Dark

AVGO20261218P310
AVGO Dec 18 2026 310.00 Put (AVGO261218P00310000)
option OPRA

EOD

Aug 20, 2026

14.69-3.355%(-0.51)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.5100	15.0100	13.9000	14.6900	-3.355%	42	3,718	0.000%
2026-08-19	13.8700	16.1000	13.8700	15.2000	+24.795%	44	3,714	-3.355%
2026-08-18	11.5500	12.5000	11.5500	12.1800	+18.252%	72	3,688	+20.608%
2026-08-17	9.8300	10.3000	9.3500	10.3000	-1.057%	39	3,661	+42.621%
2026-08-14	9.5000	11.1000	9.5000	10.4100	+35.195%	57	3,649	+41.114%
2026-08-13	7.7500	7.8000	7.7000	7.7000	-1.282%	24	3,640	+90.779%
2026-08-12	7.6800	7.8000	7.5000	7.8000	-8.235%	13	3,656	+88.333%
2026-08-11	8.5000	8.5000	8.2500	8.5000	+0.592%	116	3,652	+72.824%
2026-08-10	7.9500	8.6000	7.9500	8.4500	-4.520%	193	3,639	+73.846%
2026-08-07	9.7000	10.0300	8.8000	8.8500	-13.235%	133	3,735	+65.989%
2026-08-06	11.6800	11.6800	10.0500	10.2000	-9.333%	178	3,676	+44.020%
2026-08-05	11.6000	11.6000	11.2500	11.2500	-7.255%	22	3,779	+30.578%
2026-08-04	12.8300	12.9000	12.0000	12.1300	-21.994%	105	3,761	+21.105%
2026-08-03	16.9500	16.9500	15.5500	15.5500	-1.582%	6	3,747	-5.531%
2026-07-31	16.0500	16.0500	15.6500	15.8000	-1.435%	11	3,747	-7.025%
2026-07-30	17.8000	17.8000	16.0300	16.0300	-17.158%	16	3,751	-8.359%
2026-07-29	18.3800	19.3500	18.3800	19.3500	+1.309%	4	3,740	-24.083%
2026-07-28	19.1000	19.1000	19.1000	19.1000	+6.111%	1	3,740	-23.089%
2026-07-27	17.5500	19.5500	17.5500	18.0000	+0.279%	94	3,765	-18.389%
2026-07-24	18.4500	18.5300	17.8700	17.9500	+1.989%	28	3,769	-18.162%
2026-07-23	16.6500	17.6000	16.6500	17.6000	+5.706%	7	3,784	-16.534%
2026-07-22	16.5000	16.8500	16.5000	16.6500	-8.767%	21	3,782	-11.772%
2026-07-21	18.5000	18.5000	18.1700	18.2500	-9.294%	12	3,779	-19.507%
2026-07-20	19.4500	20.1200	19.4500	20.1200	-6.852%	3	3,777	-26.988%
2026-07-17	24.4500	24.5500	20.8500	21.6000	+5.417%	25	3,777	-31.991%
2026-07-16	19.3000	20.4900	19.1400	20.4900	+17.759%	32	3,779	-28.306%
2026-07-15	17.7500	17.7500	17.3500	17.4000	-3.601%	9	3,803	-15.575%
2026-07-14	18.0000	18.5900	17.3500	18.0500	-2.538%	51	3,822	-18.615%
2026-07-13	17.9700	18.5200	17.9700	18.5200	+8.304%	17	3,815	-20.680%
2026-07-10	17.1000	17.1000	17.1000	17.1000	-1.781%	1	3,824	-14.094%
2026-07-09	17.0500	17.5400	16.4200	17.4100	-8.848%	134	3,825	-15.623%
2026-07-08	18.8000	19.2000	18.2500	19.1000	-11.328%	209	3,362	-23.089%
2026-07-07	22.9000	23.2500	21.0000	21.5400	+3.807%	24	3,327	-31.801%
2026-07-06	19.9500	21.2000	19.9500	20.7500	-15.306%	41	3,332	-29.205%
2026-07-02	21.1500	24.7700	21.1500	24.5000	+13.426%	65	3,289	-40.041%
