Dark

AVGO20261218P320
AVGO Dec 18 2026 320.00 Put (AVGO261218P00320000)
option OPRA

EOD

Aug 20, 2026

17.55-2.500%(-0.45)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.6000	18.1000	17.0000	17.5500	-2.500%	193	6,739	0.000%
2026-08-19	17.9500	19.7500	17.5900	18.0000	+22.117%	429	6,720	-2.500%
2026-08-18	14.2000	15.4500	14.2000	14.7400	+16.522%	39	6,552	+19.064%
2026-08-17	12.3000	12.6500	11.5000	12.6500	-1.556%	75	6,541	+38.735%
2026-08-14	10.6500	13.6000	10.6500	12.8500	+28.629%	68	6,549	+36.576%
2026-08-13	9.3300	9.9900	9.3300	9.9900	-0.100%	24	6,514	+75.676%
2026-08-12	9.6000	10.0000	9.2500	10.0000	-1.961%	14	6,528	+75.500%
2026-08-11	10.1700	10.2000	9.8000	10.2000	-1.829%	6	6,528	+72.059%
2026-08-10	10.0000	10.5000	9.5700	10.3900	-1.048%	1,389	6,532	+68.912%
2026-08-07	11.5900	11.9300	10.5000	10.5000	-13.934%	89	5,708	+67.143%
2026-08-06	13.7000	13.7000	12.1000	12.2000	-8.133%	109	5,730	+43.852%
2026-08-05	13.6000	13.6000	13.1300	13.2800	-7.778%	14	5,778	+32.154%
2026-08-04	15.3500	15.3500	14.1500	14.4000	-17.714%	1,049	5,790	+21.875%
2026-08-03	19.1000	20.6000	17.5000	17.5000	-5.149%	31	6,420	+0.286%
2026-07-31	18.7000	18.7500	18.4000	18.4500	-6.107%	96	6,420	-4.878%
2026-07-30	21.1000	21.1000	19.6500	19.6500	-9.280%	27	6,479	-10.687%
2026-07-29	22.7000	24.0000	21.6600	21.6600	+1.929%	56	6,498	-18.975%
2026-07-28	22.2500	22.8500	21.2500	21.2500	+1.529%	1,085	6,482	-17.412%
2026-07-27	20.9500	22.1000	20.5500	20.9300	+2.098%	203	7,560	-16.149%
2026-07-24	21.9500	21.9500	20.5000	20.5000	+4.592%	3	7,590	-14.390%
2026-07-23	19.1000	19.6000	19.1000	19.6000	+1.554%	2	7,591	-10.459%
2026-07-22	20.7000	20.7000	19.3000	19.3000	-9.048%	15	7,591	-9.067%
2026-07-21	21.4900	22.3500	21.2200	21.2200	-9.161%	20	7,598	-17.295%
2026-07-20	23.0700	23.4800	22.7200	23.3600	-8.428%	5	7,597	-24.872%
2026-07-17	26.7900	28.5500	24.9000	25.5100	+6.380%	47	7,596	-31.203%
2026-07-16	22.0000	24.0900	22.0000	23.9800	+17.549%	1,171	7,615	-26.814%
2026-07-15	21.0000	21.0000	19.9400	20.4000	+1.594%	14	6,467	-13.971%
2026-07-14	21.4200	21.4200	20.0800	20.0800	-8.934%	54	6,454	-12.600%
2026-07-13	21.5000	22.1500	20.7000	22.0500	+10.804%	77	6,493	-20.408%
2026-07-10	19.6500	20.1000	19.5800	19.9000	-1.290%	54	6,476	-11.809%
2026-07-09	20.1800	21.4000	19.0000	20.1600	-8.943%	1,030	6,517	-12.946%
2026-07-08	22.8200	23.2200	21.4500	22.1400	-9.633%	86	6,779	-20.732%
2026-07-07	25.3900	26.4000	24.3700	24.5000	-0.810%	35	6,764	-28.367%
2026-07-06	23.4200	24.7500	23.3200	24.7000	-12.037%	41	6,771	-28.947%
2026-07-02	24.2300	28.4500	24.2300	28.0800	+11.962%	16	6,786	-37.500%
