Dark

AVGO20261218P275
AVGO Dec 18 2026 275.00 Put (AVGO261218P00275000)
option OPRA

EOD

Aug 20, 2026

6.55-3.676%(-0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	6.5500	6.5000	6.5500	-3.676%	10	1,548	0.000%
2026-08-19	5.9700	7.5500	5.9700	6.8000	+28.302%	112	1,543	-3.676%
2026-08-18	5.2600	5.3500	5.2600	5.3000	+19.101%	12	1,532	+23.585%
2026-08-17	4.4500	4.4500	4.4500	4.4500	-6.709%	1	1,521	+47.191%
2026-08-14	4.6500	5.1000	4.6500	4.7700	+34.366%	103	1,522	+37.317%
2026-08-13	3.6500	3.6500	3.5500	3.5500	-5.333%	6	1,523	+84.507%
2026-08-12	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,523	+74.667%
2026-08-11	4.0000	4.0000	3.8500	3.8500	-8.333%	14	1,524	+70.130%
2026-08-10	4.1000	4.2500	4.0000	4.2000	-11.579%	6	1,527	+55.952%
2026-08-07	4.8700	4.8700	4.7500	4.7500	-9.524%	2	1,530	+37.895%
2026-08-06	6.0000	6.0000	5.2500	5.2500	-9.483%	13	1,529	+24.762%
2026-08-05	5.9000	5.9000	5.8000	5.8000	-10.769%	5	1,517	+12.931%
2026-08-04	6.4000	6.5000	6.3600	6.5000	-18.750%	7	1,513	+0.769%
2026-08-03	8.0000	8.0000	8.0000	8.0000	-8.046%	1	1,520	-18.125%
2026-07-31	9.0000	9.0000	8.6900	8.7000	-6.852%	4	1,519	-24.713%
2026-07-30	9.3400	9.3400	9.3400	9.3400	-14.703%	1	1,523	-29.872%
2026-07-29	10.7800	10.9500	10.7800	10.9500	+5.288%	33	1,522	-40.183%
2026-07-27	9.2500	10.4000	9.2500	10.4000	+3.483%	2	1,523	-37.019%
2026-07-24	9.8400	10.0500	9.6500	10.0500	+2.342%	8	1,523	-34.826%
2026-07-23	9.8200	9.8200	9.8200	9.8200	+6.739%	2	1,523	-33.299%
2026-07-22	9.7500	9.7500	9.1500	9.2000	-10.244%	45	1,525	-28.804%
2026-07-21	10.2500	10.2500	10.2500	10.2500	-11.409%	1	1,530	-36.098%
2026-07-17	12.6000	12.6000	11.5700	11.5700	-0.687%	410	1,530	-43.388%
2026-07-16	10.6500	11.6500	10.6500	11.6500	+22.632%	5	1,130	-43.777%
2026-07-15	10.1000	10.1000	9.5000	9.5000	-2.364%	2	1,125	-31.053%
2026-07-14	9.7300	9.7300	9.7300	9.7300	+2.421%	1	1,125	-32.682%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-3.553%	1	1,126	-31.053%
2026-07-09	9.4500	9.8500	9.4500	9.8500	-3.902%	4	1,127	-33.503%
2026-07-08	10.8400	10.9500	10.2500	10.2500	-17.004%	17	1,128	-36.098%
2026-07-07	12.2500	12.3500	11.9500	12.3500	+7.860%	5	1,143	-46.964%
2026-07-06	11.2100	11.4500	11.2100	11.4500	-18.505%	4	1,143	-42.795%
2026-07-02	14.0500	14.0500	14.0500	14.0500	+16.116%	1	1,142	-53.381%
2026-07-01	12.2600	12.2600	12.1000	12.1000	+9.009%	7	1,142	-45.868%
2026-06-30	11.4000	11.4000	11.1000	11.1000	-13.619%	2	1,141	-40.991%
2026-06-26	12.0100	12.8500	12.0100	12.8500	+20.884%	10	1,140	-49.027%
2026-06-25	10.6300	10.6300	10.6300	10.6300	-7.565%	2	1,139	-38.382%
2026-06-24	10.8000	11.5500	10.4500	11.5000	+6.481%	48	1,137	-43.043%
