Dark

AVGO20261218P350
AVGO Dec 18 2026 350.00 Put (AVGO261218P00350000)
option OPRA

EOD

Aug 20, 2026

30.37+0.231%(+0.07)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.6800	30.5000	28.9700	30.3700	+0.231%	71	4,913	0.000%
2026-08-19	27.4300	32.6000	27.4300	30.3000	+20.000%	900	4,870	+0.231%
2026-08-18	24.5000	26.2300	24.4200	25.2500	+15.297%	545	3,996	+20.277%
2026-08-17	20.6500	21.9000	19.8900	21.9000	-1.351%	495	3,655	+38.676%
2026-08-14	19.1000	23.2500	19.1000	22.2000	+28.398%	433	3,370	+36.802%
2026-08-13	16.1000	17.2900	16.1000	17.2900	+1.289%	49	3,257	+75.651%
2026-08-12	16.5000	17.0700	16.3800	17.0700	-5.167%	41	3,238	+77.914%
2026-08-11	17.6700	18.0500	17.0000	18.0000	+4.956%	138	3,250	+68.722%
2026-08-10	17.0700	17.5900	16.3500	17.1500	-6.793%	28	3,248	+77.085%
2026-08-07	19.2000	19.4000	18.3500	18.4000	-7.071%	46	3,243	+65.054%
2026-08-06	21.6800	21.6800	19.6400	19.8000	-6.604%	24	3,258	+53.384%
2026-08-05	21.7000	21.7000	20.7500	21.2000	-7.826%	40	3,261	+43.255%
2026-08-04	25.0000	25.0000	22.2700	23.0000	-16.847%	97	3,286	+32.043%
2026-08-03	28.5300	28.5300	27.6600	27.6600	-4.621%	11	3,337	+9.798%
2026-07-31	29.0200	31.5300	28.9300	29.0000	-2.357%	13	3,330	+4.724%
2026-07-30	32.2000	32.4000	29.7000	29.7000	-11.738%	167	3,328	+2.256%
2026-07-29	33.0000	35.8300	33.0000	33.6500	+2.435%	15	3,246	-9.747%
2026-07-28	34.3000	34.4000	32.6300	32.8500	+2.656%	64	3,240	-7.549%
2026-07-27	33.7700	33.7700	31.5500	32.0000	0.000%	68	3,293	-5.094%
2026-07-24	33.0000	33.0000	31.0500	32.0000	+2.729%	49	3,291	-5.094%
2026-07-23	30.3800	31.2000	29.5000	31.1500	+5.201%	26	3,282	-2.504%
2026-07-22	29.9500	29.9500	29.2900	29.6100	-8.328%	16	3,289	+2.567%
2026-07-21	33.1600	33.1600	32.0800	32.3000	-7.635%	18	3,289	-5.975%
2026-07-20	34.6000	34.9700	33.6500	34.9700	-7.974%	3	3,277	-13.154%
2026-07-17	41.4100	41.4100	36.1000	38.0000	+6.027%	33	3,277	-20.079%
2026-07-16	34.1200	35.8400	32.8500	35.8400	+17.316%	16	3,270	-15.262%
2026-07-15	31.1500	31.3900	30.3000	30.5500	-3.353%	23	3,278	-0.589%
2026-07-14	31.0000	31.6100	30.6500	31.6100	-5.585%	7	3,271	-3.923%
2026-07-13	31.3000	33.4800	31.2500	33.4800	+12.198%	45	3,272	-9.289%
2026-07-10	31.0400	31.0400	29.3700	29.8400	-1.192%	17	3,267	+1.776%
2026-07-09	31.8100	31.8100	28.8500	30.2000	-7.220%	55	3,270	+0.563%
2026-07-08	32.5900	33.3500	32.0000	32.5500	-12.968%	401	3,294	-6.697%
2026-07-07	40.0000	40.0000	36.9000	37.4000	+2.747%	28	3,276	-18.797%
2026-07-06	35.9400	36.7000	34.5000	36.4000	-11.864%	17	3,267	-16.566%
2026-07-02	39.3100	42.4000	38.3000	41.3000	+11.321%	64	3,232	-26.465%