2026-07-01	24.1300	25.7000	23.7000	25.0800	+8.337%	540	6,786	-30.024%
2026-06-30	23.4000	24.1500	23.0500	23.1500	-4.339%	58	6,694	-24.190%
2026-06-29	26.6600	26.6600	24.2000	24.2000	-8.679%	17	6,693	-27.479%
2026-06-26	26.6500	26.8200	24.8500	26.5000	+11.111%	1,316	6,683	-33.774%
2026-06-25	21.9900	23.8500	21.9900	23.8500	-0.209%	112	5,564	-26.415%
2026-06-24	22.9000	23.9000	21.6500	23.9000	+3.463%	72	5,540	-26.569%
2026-06-23	22.9000	23.2000	21.5000	23.1000	+14.356%	33	5,502	-24.026%
2026-06-22	19.8000	20.7500	19.8000	20.2000	+6.316%	93	5,496	-13.119%
2026-06-18	18.6400	19.1000	18.3000	19.0000	-11.628%	36	5,487	-7.632%
2026-06-17	22.1100	22.1100	19.9500	21.5000	-8.120%	1,946	5,487	-18.372%
2026-06-16	20.7500	23.4000	20.7500	23.4000	+14.706%	57	3,590	-25.000%
2026-06-15	20.5000	21.8000	20.2000	20.4000	-17.576%	186	3,570	-13.971%
2026-06-12	25.0000	25.2000	24.3400	24.7500	+6.681%	75	3,469	-29.091%
2026-06-11	25.4500	26.2200	23.2000	23.2000	-14.296%	96	3,451	-24.353%
2026-06-10	26.6000	27.5500	26.0500	27.0700	+14.703%	34	3,391	-35.168%
2026-06-09	21.6000	27.9000	21.3500	23.6000	+9.259%	511	3,379	-25.636%
2026-06-08	22.0500	22.8100	21.3500	21.6000	-12.727%	22	3,161	-18.750%
2026-06-05	21.0000	24.8500	21.0000	24.7500	+34.584%	87	3,168	-29.091%
2026-06-04	21.2700	21.8000	17.6000	18.3900	+40.920%	420	3,133	-4.568%
2026-06-03	12.3900	13.5000	12.0000	13.0500	-0.534%	305	2,815	+34.483%
2026-06-02	13.2700	14.0100	12.9100	13.1200	-12.123%	49	2,598	+33.765%
2026-06-01	15.3100	15.7000	14.9000	14.9300	-5.206%	72	2,611	+17.549%
2026-05-29	16.3800	16.5800	15.5600	15.7500	-9.742%	19	2,611	+11.429%
2026-05-28	18.8900	19.5700	17.1300	17.4500	-5.727%	46	2,615	+0.573%
2026-05-27	17.9000	19.2000	17.6700	18.5100	+1.983%	30	2,610	-5.186%
2026-05-26	17.6000	18.3500	17.1000	18.1500	-7.868%	191	2,606	-3.306%
2026-05-22	19.5000	19.7200	19.5000	19.7000	-0.756%	7	2,577	-10.914%
2026-05-21	19.9000	20.2000	19.8500	19.8500	+0.303%	12	2,580	-11.587%
2026-05-20	19.4000	19.7900	19.4000	19.7900	-8.802%	3	2,580	-11.319%
2026-05-19	21.7000	21.7000	21.7000	21.7000	+7.960%	1	1,767	-19.124%
2026-05-18	19.6700	20.5000	19.6700	20.1000	+4.961%	849	1,767	-12.687%
2026-05-15	19.1000	19.5500	18.7900	19.1500	+4.076%	11	1,767	-8.355%
2026-05-14	19.0900	19.0900	18.0300	18.4000	-11.325%	12	1,771	-4.620%
2026-05-12	20.2800	21.2500	20.2800	20.7500	+9.211%	34	1,785	-15.422%
2026-05-11	19.0500	19.0500	18.8500	19.0000	-1.145%	11	1,785	-7.632%
2026-05-08	19.0000	19.2200	19.0000	19.2200	-12.636%	4	1,784	-8.689%
2026-05-07	19.1000	22.2800	19.0800	22.0000	+13.402%	381	1,786	-20.227%