2026-07-01	21.0500	21.9000	21.0000	21.6000	+5.366%	41	3,289	-31.991%
2026-06-30	20.1300	20.5000	20.1300	20.5000	-1.679%	26	3,276	-28.341%
2026-06-29	23.1000	23.1000	20.8000	20.8500	-8.553%	27	3,275	-29.544%
2026-06-26	23.1000	23.1000	21.2000	22.8000	+13.716%	411	3,261	-35.570%
2026-06-25	18.9700	20.0500	18.8000	20.0500	-3.652%	193	3,125	-26.733%
2026-06-24	18.8000	20.8100	18.8000	20.8100	+4.836%	18	3,129	-29.409%
2026-06-23	19.1500	19.9000	18.9500	19.8500	+12.592%	12	3,120	-25.995%
2026-06-22	16.1000	17.6300	16.1000	17.6300	+8.492%	6	3,112	-16.676%
2026-06-18	15.9500	16.4000	15.7300	16.2500	-12.162%	353	3,001	-9.600%
2026-06-17	17.7500	18.6500	17.1500	18.5000	-5.612%	76	3,001	-20.595%
2026-06-16	18.8000	19.7000	18.6000	19.6000	+13.295%	256	2,963	-25.051%
2026-06-15	18.4000	18.4000	17.3000	17.3000	-18.396%	8	2,901	-15.087%
2026-06-12	21.0000	21.5500	20.8500	21.2000	+2.119%	753	2,687	-30.708%
2026-06-11	22.2300	22.7500	20.6200	20.7600	-13.500%	46	2,582	-29.239%
2026-06-10	23.1000	24.2500	22.6400	24.0000	+1.609%	215	2,574	-38.792%
2026-06-09	18.0000	23.6200	18.0000	23.6200	+27.676%	18	2,528	-37.807%
2026-06-08	19.8500	19.8500	18.1500	18.5000	-14.153%	735	2,524	-20.595%
2026-06-05	18.2000	21.5500	18.2000	21.5500	+36.825%	426	2,109	-31.833%
2026-06-04	18.1500	18.7700	14.9800	15.7500	+44.495%	119	1,723	-6.730%
2026-06-03	11.5000	11.5000	10.4500	10.9000	-6.438%	27	1,717	+34.771%
2026-06-02	10.7000	12.1500	10.7000	11.6500	-9.830%	34	1,713	+26.094%
2026-06-01	12.8300	13.0300	12.8300	12.9200	-8.043%	26	1,712	+13.700%
2026-05-29	14.1200	14.3500	13.4500	14.0500	-4.746%	48	1,731	+4.555%
2026-05-28	16.5000	16.5000	14.7400	14.7500	-7.349%	16	1,718	-0.407%
2026-05-27	16.5000	16.5000	15.9200	15.9200	+1.401%	3	1,715	-7.726%
2026-05-26	15.5500	15.8000	15.2300	15.7000	-7.647%	30	1,715	-6.433%
2026-05-22	17.1200	17.2000	17.0000	17.0000	-2.017%	8	1,730	-13.588%
2026-05-21	17.3500	17.3500	17.3500	17.3500	-0.857%	8	1,738	-15.331%
2026-05-20	17.8000	17.8000	16.8900	17.5000	-3.846%	9	1,738	-16.057%
2026-05-19	18.6000	18.6000	18.2000	18.2000	+3.350%	13	1,764	-19.286%
2026-05-18	17.7000	17.9500	17.4500	17.6100	+4.201%	73	1,764	-16.581%
2026-05-15	16.8500	17.1500	16.2900	16.9000	+6.289%	5	1,764	-13.077%
2026-05-14	16.4000	16.6800	15.7500	15.9000	-16.316%	13	1,762	-7.610%
2026-05-13	18.8600	19.0000	18.8600	19.0000	+4.568%	2	1,707	-22.684%
2026-05-12	17.2600	18.5000	16.3500	18.1700	+9.458%	145	1,707	-19.152%
2026-05-11	16.9600	16.9600	16.4800	16.6000	+0.302%	19	1,707	-11.506%
2026-05-08	17.1300	17.1300	16.4500	16.5500	-14.779%	5	1,723	-11.239%