2026-07-01	36.8200	38.0500	36.7200	37.1000	+6.763%	55	3,232	-18.140%
2026-06-30	35.2500	35.8000	34.7500	34.7500	-4.402%	4	3,216	-12.604%
2026-06-29	39.2500	39.2500	36.1500	36.3500	-9.238%	93	3,212	-16.451%
2026-06-26	38.0500	40.0500	37.1000	40.0500	+13.456%	110	3,121	-24.170%
2026-06-25	37.0500	37.0500	33.4700	35.3000	-0.451%	45	3,074	-13.966%
2026-06-24	33.3000	36.4500	33.2500	35.4600	+1.750%	99	3,088	-14.354%
2026-06-23	35.0000	35.1700	33.5000	34.8500	+10.285%	78	3,110	-12.855%
2026-06-22	29.5700	31.6000	29.5700	31.6000	+11.661%	119	3,101	-3.892%
2026-06-18	28.0000	29.0700	28.0000	28.3000	-12.789%	123	3,094	+7.314%
2026-06-17	31.4500	32.6500	30.4200	32.4500	-7.813%	535	3,094	-6.410%
2026-06-16	34.5000	35.2300	34.3500	35.2000	+13.916%	179	2,522	-13.722%
2026-06-15	33.4000	33.4000	30.6400	30.9000	-16.033%	67	2,599	-1.715%
2026-06-12	35.0500	37.3000	35.0500	36.8000	+4.486%	51	2,569	-17.473%
2026-06-11	37.3000	38.7000	34.6900	35.2200	-11.906%	12	2,527	-13.771%
2026-06-10	40.0000	40.5500	37.5500	39.9800	+14.392%	151	2,517	-24.037%
2026-06-09	30.0000	41.3500	30.0000	34.9500	+9.048%	480	2,478	-13.104%
2026-06-08	34.3000	34.3000	31.9000	32.0500	-8.429%	477	2,418	-5.242%
2026-06-05	30.2900	36.4000	30.2900	35.0000	+25.358%	259	2,709	-13.229%
2026-06-04	33.0100	33.0100	26.5600	27.9200	+43.695%	212	2,653	+8.775%
2026-06-03	18.6000	20.2700	18.2100	19.4300	+0.155%	130	2,604	+56.305%
2026-06-02	18.8000	21.0000	18.8000	19.4000	-14.537%	114	2,634	+56.546%
2026-06-01	22.4500	23.0000	22.2100	22.7000	-10.099%	282	2,633	+33.789%
2026-05-29	24.7300	25.2500	23.4100	25.2500	-3.846%	42	2,603	+20.277%
2026-05-28	28.3500	28.3500	25.6800	26.2600	-5.369%	37	2,603	+15.651%
2026-05-27	26.1000	28.8600	26.1000	27.7500	+1.835%	18	2,580	+9.441%
2026-05-26	26.0500	27.5700	25.2500	27.2500	-7.627%	20	2,568	+11.450%
2026-05-22	28.5300	29.5000	28.5300	29.5000	+0.855%	7	2,556	+2.949%
2026-05-21	29.5000	29.8500	29.2500	29.2500	0.000%	160	2,612	+3.829%
2026-05-20	29.3000	29.3000	28.4500	29.2500	-3.815%	15	2,612	+3.829%
2026-05-19	32.1700	32.1700	29.2500	30.4100	+3.435%	194	2,472	-0.132%
2026-05-18	29.7300	29.7300	29.3500	29.4000	+3.448%	6	2,472	+3.299%
2026-05-15	28.2200	28.7000	27.6500	28.4200	+11.538%	11	2,472	+6.861%
2026-05-14	26.9000	26.9000	25.4800	25.4800	-14.353%	11	2,470	+19.192%
2026-05-13	31.4500	31.4500	29.5000	29.7500	+1.814%	6	2,468	+2.084%
2026-05-12	28.4000	30.6200	28.0000	29.2200	+6.955%	12	2,468	+3.936%
2026-05-11	27.9100	28.2500	27.2600	27.3200	-1.973%	10	2,468	+11.164%
2026-05-08	28.6000	28.7400	27.7500	27.8700	-10.097%	170	2,458	+8.970%