2026-05-06	19.5500	19.6000	19.0800	19.4000	+5.149%	7	1,437	-9.536%
2026-05-05	19.3000	19.3000	18.1500	18.4500	-12.972%	14	1,438	-4.878%
2026-05-04	19.8500	21.2000	19.8500	21.2000	+8.662%	5	1,446	-17.217%
2026-05-01	20.5500	20.5500	19.3100	19.5100	-4.456%	31	1,472	-10.046%
2026-04-30	21.7500	21.7500	20.3900	20.4200	-14.382%	10	1,472	-14.055%
2026-04-29	23.8500	23.8500	23.8500	23.8500	+0.084%	3	1,476	-26.415%
2026-04-28	24.8300	25.1000	23.8300	23.8300	+8.565%	42	1,476	-26.353%
2026-04-27	22.0000	22.0000	21.9500	21.9500	+1.762%	6	1,473	-20.046%
2026-04-24	22.3500	22.4500	21.4800	21.5700	-1.055%	26	1,479	-18.637%
2026-04-23	21.2000	21.8500	20.8700	21.8000	+0.646%	13	1,486	-19.495%
2026-04-22	22.8000	22.8000	21.5900	21.6600	-10.496%	9	1,492	-18.975%
2026-04-21	24.9800	24.9800	24.0000	24.2000	-3.006%	4	1,486	-27.479%
2026-04-20	24.6000	25.3000	24.6000	24.9500	+3.313%	100	1,486	-29.659%
2026-04-17	24.0000	24.5000	23.9500	24.1500	-4.884%	182	1,452	-27.329%
2026-04-16	25.7500	25.8600	25.3000	25.3900	-6.310%	12	1,359	-30.878%
2026-04-15	26.2900	27.2500	26.2900	27.1000	-7.350%	15	1,355	-35.240%
2026-04-14	29.6000	29.6000	29.1700	29.2500	-1.515%	24	1,343	-40.000%
2026-04-13	31.8500	31.8500	29.7000	29.7000	-8.050%	136	1,333	-40.909%
2026-04-10	31.9000	32.6000	30.9900	32.3000	-9.397%	46	1,345	-45.666%
2026-04-09	36.5500	36.6100	35.0000	35.6500	-5.060%	169	1,322	-50.771%
2026-04-08	36.5200	37.5500	36.5200	37.5500	-15.901%	2	1,250	-53.262%
2026-04-07	45.6000	45.6000	44.0500	44.6500	-10.070%	21	1,251	-60.694%
2026-04-06	48.3800	50.8000	48.3800	49.6500	-2.360%	30	1,246	-64.653%
2026-04-02	50.9000	50.9000	50.5500	50.8500	+2.727%	36	1,214	-65.487%
2026-04-01	49.5000	49.5000	49.5000	49.5000	-9.918%	10	1,214	-64.545%
2026-03-31	54.9500	54.9500	54.9500	54.9500	-10.534%	5	1,224	-68.062%
2026-03-30	58.5000	61.6900	58.5000	61.4200	+7.660%	15	1,229	-71.426%
2026-03-27	57.0500	57.0500	57.0500	57.0500	+7.764%	5	1,230	-69.238%
2026-03-26	51.0300	52.9400	51.0300	52.9400	+8.595%	69	1,230	-66.849%
2026-03-25	47.5000	48.7500	47.5000	48.7500	-1.296%	12	1,170	-64.000%
2026-03-24	49.9500	49.9500	48.9500	49.3900	+4.507%	13	1,182	-64.466%
2026-03-23	49.0800	49.0800	47.2600	47.2600	-10.237%	9	1,182	-62.865%
2026-03-20	50.7000	52.6500	50.7000	52.6500	+6.192%	9	1,187	-66.667%
2026-03-19	49.5800	49.5800	49.5800	49.5800	-2.016%	1	1,183	-64.603%
2026-03-18	48.0000	50.6000	48.0000	50.6000	+4.137%	42	1,190	-65.316%
2026-03-17	48.6600	50.4000	48.5900	48.5900	-0.532%	52	1,152	-63.881%
2026-03-16	47.4700	48.8500	47.4700	48.8500	-3.687%	2	1,141	-64.074%
2026-03-13	50.0500	51.2200	50.0500	50.7200	+5.998%	25	1,141	-65.398%