2026-05-07	16.7000	19.4200	16.7000	19.4200	+18.055%	60	1,723	-24.356%
2026-05-06	15.9000	17.2000	15.9000	16.4500	+0.920%	19	1,726	-10.699%
2026-05-05	16.0000	16.3000	16.0000	16.3000	-6.697%	35	1,735	-9.877%
2026-05-04	17.4200	17.4700	17.3900	17.4700	+2.283%	37	1,746	-15.913%
2026-05-01	18.1900	18.2000	16.7000	17.0800	-2.955%	116	1,860	-13.993%
2026-04-30	18.0500	19.5800	17.6000	17.6000	-11.779%	285	1,860	-16.534%
2026-04-29	20.6100	21.0200	19.9500	19.9500	-3.902%	252	1,827	-26.366%
2026-04-28	22.1700	22.1700	20.7100	20.7600	+7.844%	450	1,673	-29.239%
2026-04-27	19.1000	19.3300	18.9000	19.2500	+1.209%	200	1,598	-23.688%
2026-04-24	19.3100	20.3900	18.9500	19.0200	-3.452%	99	1,735	-22.766%
2026-04-23	18.8100	19.7000	18.1500	19.7000	+3.848%	396	1,740	-25.431%
2026-04-22	20.0000	20.0000	18.9700	18.9700	-11.023%	85	1,609	-22.562%
2026-04-21	21.9700	22.2000	20.9800	21.3200	-3.398%	219	1,699	-31.098%
2026-04-20	21.0100	22.4500	21.0100	22.0700	+4.251%	13	1,699	-33.439%
2026-04-17	21.2500	21.4600	21.1700	21.1700	-5.702%	90	1,692	-30.609%
2026-04-16	23.1500	23.1500	22.4500	22.4500	-4.873%	11	1,620	-34.566%
2026-04-15	23.8700	24.5500	23.3300	23.6000	-7.813%	191	1,618	-37.754%
2026-04-14	26.1300	26.4000	25.6000	25.6000	-3.030%	89	1,568	-42.617%
2026-04-13	28.8100	28.8100	26.4000	26.4000	-7.368%	87	1,569	-44.356%
2026-04-10	30.2100	30.2100	28.1000	28.5000	-10.938%	251	1,566	-48.456%
2026-04-09	32.1000	32.8000	31.2000	32.0000	-3.089%	63	1,503	-54.094%
2026-04-08	32.4100	35.0300	32.4100	33.0200	-18.469%	114	1,523	-55.512%
2026-04-07	40.9900	41.9200	40.5000	40.5000	-8.784%	60	1,511	-63.728%
2026-04-06	45.7200	45.7200	44.4000	44.4000	-2.160%	63	1,515	-66.914%
2026-04-02	49.1500	49.1500	45.3100	45.3800	+1.978%	96	1,469	-67.629%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-10.155%	1	1,469	-66.989%
2026-03-31	49.5300	49.5300	49.5300	49.5300	-6.459%	1	1,468	-70.341%
2026-03-30	51.4800	54.1700	51.4800	52.9500	+3.016%	6	1,467	-72.257%
2026-03-27	50.6800	51.6500	50.3000	51.4000	+10.064%	104	1,467	-71.420%
2026-03-26	45.8000	46.8500	45.5900	46.7000	+9.036%	4	1,531	-68.544%
2026-03-25	43.2900	43.2900	42.8300	42.8300	-2.990%	6	1,530	-65.702%
2026-03-24	43.7000	44.9200	43.7000	44.1500	+1.845%	11	1,536	-66.727%
2026-03-23	43.3500	43.3500	43.3500	43.3500	-9.100%	1	1,533	-66.113%
2026-03-20	45.5500	47.6900	45.0000	47.6900	+2.515%	14	1,532	-69.197%
2026-03-19	46.5200	46.5200	46.5200	46.5200	+3.149%	1	1,533	-68.422%
2026-03-18	45.1000	45.1000	45.1000	45.1000	+1.806%	20	1,532	-67.428%
2026-03-17	45.0100	45.0500	44.2500	44.3000	+1.792%	14	1,514	-66.840%