2026-06-23	10.3500	11.1000	10.3500	10.8000	+9.645%	22	1,132	-39.352%
2026-06-22	9.8000	10.0500	9.5000	9.8500	+8.600%	53	1,120	-33.503%
2026-06-18	8.9000	9.0700	8.9000	9.0700	-14.836%	3	1,121	-27.784%
2026-06-17	9.9500	10.7500	9.4500	10.6500	-2.473%	269	1,121	-38.498%
2026-06-16	10.2300	10.9500	10.2300	10.9200	+13.514%	8	926	-40.018%
2026-06-15	9.9000	9.9000	9.6200	9.6200	-21.018%	4	924	-31.913%
2026-06-12	12.0500	12.3000	12.0000	12.1800	+5.455%	20	922	-46.223%
2026-06-11	12.4000	12.4000	11.5500	11.5500	-15.693%	23	918	-43.290%
2026-06-10	13.2700	13.7000	13.2700	13.7000	+12.943%	71	924	-52.190%
2026-06-09	9.3400	12.8400	9.3400	12.1300	+17.767%	81	903	-46.002%
2026-06-08	10.7200	11.0900	10.2000	10.3000	-14.167%	82	974	-36.408%
2026-06-05	10.3000	12.2500	10.1000	12.0000	+37.143%	38	936	-45.417%
2026-06-04	10.4800	10.4800	8.5500	8.7500	+41.129%	132	912	-25.143%
2026-06-03	6.7700	6.7700	6.0000	6.2000	-6.767%	116	890	+5.645%
2026-06-02	7.1100	7.1100	6.6500	6.6500	-12.037%	2	901	-1.504%
2026-06-01	7.5600	7.5600	7.5600	7.5600	-13.103%	5	902	-13.360%
2026-05-28	8.7300	8.7300	8.7000	8.7000	-6.149%	33	907	-24.713%
2026-05-27	9.0200	9.5400	9.0200	9.2700	+3.000%	9	887	-29.342%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-10.891%	1	896	-27.222%
2026-05-22	9.9800	10.1000	9.8700	10.1000	0.000%	5	899	-35.149%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-7.931%	2	901	-35.149%
2026-05-19	11.2700	11.2700	10.9700	10.9700	+4.476%	4	901	-40.292%
2026-05-18	10.4500	10.5000	10.3000	10.5000	+6.383%	22	890	-37.619%
2026-05-15	10.7000	10.7000	9.8700	9.8700	+9.061%	8	890	-33.637%
2026-05-14	9.8100	9.8100	9.0500	9.0500	-13.973%	4	882	-27.624%
2026-05-13	10.5500	10.5500	10.5200	10.5200	-1.313%	5	878	-37.738%
2026-05-12	10.8800	10.8800	10.6600	10.6600	+7.136%	2	878	-38.555%
2026-05-11	10.0000	10.0000	9.9000	9.9500	-3.398%	46	878	-34.171%
2026-05-08	10.6100	10.6100	10.3000	10.3000	-1.905%	2	914	-36.408%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+2.439%	2	914	-37.619%
2026-05-06	10.3000	10.3000	10.2000	10.2500	-0.966%	4	912	-36.098%
2026-05-04	10.3500	10.3500	10.3500	10.3500	+0.681%	1	914	-36.715%
2026-05-01	10.3000	10.3000	10.2800	10.2800	-6.545%	6	911	-36.284%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-12.975%	1	911	-40.455%
2026-04-29	12.5500	12.6400	12.5500	12.6400	-3.732%	6	910	-48.180%
2026-04-28	13.6200	13.6200	13.1300	13.1300	+8.963%	6	906	-50.114%
2026-04-27	12.0500	12.0500	12.0500	12.0500	+2.032%	2	903	-45.643%
2026-04-24	11.9500	11.9500	11.8100	11.8100	-0.756%	2	905	-44.539%
2026-04-23	11.5000	11.9000	11.5000	11.9000	0.000%	4	904	-44.958%
