.420%	12	2,334	+53.826%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-14.737%	1	2,331	+43.951%
2026-08-06	4.9000	4.9000	4.7300	4.7500	-8.478%	18	2,332	+22.737%
2026-08-05	5.5500	5.5500	5.1900	5.1900	-10.825%	8	2,326	+12.331%
2026-08-04	6.0700	6.0700	5.7100	5.8200	-21.245%	8	2,334	+0.172%
2026-08-03	8.5000	8.5500	7.3900	7.3900	-2.763%	24	2,332	-21.110%
2026-07-31	7.2400	8.2000	7.2400	7.6000	-6.173%	4	2,329	-23.289%
2026-07-30	8.5500	8.5500	8.1000	8.1000	-7.955%	3	2,326	-28.025%
2026-07-28	9.1000	9.1000	8.6000	8.8000	-5.579%	14	2,323	-33.750%
2026-07-27	9.3100	9.3200	9.3100	9.3200	+2.983%	76	2,335	-37.446%
2026-07-24	8.8500	9.0500	8.7500	9.0500	+5.601%	9	2,334	-35.580%
2026-07-23	8.5700	8.5700	8.5700	8.5700	+1.420%	1	2,329	-31.972%
2026-07-22	9.1000	9.1000	8.4000	8.4500	-8.649%	25	2,329	-31.006%
2026-07-21	9.4000	9.4900	9.2300	9.2500	-9.314%	16	2,328	-36.973%
2026-07-20	10.3500	10.3500	10.2000	10.2000	-15.000%	6	2,323	-42.843%
2026-07-17	12.0000	12.0000	12.0000	12.0000	+19.403%	10	2,320	-51.417%
2026-07-16	9.6100	10.0500	9.6100	10.0500	+10.440%	92	2,317	-41.990%
2026-07-14	9.1000	9.1000	9.1000	9.1000	-6.667%	3	2,409	-35.934%
2026-07-13	9.5200	9.7700	9.1500	9.7500	+14.706%	166	2,409	-40.205%
2026-07-09	8.8000	8.9000	8.5000	8.5000	-15.842%	25	2,267	-31.412%
2026-07-08	10.3500	10.5000	9.6900	10.1000	-3.810%	51	2,251	-42.277%
2026-07-06	10.5000	10.5000	10.5000	10.5000	-16.799%	1	2,248	-44.476%
2026-07-02	10.8500	12.8500	10.8500	12.6200	+11.189%	52	2,232	-53.803%
2026-07-01	11.2000	11.3500	11.1900	11.3500	+9.135%	6	2,232	-48.634%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-6.306%	1	2,230	-43.942%
2026-06-29	12.3000	12.3000	10.7000	11.1000	-8.264%	6	2,231	-47.477%
2026-06-26	11.4500	12.1000	10.9500	12.1000	+16.795%	42	2,229	-51.818%
2026-06-25	10.4000	10.4000	10.3600	10.3600	+7.358%	3	2,199	-43.726%
2026-06-24	9.7500	9.8000	9.6000	9.6500	-3.015%	35	2,202	-39.585%
2026-06-23	10.0000	10.0000	9.9500	9.9500	+12.684%	3	2,202	-41.407%
2026-06-22	8.8700	8.8700	8.8300	8.8300	+6.386%	4	2,201	-33.975%
2026-06-18	8.3000	8.3500	8.2500	8.3000	-12.632%	34	2,197	-29.759%
2026-06-17	8.9000	9.6500	8.9000	9.5000	-7.136%	35	2,197	-38.632%
2026-06-16	9.9000	10.2300	9.9000	10.2300	+7.684%	6	2,191	-43.011%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-14.645%	1	2,185	-38.632%
2026-06-12	11.0000	11.1300	11.0000	11.1300	+2.581%	11	2,185	-47.619%