2026-05-07	29.7500	31.0000	28.0000	31.0000	+10.007%	13	2,407	-2.032%
2026-05-06	26.1400	28.3800	26.1400	28.1800	+2.847%	65	2,397	+7.771%
2026-05-05	27.6800	27.6800	26.8500	27.4000	-10.164%	304	2,404	+10.839%
2026-05-04	28.6000	30.5000	28.5500	30.5000	+7.018%	17	2,342	-0.426%
2026-05-01	28.5000	28.6200	28.2000	28.5000	-4.362%	57	2,321	+6.561%
2026-04-30	30.3100	31.2000	29.5100	29.8000	-9.146%	117	2,321	+1.913%
2026-04-29	33.8200	34.5000	32.8000	32.8000	-4.150%	182	2,275	-7.409%
2026-04-28	34.4700	35.8500	34.2200	34.2200	+7.780%	5	2,156	-11.251%
2026-04-27	31.0000	31.7500	31.0000	31.7500	+3.319%	113	2,154	-4.346%
2026-04-24	30.7200	31.6000	30.7200	30.7300	-1.538%	5	2,104	-1.171%
2026-04-23	30.0000	31.2100	29.8500	31.2100	+1.298%	17	2,102	-2.691%
2026-04-22	33.1000	33.1000	30.8100	30.8100	-9.754%	41	2,102	-1.428%
2026-04-21	36.6100	36.6100	34.1400	34.1400	-3.149%	4	2,092	-11.043%
2026-04-20	34.7700	36.0000	34.7700	35.2500	+1.938%	268	2,092	-13.844%
2026-04-17	35.3300	35.3300	34.3500	34.5800	-4.738%	19	2,166	-12.175%
2026-04-16	37.0100	37.9000	35.8000	36.3000	-1.892%	44	2,155	-16.336%
2026-04-15	38.0800	38.8500	37.0000	37.0000	-9.866%	51	2,154	-17.919%
2026-04-14	41.4000	41.4000	40.8800	41.0500	-2.378%	7	2,151	-26.017%
2026-04-13	45.4000	45.4000	42.0500	42.0500	-6.243%	64	2,152	-27.776%
2026-04-10	43.9500	45.5000	43.9000	44.8500	-10.120%	1,110	2,101	-32.285%
2026-04-09	49.9000	50.4800	48.7000	49.9000	-2.729%	105	1,188	-39.138%
2026-04-08	50.5700	52.0000	50.5700	51.3000	-14.784%	123	1,100	-40.799%
2026-04-07	62.0000	62.0000	60.2000	60.2000	-12.117%	428	1,018	-49.551%
2026-04-06	68.5000	68.5000	68.5000	68.5000	+1.391%	3	926	-55.664%
2026-04-01	67.5000	67.5800	67.3500	67.5600	-5.312%	19	923	-55.047%
2026-03-31	71.3500	71.3500	71.3500	71.3500	-12.346%	5	923	-57.435%
2026-03-30	79.6500	81.4000	79.6500	81.4000	+7.388%	10	928	-62.690%
2026-03-27	75.3600	75.8000	74.7200	75.8000	+9.380%	8	938	-59.934%
2026-03-26	69.3200	69.3200	69.2000	69.3000	+4.525%	18	937	-56.176%
2026-03-25	64.9500	66.3000	64.9100	66.3000	-0.376%	11	929	-54.193%
2026-03-23	66.5500	66.5500	66.5500	66.5500	-2.534%	1	939	-54.365%
2026-03-20	68.2800	68.2800	68.2800	68.2800	+2.909%	1	940	-55.521%
2026-03-16	66.3500	66.3500	66.2600	66.3500	-2.627%	5	941	-54.228%
2026-03-13	68.1400	68.1400	68.1400	68.1400	+12.628%	5	936	-55.430%
2026-03-11	60.5000	60.5000	60.5000	60.5000	+0.498%	15	939	-49.802%
2026-03-10	60.2000	60.2000	60.2000	60.2000	-0.496%	15	935	-49.551%
2026-03-09	65.8800	65.8800	60.5000	60.5000	+2.024%	4	920	-49.802%