2026-04-22	12.2000	12.2000	11.9000	11.9000	-13.139%	9	906	-44.958%
2026-04-20	13.6300	13.7000	13.6300	13.7000	+5.142%	5	904	-52.190%
2026-04-17	13.1200	13.1200	13.0300	13.0300	-7.260%	52	900	-49.731%
2026-04-16	14.0500	14.0500	14.0500	14.0500	-6.645%	2	913	-53.381%
2026-04-15	15.0500	15.0500	15.0500	15.0500	-8.288%	1	915	-56.478%
2026-04-14	16.3500	16.4100	16.2500	16.4100	-10.960%	9	915	-60.085%
2026-04-10	18.2000	18.4500	17.9000	18.4300	-8.536%	151	921	-64.460%
2026-04-09	20.9000	20.9000	20.1500	20.1500	-5.797%	11	984	-67.494%
2026-04-08	20.6900	21.6500	20.4500	21.3900	-14.849%	14	979	-69.378%
2026-04-07	26.3000	27.1800	25.1200	25.1200	-13.110%	236	987	-73.925%
2026-04-01	28.9100	28.9100	28.9100	28.9100	-22.285%	65	1,037	-77.343%
2026-03-30	35.4000	37.2000	35.4000	37.2000	+7.205%	95	1,005	-82.392%
2026-03-27	33.4500	34.7000	33.4000	34.7000	+9.810%	50	1,020	-81.124%
2026-03-26	30.3000	31.6000	30.3000	31.6000	+10.412%	7	1,034	-79.272%
2026-03-25	28.3000	28.6200	28.3000	28.6200	-0.797%	2	1,033	-77.114%
2026-03-24	28.8500	28.8500	28.8500	28.8500	-8.933%	4	1,032	-77.296%
2026-03-20	30.0500	31.6800	30.0500	31.6800	+7.902%	9	1,033	-79.324%
2026-03-19	30.8500	30.8500	29.2800	29.3600	-1.145%	48	1,033	-77.691%
2026-03-18	29.7000	29.7000	29.7000	29.7000	+2.414%	12	1,011	-77.946%
2026-03-17	28.8700	29.8000	28.8700	29.0000	-6.300%	23	1,008	-77.414%
2026-03-13	30.7500	30.9500	30.7500	30.9500	+17.235%	19	1,009	-78.837%
2026-03-11	26.7900	26.7900	26.4000	26.4000	+2.128%	65	1,023	-75.189%
2026-03-10	25.0000	25.8500	25.0000	25.8500	-3.184%	29	984	-74.662%
2026-03-09	26.6500	26.7000	26.6500	26.7000	-3.085%	20	1,000	-75.468%
2026-03-06	27.0000	27.5500	26.9500	27.5500	-2.856%	67	1,000	-76.225%
2026-03-05	27.8500	28.3600	27.8500	28.3600	-4.512%	24	996	-76.904%
2026-03-04	33.0000	33.0000	29.7000	29.7000	-10.677%	21	1,005	-77.946%
2026-03-03	33.2500	33.2500	33.2500	33.2500	+2.623%	1	1,014	-80.301%
2026-03-02	32.2700	32.4000	32.2700	32.4000	-2.380%	43	1,014	-79.784%
2026-02-27	33.1900	33.1900	33.1900	33.1900	-7.031%	1	982	-80.265%
2026-02-26	35.8000	35.8500	35.6500	35.7000	+18.017%	7	982	-81.653%
2026-02-25	29.1500	30.2500	29.1500	30.2500	-5.910%	24	963	-78.347%
2026-02-24	32.0600	32.3000	32.0600	32.1500	+10.862%	23	963	-79.627%
2026-02-20	30.8000	30.8000	29.0000	29.0000	+0.346%	7	962	-77.414%
2026-02-18	28.9500	28.9500	28.9000	28.9000	-6.382%	2	959	-77.336%
2026-02-17	32.6300	32.6300	30.8700	30.8700	-5.249%	11	960	-78.782%
2026-02-13	32.5800	32.5800	32.5800	32.5800	+4.591%	1	958	-79.896%
2026-02-12	31.1500	31.1500	31.1500	31.1500	+10.933%	2	958	-78.973%