2026-06-11	11.3500	11.6500	10.8500	10.8500	-11.429%	7	2,178	-46.267%
2026-06-10	11.6700	12.6100	11.6700	12.2500	+14.486%	9	2,176	-52.408%
2026-06-09	9.2000	10.7000	9.2000	10.7000	+16.304%	2	2,171	-45.514%
2026-06-08	9.3500	9.4900	9.2000	9.2000	-16.742%	4	2,169	-36.630%
2026-06-05	9.5200	11.0500	9.4500	11.0500	+45.395%	21	2,166	-47.240%
2026-06-04	9.4500	9.4500	7.6000	7.6000	+31.716%	62	2,149	-23.289%
2026-06-03	6.1300	6.4500	5.7700	5.7700	-7.235%	7	2,139	+1.040%
2026-06-02	6.2200	6.2200	6.2200	6.2200	-13.611%	1	2,135	-6.270%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-3.226%	1	2,135	-19.028%
2026-05-29	7.2800	7.4700	7.2800	7.4400	-11.953%	403	2,134	-21.640%
2026-05-26	8.5000	8.5000	8.2500	8.4500	-8.152%	16	2,134	-31.006%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-2.646%	2	2,127	-36.630%
2026-05-20	9.4500	9.4500	9.4500	9.4500	-6.436%	3	2,127	-38.307%
2026-05-19	10.5500	10.6000	10.1000	10.1000	+3.272%	3	2,115	-42.277%
2026-05-18	9.7000	9.7800	9.7000	9.7800	+2.408%	22	2,115	-40.389%
2026-05-15	9.3100	9.5500	9.3100	9.5500	+13.018%	6	2,115	-38.953%
2026-05-14	8.9000	8.9000	8.4500	8.4500	-19.524%	4	2,109	-31.006%
2026-05-13	10.2500	10.5000	10.2500	10.5000	+4.478%	16	2,094	-44.476%
2026-05-07	9.8500	10.0500	9.8500	10.0500	+9.836%	7	2,094	-41.990%
2026-05-05	9.1500	9.1500	9.1500	9.1500	-8.500%	6	2,094	-36.284%
2026-05-04	9.9500	10.0000	9.5400	10.0000	-4.762%	12	2,094	-41.700%
2026-04-30	10.6300	10.6300	10.5000	10.5000	-15.323%	3	2,094	-44.476%
2026-04-28	12.6900	12.6900	12.4000	12.4000	+13.761%	5	2,091	-52.984%
2026-04-27	10.8200	10.9000	10.8200	10.9000	0.000%	4	2,091	-46.514%
2026-04-24	10.9000	10.9000	10.7500	10.9000	-2.417%	36	2,095	-46.514%
2026-04-23	10.8500	11.1700	10.8500	11.1700	+0.090%	2	2,074	-47.807%
2026-04-22	11.4000	11.4200	11.0500	11.1600	-10.000%	11	2,073	-47.760%
2026-04-21	12.1100	12.4000	12.1100	12.4000	+0.568%	2	2,078	-52.984%
2026-04-17	12.3700	12.3700	12.1500	12.3300	-6.236%	16	2,078	-52.717%
2026-04-16	13.1500	13.1500	13.1500	13.1500	-7.067%	8	2,074	-55.665%
2026-04-15	13.7700	14.1500	13.7500	14.1500	-3.413%	12	2,082	-58.799%
2026-04-14	15.5000	15.5000	14.6500	14.6500	-8.093%	11	2,079	-60.205%
2026-04-13	17.3100	17.3100	15.9400	15.9400	-7.110%	20	2,077	-63.425%
2026-04-10	17.2300	17.2300	16.5800	17.1600	-9.398%	13	2,079	-66.026%
2026-04-09	19.4500	19.5000	18.4500	18.9400	-4.295%	141	2,076	-69.219%