2026-03-06	61.2300	61.2300	59.2900	59.3000	-7.199%	5	938	-48.786%
2026-03-05	61.9000	63.9000	61.3500	63.9000	-6.140%	64	936	-52.473%
2026-03-04	67.7500	68.0900	67.7500	68.0800	-5.444%	6	964	-55.391%
2026-03-02	72.3900	72.3900	72.0000	72.0000	-1.626%	40	958	-57.819%
2026-02-27	73.1900	73.1900	73.1900	73.1900	+4.557%	1	998	-58.505%
2026-02-26	73.4900	77.1100	70.0000	70.0000	+5.263%	15	999	-56.614%
2026-02-25	65.8000	66.5000	65.8000	66.5000	-5.674%	5	989	-54.331%
2026-02-24	68.4500	70.5000	68.4500	70.5000	+6.415%	20	989	-56.922%
2026-02-23	66.3000	66.3000	66.2500	66.2500	+0.638%	3	1,009	-54.158%
2026-02-20	65.8300	65.8300	65.8300	65.8300	+1.590%	7	1,009	-53.866%
2026-02-19	64.8000	64.8000	64.8000	64.8000	+0.155%	1	1,007	-53.133%
2026-02-18	64.3700	64.7000	64.3700	64.7000	-1.447%	3	1,007	-53.060%
2026-02-17	70.9500	70.9500	65.6500	65.6500	+3.386%	26	1,010	-53.740%
2026-02-11	64.9600	64.9900	63.5000	63.5000	-0.079%	4	1,022	-52.173%
2026-02-10	61.6300	63.5500	61.6300	63.5500	+1.843%	6	1,022	-52.211%
2026-02-09	63.7700	64.8900	59.3500	62.4000	-6.024%	88	1,027	-51.330%
2026-02-06	70.7600	71.1500	66.4000	66.4000	-12.781%	10	1,089	-54.262%
2026-02-05	76.1300	76.1300	76.1300	76.1300	-4.022%	1	1,094	-60.108%
2026-02-04	84.5600	84.5600	79.3200	79.3200	+3.107%	3	1,094	-61.712%
2026-02-03	77.5100	77.5100	76.9300	76.9300	+18.536%	15	1,094	-60.523%
2026-02-02	67.0800	67.0800	64.9000	64.9000	-3.823%	22	1,079	-53.205%
2026-01-30	67.4800	67.4800	67.4800	67.4800	+0.119%	1	1,091	-54.994%
2026-01-29	67.4000	67.4000	67.4000	67.4000	+0.597%	1	1,090	-54.941%
2026-01-28	67.0000	67.0000	67.0000	67.0000	-2.190%	2	1,089	-54.672%
2026-01-26	70.0000	70.0000	68.5000	68.5000	-4.196%	8	1,087	-55.664%
2026-01-23	74.0000	74.0000	70.9300	71.5000	+2.952%	23	1,084	-57.524%
2026-01-22	65.2800	69.4500	65.2800	69.4500	+2.057%	2	1,081	-56.271%
2026-01-21	69.0500	70.4000	68.0500	68.0500	+0.890%	15	1,081	-55.371%
2026-01-20	62.5000	67.4700	62.5000	67.4500	+15.893%	89	1,080	-54.974%
2026-01-16	59.2000	60.3000	58.2000	58.2000	-6.220%	56	1,053	-47.818%
2026-01-15	60.6000	62.0600	60.2500	62.0600	-5.252%	51	1,053	-51.063%
2026-01-14	64.0500	65.5000	64.0500	65.5000	+13.814%	56	1,007	-53.634%
2026-01-13	57.4200	57.5500	57.4200	57.5500	-0.690%	2	956	-47.228%
2026-01-12	58.3900	58.5000	57.9000	57.9500	-4.136%	8	956	-47.593%
2026-01-09	62.0000	62.0300	60.4500	60.4500	-9.438%	3	950	-49.760%
2026-01-08	66.7500	66.7500	66.7500	66.7500	+7.661%	1	948	-54.502%
2026-01-07	64.0000	64.0000	59.6000	62.0000	+2.632%	59	947	-51.016%
2026-01-06	62.7000	62.7000	60.4100	60.4100	-4.415%	101	905	-49.727%