2026-02-10	28.0800	28.0800	28.0800	28.0800	+0.465%	1	956	-76.674%
2026-02-09	29.6300	29.6300	26.4000	27.9500	-7.297%	10	956	-76.565%
2026-02-06	31.6700	31.6700	30.1500	30.1500	-23.613%	6	957	-78.275%
2026-02-04	37.0800	41.0000	37.0800	39.4700	+11.183%	32	955	-83.405%
2026-02-03	34.2500	35.5000	34.2500	35.5000	+17.278%	12	923	-81.549%
2026-01-29	30.2700	30.2700	30.2700	30.2700	-0.395%	20	923	-78.361%
2026-01-26	32.1600	32.1600	30.3900	30.3900	-5.738%	262	923	-78.447%
2026-01-23	34.4400	34.4400	31.9500	32.2400	+3.168%	13	756	-79.684%
2026-01-22	31.2500	31.2500	31.2500	31.2500	-1.233%	2	750	-79.040%
2026-01-21	31.7800	31.7800	31.6400	31.6400	+8.097%	2	750	-79.298%
2026-01-20	29.2500	29.2700	29.2500	29.2700	+11.718%	2	748	-77.622%
2026-01-16	26.2000	26.2000	26.2000	26.2000	-5.620%	10	758	-75.000%
2026-01-15	27.7500	27.7600	27.7500	27.7600	+0.945%	6	758	-76.405%
2026-01-14	27.5000	27.5000	27.5000	27.5000	+10.442%	10	759	-76.182%
2026-01-13	25.1500	25.1500	24.9000	24.9000	-2.924%	4	752	-73.695%
2026-01-12	25.7500	25.8900	25.6500	25.6500	-3.025%	115	752	-74.464%
2026-01-09	27.2500	27.2500	26.4500	26.4500	-12.388%	40	734	-75.236%
2026-01-08	30.4000	30.4000	30.0000	30.1900	+10.789%	10	696	-78.304%
2026-01-07	27.2500	27.2500	27.2500	27.2500	+0.368%	4	689	-75.963%
2026-01-06	28.2500	28.2500	27.0000	27.1500	-7.021%	55	693	-75.875%
2026-01-05	29.0000	29.2000	29.0000	29.2000	+4.248%	4	659	-77.568%
2026-01-02	26.0000	28.1000	25.4000	28.0100	+2.226%	17	659	-76.615%
2025-12-31	27.1500	27.4000	27.0000	27.4000	+4.381%	3	648	-76.095%
2025-12-30	26.2500	26.2500	26.2500	26.2500	-2.778%	1	648	-75.048%
2025-12-29	27.5500	27.5500	27.0000	27.0000	+1.810%	5	647	-75.741%
2025-12-26	26.5100	26.5200	26.5100	26.5200	-5.623%	2	646	-75.302%
2025-12-22	29.2800	29.2800	28.1000	28.1000	-5.355%	3	648	-76.690%
2025-12-19	29.8000	30.7000	29.5400	29.6900	-7.909%	34	647	-77.939%
2025-12-18	32.2400	32.2400	32.2400	32.2400	-4.076%	7	651	-79.684%
2025-12-17	33.6100	33.6100	33.6100	33.6100	+13.471%	6	644	-80.512%
2025-12-16	28.9900	30.8400	28.9900	29.6200	-2.373%	5	638	-77.887%
2025-12-15	30.0000	30.3400	29.1000	30.3400	+11.750%	7	637	-78.411%
2025-12-12	25.0100	27.2100	25.0100	27.1500	+37.121%	122	630	-75.875%
2025-12-11	21.1300	21.1300	19.8000	19.8000	-4.578%	5	514	-66.919%
2025-12-08	21.0000	21.0000	20.7500	20.7500	-6.532%	2	513	-68.434%
2025-12-05	22.2000	22.2000	22.2000	22.2000	-6.526%	1	514	-70.495%
2025-12-04	23.7500	23.7500	23.7500	23.7500	-9.004%	1	515	-72.421%
2025-12-03	26.1000	26.1000	26.1000	26.1000	+6.967%	1	515	-74.904%
2025-12-02	24.4000	24.4000	24.4000	24.4000	+0.412%	1	515	-73.156%