2026-04-08	19.0700	20.6500	19.0700	19.7900	-17.952%	115	2,093	-70.541%
2026-04-07	25.1900	25.1900	24.1200	24.1200	-12.291%	22	2,178	-75.829%
2026-04-06	27.7100	27.7100	26.9000	27.5000	-1.961%	21	2,186	-78.800%
2026-04-02	28.0500	28.0500	28.0500	28.0500	+2.559%	13	2,173	-79.216%
2026-04-01	27.3500	27.3500	27.3500	27.3500	-6.175%	1	2,173	-78.684%
2026-03-31	30.2000	30.8800	29.1500	29.1500	-16.714%	44	2,172	-80.000%
2026-03-30	33.9100	35.0000	33.1500	35.0000	+7.692%	119	2,188	-83.343%
2026-03-27	32.1500	32.5000	32.1500	32.5000	+9.060%	13	2,078	-82.062%
2026-03-26	28.2500	29.8000	28.2500	29.8000	+11.610%	22	2,072	-80.436%
2026-03-25	26.0500	26.8500	26.0500	26.7000	-1.111%	22	2,056	-78.165%
2026-03-24	26.7000	27.0000	26.7000	27.0000	-7.057%	5	2,052	-78.407%
2026-03-20	27.7900	29.0500	27.7900	29.0500	+6.410%	15	2,048	-79.931%
2026-03-19	27.3000	27.3000	27.3000	27.3000	-2.326%	3	2,042	-78.645%
2026-03-17	27.8500	27.9500	27.8500	27.9500	+6.112%	21	2,043	-79.141%
2026-03-16	28.4800	28.4800	26.2500	26.3400	-10.256%	286	2,059	-77.866%
2026-03-13	28.9500	29.8000	28.9500	29.3500	+9.638%	28	1,863	-80.136%
2026-03-12	26.7700	26.7700	26.7700	26.7700	+6.781%	1	1,888	-78.222%
2026-03-11	25.0700	25.0700	25.0700	25.0700	+4.328%	1	1,887	-76.745%
2026-03-10	23.4700	24.1900	23.4700	24.0300	-4.567%	32	1,886	-75.739%
2026-03-09	26.1400	26.1400	24.7500	25.1800	-0.710%	6	1,913	-76.847%
2026-03-06	25.3600	25.3600	25.3600	25.3600	-3.830%	1	1,913	-77.011%
2026-03-05	26.4000	26.4000	26.3700	26.3700	-6.984%	5	1,914	-77.892%
2026-03-04	28.3500	28.3500	28.3500	28.3500	-13.010%	1	1,919	-79.436%
2026-03-03	32.6500	33.0600	32.5900	32.5900	+3.559%	61	1,918	-82.111%
2026-02-27	31.4700	31.4700	31.4700	31.4700	+5.569%	1	1,979	-81.474%
2026-02-26	32.9700	32.9700	29.8100	29.8100	+4.780%	63	1,979	-80.443%
2026-02-25	28.3000	28.4500	28.3000	28.4500	-5.482%	19	1,908	-79.508%
2026-02-24	32.5000	32.5000	30.1000	30.1000	+9.455%	15	1,908	-80.631%
2026-02-17	28.7500	28.7500	27.1500	27.5000	-7.314%	11	1,894	-78.800%
2026-02-12	29.6700	29.6700	29.6700	29.6700	+11.332%	1	1,894	-80.351%
2026-02-10	26.2300	26.6500	26.2300	26.6500	+2.303%	4	1,894	-78.124%
2026-02-09	27.9500	27.9500	25.1000	26.0500	-8.532%	40	1,894	-77.620%
2026-02-06	29.2500	29.2500	28.4800	28.4800	-10.861%	4	1,906	-79.529%
2026-02-05	31.1400	31.9500	31.1400	31.9500	-13.250%	6	1,908	-81.753%
2026-02-04	35.2500	36.8300	35.2500	36.8300	+14.735%	41	1,908	-84.171%