2026-03-12	47.8500	47.8500	47.8500	47.8500	+5.863%	1	1,152	-63.323%
2026-03-11	45.2000	45.2000	45.2000	45.2000	+0.333%	1	1,152	-61.173%
2026-03-10	42.9500	45.0500	42.9500	45.0500	+0.200%	2	1,153	-61.043%
2026-03-09	46.8500	46.8500	43.9000	44.9600	-10.080%	36	1,151	-60.965%
2026-03-06	46.5000	50.0000	45.3000	50.0000	+5.619%	71	1,230	-64.900%
2026-03-05	46.6800	48.0500	44.6700	47.3400	-6.793%	91	1,250	-62.928%
2026-03-04	54.6100	54.6100	50.6300	50.7900	-7.571%	11	1,194	-65.446%
2026-03-03	55.0500	55.0500	54.9500	54.9500	+1.477%	2	1,190	-68.062%
2026-03-02	55.7300	55.7300	54.1500	54.1500	-1.545%	4	1,190	-67.590%
2026-02-27	56.8500	56.8500	54.3000	55.0000	0.000%	74	1,190	-68.091%
2026-02-26	55.0000	57.4400	55.0000	55.0000	+10.110%	12	1,211	-68.091%
2026-02-25	50.0000	50.0500	49.9500	49.9500	-6.162%	27	1,200	-64.865%
2026-02-24	54.3500	54.3500	52.5300	53.2300	+5.198%	22	1,200	-67.030%
2026-02-23	48.7800	50.6000	48.7800	50.6000	+1.749%	7	1,198	-65.316%
2026-02-20	48.6300	50.0000	48.6300	49.7300	+2.961%	15	1,200	-64.709%
2026-02-19	49.1500	49.1500	48.3000	48.3000	+0.270%	2	1,200	-63.665%
2026-02-18	48.1700	48.1700	48.1700	48.1700	-1.894%	1	1,201	-63.567%
2026-02-17	50.7500	50.7500	49.1000	49.1000	-6.029%	29	1,200	-64.257%
2026-02-13	52.3000	52.4000	51.7000	52.2500	+3.057%	93	1,175	-66.411%
2026-02-12	49.8500	50.7000	49.8500	50.7000	+6.401%	3	1,175	-65.385%
2026-02-11	49.2000	49.2000	47.6500	47.6500	-0.418%	2	1,174	-63.169%
2026-02-10	46.2800	47.8500	46.2600	47.8500	+2.134%	43	1,174	-63.323%
2026-02-09	48.4500	48.4500	44.5400	46.8500	-7.228%	53	1,153	-62.540%
2026-02-06	55.4200	55.4200	50.2500	50.5000	-15.833%	214	1,170	-65.248%
2026-02-05	55.3500	60.0000	55.0000	60.0000	-8.032%	30	1,208	-70.750%
2026-02-04	57.6600	65.5400	57.6600	65.2400	+14.859%	17	1,230	-73.099%
2026-02-03	55.1500	58.9500	55.1500	56.8000	+13.942%	17	1,213	-69.102%
2026-02-02	50.4500	50.4500	48.6000	49.8500	-2.503%	17	1,206	-64.794%
2026-01-30	49.2000	51.1300	49.2000	51.1300	+4.347%	11	1,209	-65.676%
2026-01-27	49.0000	49.0000	49.0000	49.0000	-3.922%	1	1,199	-64.184%
2026-01-26	52.8000	53.1100	51.0000	51.0000	-6.216%	5	1,199	-65.588%
2026-01-23	56.0300	56.0300	53.3900	54.3800	+4.758%	142	1,201	-67.727%
2026-01-22	50.4100	51.9100	50.4100	51.9100	+0.640%	52	1,064	-66.191%
2026-01-21	51.1300	53.3600	49.4200	51.5800	+2.647%	810	1,054	-65.975%
2026-01-20	47.8000	50.2500	46.8800	50.2500	+12.090%	8	658	-65.075%
2026-01-16	44.8500	44.8500	44.8200	44.8300	-1.796%	19	633	-60.852%
2026-01-15	45.6500	45.6500	45.6500	45.6500	-6.359%	1	633	-61.555%
2026-01-14	48.6500	48.7500	48.6500	48.7500	+15.823%	2	633	-64.000%