2025-12-01	24.0500	24.3000	24.0500	24.3000	+10.455%	4	514	-73.045%
2025-11-28	22.0000	22.0000	22.0000	22.0000	-5.376%	1	510	-70.227%
2025-11-26	25.0000	25.0000	23.2500	23.2500	-22.886%	5	513	-71.828%
2025-11-19	31.9000	31.9000	29.4000	30.1500	-5.069%	12	513	-78.275%
2025-11-18	31.7600	31.7600	31.7600	31.7600	-1.824%	1	508	-79.377%
2025-11-17	32.3500	32.3500	32.3500	32.3500	+3.686%	1	508	-79.753%
2025-11-13	31.2000	31.2000	31.2000	31.2000	+8.258%	1	508	-79.006%
2025-11-11	28.8200	28.8200	28.8200	28.8200	-10.497%	1	507	-77.273%
2025-11-07	32.4600	33.4000	32.2000	32.2000	+9.153%	28	507	-79.658%
2025-11-04	30.2500	30.2500	29.4900	29.5000	+2.288%	103	507	-77.797%
2025-11-03	28.4500	28.8400	28.4500	28.8400	+6.225%	353	119	-77.288%
2025-10-31	27.1500	27.1500	27.1500	27.1500	+3.824%	1	119	-75.875%
2025-10-30	26.4000	26.6000	26.1400	26.1500	+3.360%	21	119	-74.952%
2025-10-29	25.3000	25.3000	25.3000	25.3000	-4.887%	1	114	-74.111%
2025-10-28	26.6000	26.6000	26.6000	26.6000	-5.169%	1	114	-75.376%
2025-10-27	28.0500	28.0500	28.0500	28.0500	-2.672%	3	113	-76.649%
2025-10-24	28.5600	29.1900	28.5200	28.8200	-9.797%	4	113	-77.273%
2025-10-22	31.9500	31.9500	31.9500	31.9500	+4.038%	1	110	-79.499%
2025-10-20	30.6500	30.7100	30.6500	30.7100	-11.243%	2	109	-78.671%
2025-10-17	33.2000	34.6000	33.2000	34.6000	+5.972%	12	108	-81.069%
2025-10-16	31.3500	33.1000	31.3500	32.6500	+1.872%	8	103	-79.939%
2025-10-14	31.9400	32.0500	31.9400	32.0500	-1.536%	2	103	-79.563%
2025-09-29	32.3000	32.5500	32.3000	32.5500	+9.670%	2	103	-79.877%
2025-09-23	29.4500	29.6800	29.4500	29.6800	+4.177%	2	103	-77.931%
2025-09-22	28.3100	28.4900	28.3100	28.4900	-0.801%	2	103	-77.009%
2025-09-19	28.4500	28.7200	28.4500	28.7200	+1.127%	2	103	-77.194%
2025-09-18	28.3500	28.4000	28.3500	28.4000	+1.429%	2	103	-76.937%
2025-09-17	27.7000	28.0000	27.7000	28.0000	+10.454%	2	103	-76.607%
2025-09-11	25.3500	25.3500	25.3500	25.3500	+4.364%	1	103	-74.162%
2025-09-10	24.2900	24.2900	24.2900	24.2900	-16.472%	1	104	-73.034%
2025-09-09	29.0800	29.0800	29.0800	29.0800	+7.109%	4	104	-77.476%
2025-09-08	27.1500	27.1500	27.1500	27.1500	-2.056%	1	107	-75.875%
2025-09-05	27.7200	27.7200	27.7200	27.7200	-30.613%	1	107	-76.371%
2025-08-29	39.9500	39.9500	39.9500	39.9500	+10.665%	3	108	-83.605%
2025-08-28	36.1000	36.1000	36.1000	36.1000	-9.908%	3	108	-81.856%
2025-08-22	40.1400	40.1400	40.0700	40.0700	-12.415%	3	105	-83.654%
2025-08-20	45.7500	45.7500	45.7500	45.7500	+21.740%	2	106	-85.683%
2025-08-07	37.6700	37.6700	37.5800	37.5800	-15.815%	4	106	-82.571%
2025-08-01	44.6600	44.7000	44.6400	44.6400	+15.052%	5	106	-85.327%