2026-02-03	31.6500	34.1000	31.6500	32.1000	+18.450%	59	1,869	-81.838%
2026-02-02	27.1500	27.1500	27.1000	27.1000	-5.509%	3	1,818	-78.487%
2026-01-30	28.6800	28.6800	28.6800	28.6800	+1.702%	50	1,818	-79.672%
2026-01-29	28.2000	28.2000	28.2000	28.2000	+1.989%	1	1,768	-79.326%
2026-01-28	27.6500	27.6500	27.6500	27.6500	+1.282%	20	1,768	-78.915%
2026-01-27	27.3000	27.3000	27.3000	27.3000	-6.024%	1	1,788	-78.645%
2026-01-26	29.0500	29.0500	29.0500	29.0500	-4.754%	1	1,787	-79.931%
2026-01-23	32.1200	32.1200	29.9500	30.5000	+9.045%	79	1,787	-80.885%
2026-01-22	27.6500	27.9700	27.6500	27.9700	-6.953%	3	1,715	-79.156%
2026-01-21	30.0600	30.0600	30.0600	30.0600	+7.357%	1	1,714	-80.605%
2026-01-20	28.3000	28.3000	28.0000	28.0000	+7.692%	151	1,715	-79.179%
2026-01-15	25.0000	26.0000	25.0000	26.0000	-3.704%	44	1,564	-77.577%
2026-01-14	25.9000	28.2000	25.9000	27.0000	+12.735%	8	1,580	-78.407%
2026-01-12	24.2200	24.2200	23.9500	23.9500	-3.815%	5	1,579	-75.658%
2026-01-09	25.5000	25.5000	24.9000	24.9000	-11.071%	17	1,578	-76.586%
2026-01-08	28.0700	28.0700	27.9000	28.0000	+10.106%	751	1,583	-79.179%
2026-01-06	25.9200	25.9200	25.4300	25.4300	-9.179%	2	1,183	-77.074%
2026-01-05	27.8000	28.0000	27.8000	28.0000	+7.610%	2	1,183	-79.179%
2026-01-02	24.7500	26.1300	24.6000	26.0200	+1.840%	7	1,183	-77.594%
2025-12-31	25.5500	25.5500	25.5500	25.5500	+2.241%	1	1,183	-77.182%
2025-12-30	24.5500	25.0500	24.5500	24.9900	+0.766%	27	1,183	-76.671%
2025-12-26	24.9100	24.9200	24.6000	24.8000	-0.201%	24	1,168	-76.492%
2025-12-24	24.8500	24.8500	24.8500	24.8500	-1.232%	1	1,149	-76.539%
2025-12-23	26.9200	26.9200	25.0500	25.1600	-4.985%	7	1,149	-76.828%
2025-12-22	27.3000	27.3000	26.3900	26.4800	-5.933%	16	1,146	-77.983%
2025-12-19	27.7500	28.5500	27.7500	28.1500	-6.167%	709	1,136	-79.290%
2025-12-18	30.2500	31.0500	29.8500	30.0000	-4.913%	18	437	-80.567%
2025-12-17	30.6700	32.2200	30.6700	31.5500	+10.122%	7	424	-81.521%
2025-12-16	28.6000	28.7000	28.6000	28.6500	+1.344%	17	424	-79.651%
2025-12-15	28.2700	28.2700	28.2700	28.2700	+9.786%	1	407	-79.377%
2025-12-12	22.7100	25.7500	22.7100	25.7500	+36.388%	15	407	-77.359%
2025-12-11	18.8800	18.8800	18.8800	18.8800	-1.667%	1	400	-69.121%
2025-12-09	19.2000	19.2000	19.2000	19.2000	-3.275%	1	400	-69.635%
2025-12-08	19.1800	19.8500	19.1800	19.8500	-9.773%	5	400	-70.630%
2025-12-04	22.0000	22.0000	22.0000	22.0000	-4.139%	1	402	-73.500%