2026-01-13	43.4800	43.4800	41.8000	42.0900	-3.574%	55	631	-58.304%
2026-01-12	43.5500	43.8400	43.5500	43.6500	-3.065%	33	582	-59.794%
2026-01-09	48.0000	48.0000	45.0300	45.0300	-10.209%	4	564	-61.026%
2026-01-08	48.4000	50.1500	48.4000	50.1500	+12.520%	13	563	-65.005%
2026-01-07	48.1000	48.4300	44.5700	44.5700	-7.608%	11	559	-60.624%
2026-01-05	50.0000	50.0000	47.8000	48.2400	+6.326%	10	558	-63.619%
2025-12-31	45.7000	45.7000	45.3700	45.3700	+2.323%	3	546	-61.318%
2025-12-30	44.4500	44.4500	43.8100	44.3400	-1.225%	8	546	-60.419%
2025-12-29	45.2700	45.2700	44.8900	44.8900	+2.209%	2	544	-60.904%
2025-12-24	43.6600	43.9200	43.6600	43.9200	-1.613%	2	544	-60.041%
2025-12-23	44.6400	44.6400	44.6400	44.6400	-6.356%	10	544	-60.685%
2025-12-22	48.6200	48.6200	47.3300	47.6700	-1.447%	7	534	-63.184%
2025-12-19	49.5000	50.7000	48.3500	48.3700	-8.529%	453	529	-63.717%
2025-12-18	53.1800	53.3100	52.8800	52.8800	-0.396%	6	296	-66.812%
2025-12-17	55.7100	55.7200	53.0900	53.0900	+5.129%	10	294	-66.943%
2025-12-16	48.0000	50.5000	48.0000	50.5000	+2.642%	24	294	-65.248%
2025-12-15	48.0000	50.2700	47.8700	49.2000	+9.333%	26	282	-64.329%
2025-12-12	38.5500	45.0000	38.5500	45.0000	+26.582%	32	269	-61.000%
2025-12-11	35.0000	35.5500	35.0000	35.5500	+1.571%	3	254	-50.633%
2025-12-10	35.0000	35.0000	35.0000	35.0000	+1.302%	1	254	-49.857%
2025-12-09	34.5000	34.5500	34.5000	34.5500	-3.465%	17	254	-49.204%
2025-12-08	34.0000	35.7900	34.0000	35.7900	-4.048%	23	241	-50.964%
2025-12-05	37.5500	37.9500	37.0000	37.3000	-5.450%	19	243	-52.949%
2025-12-04	39.4500	39.5000	39.0500	39.4500	-0.879%	11	246	-55.513%
2025-12-03	41.8500	41.8500	39.8000	39.8000	-1.118%	29	241	-55.905%
2025-12-02	39.0000	40.5500	39.0000	40.2500	+2.626%	11	239	-56.398%
2025-12-01	37.9500	39.2200	37.9500	39.2200	+4.309%	12	231	-55.252%
2025-11-26	38.9000	39.0000	37.6000	37.6000	-9.201%	191	295	-53.324%
2025-11-25	43.7300	43.7400	41.3500	41.4100	-3.854%	7	295	-57.619%
2025-11-24	50.2300	50.2300	43.0700	43.0700	-20.373%	64	295	-59.252%
2025-11-21	54.5000	54.5000	53.1700	54.0900	+10.613%	25	303	-67.554%
2025-11-20	42.9700	48.9000	42.9700	48.9000	+2.731%	40	278	-64.110%
2025-11-19	47.5900	47.9000	47.5900	47.6000	-8.462%	25	270	-63.130%
2025-11-17	52.0000	52.0000	52.0000	52.0000	+2.726%	1	245	-66.250%
2025-11-14	50.6200	50.6200	50.6200	50.6200	+9.425%	1	244	-65.330%
2025-11-12	47.1400	47.1400	46.2600	46.2600	-1.301%	6	243	-62.062%
2025-11-11	47.8500	47.8500	46.8700	46.8700	+0.796%	20	242	-62.556%
2025-11-10	46.1500	46.5000	46.1500	46.5000	-10.075%	3	236	-62.258%
2025-11-07	51.7100	51.7100	51.7100	51.7100	+13.648%	5	238	-66.061%