2026-03-16	44.9900	44.9900	43.5200	43.5200	-4.457%	19	1,512	-66.245%
2026-03-13	42.4000	46.3500	42.1100	45.5500	+9.050%	85	1,548	-67.750%
2026-03-12	41.7500	41.7700	41.7500	41.7700	+3.468%	2	1,527	-64.831%
2026-03-11	40.0500	41.0700	39.8000	40.3700	+0.724%	28	1,527	-63.612%
2026-03-10	38.6200	40.0800	38.6200	40.0800	+2.769%	32	1,537	-63.348%
2026-03-09	40.6500	40.7500	39.0000	39.0000	-6.452%	33	1,537	-62.333%
2026-03-05	42.5400	44.0100	40.1500	41.6900	-10.248%	28	1,525	-64.764%
2026-03-04	48.8500	48.8500	44.9400	46.4500	-5.589%	9	1,542	-68.375%
2026-03-03	52.0800	52.2000	49.2000	49.2000	+0.861%	22	1,548	-70.142%
2026-03-02	51.6700	51.6700	48.7700	48.7800	+0.185%	125	1,556	-69.885%
2026-02-27	52.1500	52.1500	48.6200	48.6900	-1.636%	123	1,545	-69.830%
2026-02-26	48.4100	53.1000	48.4100	49.5000	+9.756%	33	1,523	-70.323%
2026-02-25	46.3200	46.3200	44.7000	45.1000	-6.061%	32	1,486	-67.428%
2026-02-24	47.8000	48.4500	47.8000	48.0100	+3.358%	19	1,486	-69.402%
2026-02-23	47.0500	47.0500	46.4000	46.4500	+2.993%	25	1,480	-68.375%
2026-02-20	45.1000	45.1000	45.1000	45.1000	+2.268%	1	1,472	-67.428%
2026-02-19	44.1000	44.1000	44.1000	44.1000	+1.379%	75	1,472	-66.689%
2026-02-18	45.1400	45.1400	43.0000	43.5000	-3.441%	54	1,398	-66.230%
2026-02-17	46.3500	46.3500	44.0500	45.0500	-6.185%	171	1,384	-67.392%
2026-02-13	47.7100	48.0200	47.7100	48.0200	+2.170%	2	1,255	-69.409%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+9.302%	1	1,255	-68.745%
2026-02-11	42.8700	43.0000	42.8700	43.0000	+2.235%	2	1,255	-65.837%
2026-02-10	42.0600	42.0600	42.0600	42.0600	+0.502%	60	1,253	-65.074%
2026-02-09	43.9100	43.9100	40.3800	41.8500	-7.412%	29	1,253	-64.898%
2026-02-06	51.9000	51.9000	45.2000	45.2000	-16.988%	245	1,269	-67.500%
2026-02-05	48.4700	54.4500	48.0000	54.4500	+1.114%	32	1,228	-73.021%
2026-02-04	51.5500	59.7700	51.5500	53.8500	+10.917%	64	1,229	-72.721%
2026-02-03	46.8000	52.7300	46.8000	48.5500	+6.167%	11	1,189	-69.743%
2026-01-29	45.7200	45.7300	45.7200	45.7300	+3.462%	60	1,189	-67.877%
2026-01-28	46.2800	46.2800	44.2000	44.2000	+0.615%	210	1,219	-66.765%
2026-01-27	45.3000	45.3000	43.9300	43.9300	-4.707%	11	1,088	-66.560%
2026-01-26	47.6000	47.6000	46.0500	46.1000	-4.811%	195	1,078	-68.134%
2026-01-23	50.7000	50.7000	48.4300	48.4300	+6.698%	74	1,164	-69.668%
2026-01-22	45.3900	45.3900	45.3900	45.3900	-2.240%	50	1,092	-67.636%
2026-01-21	45.9000	47.3200	45.9000	46.4300	+3.086%	243	1,092	-68.361%
2026-01-20	42.8500	45.0400	42.5000	45.0400	+15.487%	65	924	-67.385%
2026-01-16	41.3500	41.3500	39.0000	39.0000	-6.363%	18	885	-62.333%