2025-07-30	38.8000	38.8000	38.8000	38.8000	-17.587%	2	103	-83.119%
2025-07-16	47.0400	47.0800	47.0000	47.0800	+0.170%	4	103	-86.088%
2025-07-14	47.0000	47.0000	47.0000	47.0000	-3.292%	1	99	-86.064%
2025-07-11	48.6000	48.6000	48.6000	48.6000	-0.756%	1	100	-86.523%
2025-07-07	48.9700	48.9700	48.9700	48.9700	-0.971%	2	99	-86.624%
2025-07-03	49.4500	49.4500	49.4500	49.4500	-4.018%	3	98	-86.754%
2025-07-02	51.4400	51.5200	51.4400	51.5200	-11.932%	4	98	-87.286%
2025-06-12	58.5000	58.5000	58.5000	58.5000	-6.699%	1	94	-88.803%
2025-06-09	61.8500	63.8500	61.6500	62.7000	+2.619%	55	94	-89.553%
2025-06-06	59.4000	61.1000	59.4000	61.1000	+2.517%	28	55	-89.280%
2025-06-03	59.6000	59.6000	59.6000	59.6000	-9.629%	5	54	-89.010%
2025-05-29	66.0000	66.0000	65.9500	65.9500	-8.339%	2	59	-90.068%
2025-05-13	72.0000	72.0000	71.9500	71.9500	-5.267%	2	58	-90.896%
2025-05-12	77.5000	77.5000	75.9500	75.9500	-20.554%	6	59	-91.376%
2025-04-25	95.6000	95.6000	95.6000	95.6000	-6.320%	2	63	-93.149%
2025-04-23	102.0500	102.0500	102.0500	102.0500	-6.548%	1	64	-93.582%
2025-04-16	109.2000	109.2000	109.2000	109.2000	+7.533%	1	64	-94.002%
2025-04-15	101.4500	101.5500	101.1500	101.5500	+3.096%	4	65	-93.550%
2025-04-09	98.5000	98.5000	98.5000	98.5000	-16.702%	1	65	-93.350%
2025-04-08	118.2500	118.2500	118.2500	118.2500	-4.637%	5	64	-94.461%
2025-04-07	124.0000	124.0000	124.0000	124.0000	+51.312%	3	71	-94.718%
2025-02-26	80.4400	82.0500	80.4400	81.9500	+1.048%	4	71	-92.007%
2025-02-24	78.7500	81.1000	78.7500	81.1000	+5.393%	5	70	-91.924%
2025-02-21	74.0500	77.2500	73.8500	76.9500	+5.992%	14	66	-91.488%
2025-02-20	72.7500	72.7500	72.6000	72.6000	+0.833%	2	62	-90.978%
2025-02-19	73.0000	73.0000	72.0000	72.0000	-0.552%	4	62	-90.903%
2025-02-18	72.5500	72.5500	72.4000	72.4000	+3.429%	2	63	-90.953%
2025-02-10	70.3000	70.3000	70.0000	70.0000	-5.149%	3	62	-90.643%
2025-02-07	73.1000	74.4500	72.7800	73.8000	+20.098%	26	62	-91.125%
2025-01-24	61.0000	61.4500	60.9500	61.4500	-5.505%	16	54	-89.341%
2025-01-23	65.0500	65.1500	65.0000	65.0300	+4.382%	16	50	-89.928%
2025-01-22	62.2500	62.3000	62.2500	62.3000	-12.315%	5	44	-89.486%
2024-12-17	71.0000	71.1000	71.0000	71.0500	+10.412%	15	39	-90.781%
2024-12-16	64.7000	64.7500	63.7000	64.3500	-35.855%	21	24	-89.821%
2024-11-06	100.3200	100.3200	100.3200	100.3200	-2.979%	2	3	-93.471%
2024-10-15	103.0600	103.4000	103.0600	103.4000	-19.826%	2	3	-93.665%
2024-07-30	128.0700	128.9700	128.0700	128.9700	+13.320%	20	1	-94.921%
2024-07-23	113.8100	113.8100	113.8100	113.8100	-1.035%	1	1	-94.245%
2024-07-22	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-94.304%