2025-12-01	22.2500	22.9500	22.2500	22.9500	+4.318%	6	402	-74.597%
2025-11-26	22.7500	22.7500	21.8800	22.0000	-10.931%	6	398	-73.500%
2025-11-24	27.3500	27.4800	24.7000	24.7000	-21.712%	3	398	-76.397%
2025-11-21	31.5500	31.5500	31.5500	31.5500	+1.025%	2	400	-81.521%
2025-11-20	28.8800	31.2300	28.7900	31.2300	+5.364%	4	400	-81.332%
2025-11-14	29.6400	29.6400	29.6400	29.6400	-4.848%	2	400	-80.331%
2025-11-13	29.6900	31.6600	29.6900	31.1500	+14.945%	4	402	-81.284%
2025-11-11	27.7500	27.7500	27.1000	27.1000	-10.027%	2	401	-78.487%
2025-11-07	31.4500	31.4500	30.1200	30.1200	+10.047%	17	400	-80.644%
2025-11-06	27.3700	27.3700	27.3700	27.3700	+3.283%	1	414	-78.699%
2025-11-05	26.5000	26.5000	26.5000	26.5000	-4.847%	1	414	-78.000%
2025-11-04	26.7000	28.3500	26.7000	27.8500	+2.578%	58	414	-79.066%
2025-11-03	27.0000	27.1500	27.0000	27.1500	+3.036%	6	364	-78.527%
2025-10-31	25.5000	26.3500	25.5000	26.3500	+3.740%	6	364	-77.875%
2025-10-30	24.8000	26.0000	24.5200	25.4000	+2.213%	15	365	-77.047%
2025-10-29	23.7300	24.8500	23.7300	24.8500	+0.202%	3	356	-76.539%
2025-10-28	25.2000	25.2000	24.7800	24.8000	-6.238%	11	357	-76.492%
2025-10-27	26.5500	26.5500	26.4500	26.4500	-2.218%	3	353	-77.958%
2025-10-24	27.1100	27.3900	26.6700	27.0500	-7.679%	14	353	-78.447%
2025-10-23	29.1500	29.6000	29.1500	29.3000	+2.988%	17	344	-80.102%
2025-10-16	29.8000	29.8000	28.3500	28.4500	+0.887%	6	332	-79.508%
2025-10-13	28.7000	28.7000	28.2000	28.2000	-3.984%	4	329	-79.326%
2025-10-08	28.5500	29.5000	28.5500	29.3700	-5.865%	14	328	-80.150%
2025-10-07	30.1800	31.5800	30.1800	31.2000	+4.000%	12	328	-81.314%
2025-10-06	30.0000	30.0000	30.0000	30.0000	+2.564%	1	328	-80.567%
2025-10-03	29.2500	29.2500	29.2500	29.2500	-3.624%	1	328	-80.068%
2025-09-30	30.3500	30.3500	30.3500	30.3500	-0.817%	5	329	-80.791%
2025-09-29	30.4500	30.6000	30.4500	30.6000	+5.517%	2	329	-80.948%
2025-09-24	29.0000	29.0000	29.0000	29.0000	0.000%	1	329	-79.897%
2025-09-23	27.7300	29.0000	27.7300	29.0000	+7.288%	3	328	-79.897%
2025-09-22	26.7200	27.0300	26.7200	27.0300	0.000%	3	327	-78.431%
2025-09-19	26.7600	27.0300	26.7600	27.0300	+1.426%	2	326	-78.431%
2025-09-18	26.6500	26.6500	26.6500	26.6500	-4.821%	2	326	-78.124%
2025-09-17	26.0000	28.0000	26.0000	28.0000	+14.332%	4	326	-79.179%
2025-09-16	23.8000	24.6500	23.8000	24.4900	-0.488%	66	322	-76.194%
2025-09-11	24.6100	24.6100	24.6100	24.6100	-10.672%	119	260	-76.310%