2026-01-05	63.9000	64.7500	63.2000	63.2000	+3.352%	28	818	-51.946%
2026-01-02	57.4000	61.3000	57.4000	61.1500	+1.663%	20	801	-50.335%
2025-12-31	61.0000	61.0000	60.1500	60.1500	+1.863%	14	802	-49.510%
2025-12-30	59.6500	59.6500	59.0500	59.0500	-1.089%	6	802	-48.569%
2025-12-29	60.6100	60.6100	59.7000	59.7000	+0.168%	197	800	-49.129%
2025-12-26	58.8500	59.7500	58.6500	59.6000	+0.676%	19	665	-49.044%
2025-12-24	58.6600	59.4000	58.6600	59.2000	-1.415%	26	643	-48.699%
2025-12-23	63.2000	63.2000	59.6500	60.0500	-4.073%	13	643	-49.425%
2025-12-22	63.4000	64.9000	62.6000	62.6000	-4.281%	30	639	-51.486%
2025-12-19	65.2700	66.5000	65.2700	65.4000	-4.035%	25	612	-53.563%
2025-12-18	69.7500	69.8000	68.0000	68.1500	-2.920%	6	616	-55.437%
2025-12-17	67.9500	72.5500	67.9500	70.2000	+10.360%	32	614	-56.738%
2025-12-16	64.6300	66.3000	63.6100	63.6100	-2.885%	26	617	-52.256%
2025-12-15	60.0000	66.0700	60.0000	65.5000	+10.214%	19	595	-53.634%
2025-12-12	55.9000	59.4300	55.9000	59.4300	+32.067%	69	587	-48.898%
2025-12-11	46.6100	46.6100	44.6400	45.0000	+2.576%	8	541	-32.511%
2025-12-10	46.5000	46.5000	43.8700	43.8700	-6.401%	25	534	-30.773%
2025-12-09	48.3500	48.3500	46.4700	46.8700	-2.719%	3	529	-35.204%
2025-12-08	46.0500	48.1800	46.0500	48.1800	-3.389%	14	527	-36.966%
2025-12-05	51.0000	51.0000	49.8700	49.8700	-5.244%	4	528	-39.102%
2025-12-04	54.0000	54.0000	52.2000	52.6300	-0.322%	17	531	-42.295%
2025-12-03	53.3500	53.3500	52.8000	52.8000	-1.437%	15	519	-42.481%
2025-12-02	52.0000	53.5700	49.9000	53.5700	+2.038%	14	514	-43.308%
2025-12-01	51.3000	52.5000	49.3500	52.5000	+9.170%	11	514	-42.152%
2025-11-28	47.8400	48.1500	47.8000	48.0900	-2.947%	18	508	-36.848%
2025-11-26	51.4000	51.5000	49.5400	49.5500	-8.393%	59	512	-38.708%
2025-11-25	55.6500	57.5300	53.7500	54.0900	-1.655%	47	512	-43.853%
2025-11-24	65.3200	65.3200	55.0000	55.0000	-20.197%	100	508	-44.782%
2025-11-21	67.8100	73.5500	67.8100	68.9200	+2.104%	74	570	-55.934%
2025-11-20	55.5500	68.1200	55.5500	67.5000	+8.000%	272	581	-55.007%
2025-11-19	61.8000	66.4000	61.7500	62.5000	-6.227%	15	396	-51.408%
2025-11-18	70.0000	70.3500	66.1000	66.6500	+1.694%	8	389	-54.434%
2025-11-17	68.0000	68.0000	65.0500	65.5400	-0.922%	5	387	-53.662%
2025-11-14	69.3500	69.3500	66.1500	66.1500	-0.988%	6	386	-54.089%
2025-11-13	66.1500	66.8100	66.1500	66.8100	+7.758%	2	381	-54.543%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+0.535%	1	380	-51.016%
2025-11-11	61.6700	61.6700	61.6700	61.6700	+0.850%	1	380	-50.754%
2025-11-10	61.1500	61.1500	61.1500	61.1500	-8.458%	1	379	-50.335%