2026-01-15	41.6500	41.8100	41.6500	41.6500	-4.909%	90	885	-64.730%
2026-01-14	40.6200	45.0000	40.2400	43.8000	+11.963%	48	815	-66.461%
2026-01-13	39.1200	39.1200	39.1200	39.1200	+0.231%	50	809	-62.449%
2026-01-12	39.1100	39.3500	39.0300	39.0300	-3.985%	26	809	-62.362%
2026-01-09	42.4000	42.4000	40.6500	40.6500	-9.967%	12	815	-63.862%
2026-01-08	45.1500	45.1500	45.1500	45.1500	+9.190%	1	807	-67.464%
2026-01-07	41.6000	41.7000	40.0800	41.3500	+0.121%	237	806	-64.474%
2026-01-06	40.7800	41.3000	40.7000	41.3000	-3.662%	17	582	-64.431%
2026-01-05	41.8600	45.1000	41.8600	42.8700	+3.626%	32	583	-65.734%
2026-01-02	39.3600	41.3700	38.5000	41.3700	+1.273%	37	595	-64.491%
2025-12-31	41.3000	41.3000	40.8100	40.8500	+1.667%	37	557	-64.039%
2025-12-29	40.8000	40.8000	40.1800	40.1800	+0.955%	12	557	-63.440%
2025-12-26	39.5000	39.8000	39.5000	39.8000	+0.378%	134	551	-63.090%
2025-12-24	39.6500	39.6500	39.6500	39.6500	-1.564%	5	665	-62.951%
2025-12-23	40.6000	40.6000	40.2800	40.2800	-4.775%	2	665	-63.530%
2025-12-22	42.8400	43.1500	42.2800	42.3000	-6.167%	14	665	-65.272%
2025-12-19	45.0000	45.0800	45.0000	45.0800	-6.898%	2	652	-67.413%
2025-12-18	45.6000	48.4200	45.6000	48.4200	-1.284%	20	652	-69.661%
2025-12-17	46.1200	50.3100	46.1200	49.0500	+13.805%	57	641	-70.051%
2025-12-16	44.0000	45.6500	43.1000	43.1000	-3.037%	4	669	-65.916%
2025-12-15	40.0500	45.4000	40.0500	44.4500	+9.753%	175	675	-66.952%
2025-12-12	35.1500	40.5000	35.1500	40.5000	+34.328%	55	537	-63.728%
2025-12-11	31.7000	31.7000	30.1500	30.1500	-3.705%	10	490	-51.277%
2025-12-08	31.3100	31.3100	31.3100	31.3100	-12.272%	10	480	-53.082%
2025-12-03	35.6900	35.6900	35.6900	35.6900	+3.449%	1	490	-58.840%
2025-11-26	34.5000	34.5000	34.5000	34.5000	-7.258%	1	488	-57.420%
2025-11-25	38.9000	39.7500	37.2000	37.2000	-6.179%	11	488	-60.511%
2025-11-24	39.6500	39.6500	39.6500	39.6500	-19.082%	8	487	-62.951%
2025-11-21	48.4500	49.2500	48.0000	49.0000	+29.015%	315	479	-70.020%
2025-11-20	39.0000	39.0000	37.9000	37.9800	-13.878%	12	179	-61.322%
2025-11-19	45.9400	45.9400	44.1000	44.1000	-5.588%	4	168	-66.689%
2025-11-18	45.9000	46.7100	45.2000	46.7100	-4.518%	45	168	-68.551%
2025-11-13	48.9200	48.9200	48.9200	48.9200	+15.377%	1	147	-69.971%
2025-11-10	42.4000	42.4000	42.4000	42.4000	-11.334%	2	147	-65.354%
2025-11-07	48.7500	48.7500	47.8200	47.8200	+15.647%	19	147	-69.281%
2025-11-05	41.2500	41.3500	41.2000	41.3500	-5.594%	3	164	-64.474%
2025-11-04	44.0200	44.0200	43.8000	43.8000	+4.286%	18	165	-66.461%
2025-11-03	42.0000	42.0000	42.0000	42.0000	+12.752%	2	147	-65.024%