2025-09-09	27.5500	27.5500	27.5500	27.5500	+4.554%	6	142	-78.838%
2025-09-05	23.7500	26.3500	23.7500	26.3500	-25.565%	31	139	-77.875%
2025-09-03	35.4000	35.4000	35.4000	35.4000	+3.057%	1	138	-83.531%
2025-08-28	34.3500	34.3500	34.3500	34.3500	-6.911%	1	138	-83.028%
2025-08-27	36.9000	36.9000	36.9000	36.9000	-2.639%	1	137	-84.201%
2025-08-25	37.9000	37.9000	37.9000	37.9000	-1.353%	1	137	-84.617%
2025-08-22	38.3500	38.4200	37.9700	38.4200	-5.019%	22	136	-84.826%
2025-08-20	41.7200	41.7200	40.4500	40.4500	+9.829%	5	124	-85.587%
2025-08-18	36.8300	36.8300	36.8300	36.8300	+4.631%	8	122	-84.171%
2025-08-14	35.2000	35.2000	35.2000	35.2000	-2.520%	10	117	-83.438%
2025-08-11	36.1100	36.1100	36.1100	36.1100	-4.974%	5	117	-83.855%
2025-08-06	38.0000	38.0000	38.0000	38.0000	-3.943%	11	112	-84.658%
2025-08-05	39.5800	39.5800	39.5600	39.5600	+4.795%	5	112	-85.263%
2025-07-31	36.4000	37.7500	36.4000	37.7500	-3.255%	3	109	-84.556%
2025-07-28	39.0200	39.0200	39.0200	39.0200	-1.340%	1	109	-85.059%
2025-07-25	39.5500	39.5500	39.5500	39.5500	-4.469%	3	109	-85.259%
2025-07-17	42.2400	42.2400	41.4000	41.4000	-4.871%	9	108	-85.918%
2025-07-15	43.5200	43.5200	43.5200	43.5200	-4.770%	1	113	-86.604%
2025-07-09	46.1900	46.1900	45.7000	45.7000	-2.662%	4	112	-87.243%
2025-07-07	46.2900	46.9500	46.2900	46.9500	-0.991%	2	110	-87.583%
2025-06-30	47.4200	47.4200	47.4200	47.4200	-7.020%	1	110	-87.706%
2025-06-25	51.0000	51.0000	51.0000	51.0000	-10.290%	10	110	-88.569%
2025-06-11	56.8500	56.8500	56.8500	56.8500	-5.955%	2	100	-89.745%
2025-06-10	60.4500	60.4500	60.4500	60.4500	+0.750%	10	100	-90.356%
2025-06-09	60.0000	60.0000	60.0000	60.0000	-12.088%	20	100	-90.283%
2025-05-13	68.4500	68.4500	68.2500	68.2500	-40.000%	45	107	-91.458%
2025-04-08	113.7500	113.7500	113.7500	113.7500	-3.805%	11	84	-94.875%
2025-04-07	119.4500	120.1500	118.2500	118.2500	+15.343%	55	77	-95.070%
2025-03-27	102.5200	102.5200	102.5200	102.5200	+53.588%	1	41	-94.313%
2024-12-23	66.6000	66.8000	66.6000	66.7500	-1.476%	14	40	-91.266%
2024-12-17	67.7500	67.7500	67.7500	67.7500	+11.431%	6	33	-91.395%
2024-12-16	62.7500	62.7500	60.6500	60.8000	-43.363%	23	5	-90.411%
2024-11-15	107.3500	107.3500	107.3500	107.3500	+11.846%	8	5	-94.569%
2024-11-06	95.9800	95.9800	95.9800	95.9800	-8.065%	2	2	-93.926%
2024-10-31	104.0000	104.4000	104.0000	104.4000	+5.242%	2	2	-94.416%
2024-10-15	99.0600	99.2000	99.0600	99.2000	0.000%	2	2	-94.123%