2025-11-07	64.0000	69.5200	64.0000	66.8000	+11.333%	473	382	-54.536%
2025-11-05	59.8700	60.0000	59.8700	60.0000	-4.943%	2	190	-49.383%
2025-11-04	60.5000	63.1200	60.5000	63.1200	+4.711%	16	191	-51.885%
2025-11-03	60.2800	60.2800	60.2800	60.2800	+1.226%	1	193	-49.618%
2025-10-31	59.4200	59.5500	59.4200	59.5500	+5.791%	10	193	-49.001%
2025-10-30	56.2900	56.2900	56.2900	56.2900	+0.518%	5	188	-46.047%
2025-10-29	54.4000	56.0000	54.4000	56.0000	-1.408%	19	183	-45.768%
2025-10-28	56.8000	56.8000	56.8000	56.8000	-2.906%	1	194	-46.532%
2025-10-27	60.0100	60.0100	58.5000	58.5000	-3.481%	8	192	-48.085%
2025-10-24	60.5300	61.1400	59.6700	60.6100	-8.953%	15	192	-49.893%
2025-10-17	66.7300	67.2500	66.5700	66.5700	+1.017%	3	182	-54.379%
2025-10-16	62.9200	66.1000	62.9200	65.9000	+4.836%	10	182	-53.915%
2025-10-15	63.3500	63.3500	62.4500	62.8600	-6.179%	15	175	-51.686%
2025-10-14	68.5000	68.5000	67.0000	67.0000	+8.327%	5	162	-54.672%
2025-10-13	65.1000	65.1000	61.6000	61.8500	-10.570%	10	158	-50.897%
2025-10-10	69.1600	69.1600	69.1600	69.1600	+7.059%	1	156	-56.087%
2025-10-09	64.6000	64.6000	64.6000	64.6000	-1.973%	5	156	-52.988%
2025-10-08	65.9000	65.9000	65.9000	65.9000	+2.012%	1	151	-53.915%
2025-10-06	64.6000	64.6000	64.6000	64.6000	-1.824%	1	151	-52.988%
2025-10-03	63.5000	65.8000	63.5000	65.8000	+1.873%	2	151	-53.845%
2025-10-02	64.5900	64.5900	64.5900	64.5900	-3.955%	1	151	-52.980%
2025-10-01	64.7500	67.2500	64.7500	67.2500	-1.176%	9	150	-54.840%
2025-09-29	65.6000	68.0500	65.5500	68.0500	+2.392%	12	146	-55.371%
2025-09-25	65.9000	66.4600	65.9000	66.4600	+2.800%	6	136	-54.303%
2025-09-24	63.8900	65.5500	63.8900	64.6500	+3.755%	26	132	-53.024%
2025-09-22	62.0600	62.3100	62.0600	62.3100	-1.174%	2	107	-51.260%
2025-09-19	63.0500	63.0500	63.0500	63.0500	+1.694%	1	107	-51.832%
2025-09-17	58.1500	62.0000	58.1500	62.0000	+11.051%	19	107	-51.016%
2025-09-16	55.3000	55.8300	55.3000	55.8300	+1.417%	2	99	-45.603%
2025-09-12	54.8500	55.0500	54.7500	55.0500	+1.475%	10	98	-44.832%
2025-09-10	53.0000	54.2500	53.0000	54.2500	-6.304%	4	92	-44.018%
2025-09-09	57.9000	57.9000	57.9000	57.9000	-5.237%	5	90	-47.547%
2025-09-05	57.8000	61.1000	56.4000	61.1000	-23.920%	19	90	-50.295%
2025-08-06	80.3100	80.3100	80.3100	80.3100	-1.653%	1	81	-62.184%
2025-07-31	81.6600	81.6600	81.6600	81.6600	-46.593%	1	82	-62.809%
2025-05-01	154.4000	154.4000	152.5500	152.9000	-21.550%	81	81	-80.137%
2025-04-07	194.9000	194.9000	194.9000	194.9000	+53.707%	1	1	-84.418%
2025-01-07	126.8000	126.8000	126.8000	126.8000	0.000%	30	0	-76.049%