2025-11-05	45.6500	45.6500	45.3500	45.5000	-6.282%	101	238	-61.429%
2025-11-04	47.3000	48.5500	47.3000	48.5500	+5.820%	77	165	-63.852%
2025-11-03	45.8800	45.8800	45.8800	45.8800	+0.724%	1	140	-61.748%
2025-10-31	45.3400	45.5500	45.3400	45.5500	+4.713%	10	140	-61.471%
2025-10-30	43.0000	43.5000	43.0000	43.5000	+5.891%	4	140	-59.655%
2025-10-29	41.0700	41.0800	41.0700	41.0800	-8.508%	17	136	-57.278%
2025-10-27	44.9000	44.9000	44.9000	44.9000	-9.072%	1	118	-60.913%
2025-10-23	49.3800	49.3800	49.3800	49.3800	-5.763%	10	118	-64.459%
2025-10-22	52.4000	52.4000	52.4000	52.4000	+2.947%	10	118	-66.508%
2025-10-21	50.9000	50.9000	50.9000	50.9000	-4.233%	30	113	-65.521%
2025-10-17	52.0000	53.3000	52.0000	53.1500	+4.012%	5	83	-66.980%
2025-10-16	51.4000	51.4000	51.1000	51.1000	+3.441%	14	91	-65.656%
2025-10-15	49.1500	49.4000	47.4500	49.4000	+5.895%	14	85	-64.474%
2025-10-13	46.6500	46.6500	46.6500	46.6500	-15.946%	1	72	-62.379%
2025-10-10	55.5000	55.5000	55.5000	55.5000	+12.690%	1	71	-68.378%
2025-10-09	49.3100	49.3100	49.2500	49.2500	+1.212%	2	72	-64.365%
2025-10-08	48.6600	48.6600	48.6600	48.6600	-11.123%	1	72	-63.933%
2025-10-07	54.7500	54.7500	54.7500	54.7500	+9.172%	1	71	-67.945%
2025-10-03	48.7500	50.5000	48.7500	50.1500	+1.931%	5	71	-65.005%
2025-10-02	50.5000	50.5000	49.2000	49.2000	-5.385%	13	66	-64.329%
2025-09-29	49.9500	52.0000	49.9500	52.0000	+5.949%	3	58	-66.250%
2025-09-23	47.5000	49.0800	47.4300	49.0800	+0.636%	4	56	-64.242%
2025-09-22	46.5700	48.7700	46.5700	48.7700	+3.546%	4	55	-64.015%
2025-09-19	47.0400	47.3800	47.0400	47.1000	+1.860%	3	55	-62.739%
2025-09-18	46.2000	46.2400	46.2000	46.2400	+1.738%	2	53	-62.046%
2025-09-17	45.5000	45.5000	45.4500	45.4500	+5.698%	2	52	-61.386%
2025-09-16	42.3000	43.0000	42.3000	43.0000	+4.878%	12	52	-59.186%
2025-09-15	42.7500	42.7500	41.0000	41.0000	-1.679%	7	51	-57.195%
2025-09-12	41.7000	41.7000	41.7000	41.7000	+2.331%	15	45	-57.914%
2025-09-10	41.3500	41.3500	39.9500	40.7500	-9.444%	5	45	-56.933%
2025-09-08	44.8500	45.0000	44.8500	45.0000	-5.660%	2	41	-61.000%
2025-09-05	42.8000	47.7000	42.8000	47.7000	-18.878%	26	40	-63.208%
2025-09-04	58.8000	58.8000	58.8000	58.8000	-3.607%	15	24	-70.153%
2025-09-03	61.0000	61.0000	61.0000	61.0000	-5.338%	10	32	-71.230%
2025-09-02	64.4400	64.4400	64.4400	64.4400	+11.681%	1	42	-72.765%
2025-08-28	57.8400	57.8400	57.7000	57.7000	-16.667%	16	41	-69.584%
2025-08-20	69.2400	69.2400	69.2400	69.2400	+16.468%	1	26	-74.653%
2025-08-07	59.4500	59.4500	59.4500	59.4500	-1.898%	10	25	-70.479%
2025-07-31	60.6000	60.6000	60.6000	60.6000	0.000%	15	15	-71.040%