2025-10-29	37.1600	37.2500	37.1600	37.2500	-2.231%	7	147	-60.564%
2025-10-28	40.5000	40.5000	38.0300	38.1000	-7.299%	70	152	-61.444%
2025-10-27	41.1000	41.1000	41.1000	41.1000	-9.071%	2	99	-64.258%
2025-10-23	45.2000	45.2000	45.2000	45.2000	-3.150%	1	99	-67.500%
2025-10-22	46.6700	46.6700	46.6700	46.6700	-5.239%	5	99	-68.524%
2025-10-17	47.5000	49.2500	47.4500	49.2500	+5.460%	16	94	-70.173%
2025-10-16	46.8000	46.8000	46.7000	46.7000	+8.102%	7	81	-68.544%
2025-10-15	45.4500	45.4500	43.1500	43.2000	-5.512%	16	77	-65.995%
2025-10-14	46.5000	46.5000	45.6700	45.7200	+6.499%	3	76	-67.870%
2025-10-13	43.5000	43.9500	42.9300	42.9300	-16.802%	16	75	-65.782%
2025-10-10	49.7000	51.6500	49.7000	51.6000	+16.216%	21	79	-71.531%
2025-10-09	44.6500	44.6500	44.3500	44.4000	-4.310%	5	74	-66.914%
2025-10-01	46.4000	46.4000	46.4000	46.4000	-3.494%	1	73	-68.341%
2025-09-30	48.0700	48.0800	48.0700	48.0800	+1.864%	10	73	-69.447%
2025-09-29	47.1000	47.2000	47.1000	47.2000	+4.494%	2	83	-68.877%
2025-09-26	45.1700	45.1700	45.1700	45.1700	-5.502%	5	83	-67.478%
2025-09-25	47.8200	47.8200	47.8000	47.8000	+6.816%	7	78	-69.268%
2025-09-24	44.7300	44.7500	44.7300	44.7500	+5.468%	10	71	-67.173%
2025-09-22	42.1400	42.4300	42.1400	42.4300	+0.236%	2	71	-65.378%
2025-09-19	42.0400	42.3300	42.0400	42.3300	+1.268%	2	71	-65.296%
2025-09-18	41.6500	41.8000	41.6500	41.8000	+1.333%	2	71	-64.856%
2025-09-17	40.9500	42.6000	40.9500	41.2500	+14.266%	54	72	-64.388%
2025-09-10	36.1000	36.1000	36.1000	36.1000	-16.300%	10	56	-59.307%
2025-09-05	40.8000	43.1300	40.8000	43.1300	-19.323%	18	52	-65.940%
2025-09-04	53.4300	53.4600	53.4300	53.4600	-3.502%	3	48	-72.522%
2025-09-03	55.4700	55.4700	55.4000	55.4000	-3.400%	13	50	-73.484%
2025-08-26	57.0800	57.3500	57.0800	57.3500	+2.981%	5	50	-74.385%
2025-08-15	55.6900	55.6900	55.6900	55.6900	+1.810%	1	45	-73.622%
2025-08-13	54.7000	54.7000	54.7000	54.7000	-6.576%	4	44	-73.144%
2025-08-04	58.5500	58.5500	58.5500	58.5500	+1.123%	1	42	-74.910%
2025-07-29	57.5700	58.2000	57.5700	57.9000	-4.926%	40	41	-74.629%
2025-07-24	60.7500	60.9000	60.7400	60.9000	-11.354%	30	35	-75.878%
2025-07-11	68.5000	68.7000	68.5000	68.7000	-8.583%	10	6	-78.617%
2025-07-01	75.2000	75.2000	74.9800	75.1500	-0.133%	10	6	-80.452%
2025-06-24	75.2500	75.2500	75.2500	75.2500	-12.265%	4	6	-80.478%
2025-06-09	85.7700	85.7700	85.7700	85.7700	+5.667%	1	10	-82.873%
2025-06-06	81.1700	81.1700	81.1700	81.1700	-45.340%	10	10	-81.902%
2025-04-08	148.5000	148.5000	148.5000	148.5000	-4.990%	8	10	-90.108%
2025-04-07	158.1000	158.1000	156.3000	156.3000	0.000%	2	2	-90.601%