Dark

AVGO20261218P360
AVGO Dec 18 2026 360.00 Put (AVGO261218P00360000)
option OPRA

EOD

Aug 20, 2026

34.80-3.118%(-1.12)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.7300	35.4600	33.8800	34.8000	-3.118%	72	2,439	0.000%
2026-08-19	31.6000	37.7400	31.6000	35.9200	+21.392%	936	2,316	-3.118%
2026-08-18	27.5500	30.3000	27.5500	29.5900	+15.136%	100	1,787	+17.607%
2026-08-17	25.1000	25.7000	23.5900	25.7000	-1.154%	50	1,749	+35.409%
2026-08-14	21.9000	27.3100	21.7000	26.0000	+29.289%	146	1,761	+33.846%
2026-08-13	18.9400	20.1100	18.9400	20.1100	-0.789%	28	1,683	+73.048%
2026-08-12	19.2900	20.2700	18.9000	20.2700	-3.705%	51	1,683	+71.682%
2026-08-11	20.5500	21.2500	19.9500	21.0500	+4.831%	26	1,701	+65.321%
2026-08-10	19.5000	20.3700	19.5000	20.0800	-2.477%	21	1,691	+73.307%
2026-08-07	22.0400	22.5000	20.5900	20.5900	-10.478%	31	1,679	+69.014%
2026-08-06	26.0500	26.0500	22.7300	23.0000	-4.167%	29	1,675	+51.304%
2026-08-05	25.0100	25.0100	24.0000	24.0000	-7.514%	15	1,666	+45.000%
2026-08-04	28.6500	28.6500	25.5700	25.9500	-18.396%	551	1,670	+34.104%
2026-08-03	36.5900	36.7500	31.6700	31.8000	-3.782%	33	1,887	+9.434%
2026-07-31	32.3000	33.6500	32.3000	33.0500	-2.363%	6	1,892	+5.295%
2026-07-30	34.0000	34.2000	33.8100	33.8500	-10.686%	85	1,896	+2.806%
2026-07-29	37.6300	39.7500	37.6300	37.9000	+3.552%	5	1,910	-8.179%
2026-07-28	39.0500	39.8500	36.1300	36.6000	+0.966%	48	1,911	-4.918%
2026-07-27	37.6500	37.9700	36.2500	36.2500	-3.974%	36	1,929	-4.000%
2026-07-24	37.6800	37.9100	35.4400	37.7500	+6.789%	35	1,935	-7.815%
2026-07-23	35.8000	35.8000	34.9200	35.3500	+5.208%	449	1,944	-1.556%
2026-07-22	34.1200	34.1200	33.4000	33.6000	-8.820%	20	1,788	+3.571%
2026-07-21	36.0600	36.9000	36.0600	36.8500	-7.109%	16	1,800	-5.563%
2026-07-20	40.1000	40.1000	38.6500	39.6700	-5.435%	15	1,791	-12.276%
2026-07-17	47.1900	47.1900	40.9000	41.9500	+4.353%	42	1,788	-17.044%
2026-07-16	40.2000	40.2000	40.2000	40.2000	+14.857%	1	1,801	-13.433%
2026-07-15	34.9800	35.1500	34.4000	35.0000	-0.568%	8	1,801	-0.571%
2026-07-14	36.0000	36.0000	34.2000	35.2000	-5.630%	14	1,796	-1.136%
2026-07-13	35.0500	37.3000	35.0500	37.3000	+10.192%	11	1,801	-6.702%
2026-07-10	33.8000	33.8500	33.7100	33.8500	-1.197%	30	1,801	+2.806%
2026-07-09	35.6000	36.3000	32.7500	34.2600	-6.674%	64	1,773	+1.576%
2026-07-08	36.7900	37.4500	36.0000	36.7100	-15.512%	78	1,756	-5.203%
2026-07-07	43.0000	44.4700	41.6500	43.4500	+6.313%	18	1,744	-19.908%
2026-07-06	39.0500	41.2500	39.0500	40.8700	-11.249%	33	1,746	-14.852%
2026-07-02	44.3100	47.6300	41.6500	46.0500	+9.512%	102	1,697	-24.430%
2026-07-01	42.5000	43.0000	42.0000	42.0500	+7.380%	44	1,697	-17.241%
2026-06-30	40.0000	40.8400	39.1600	39.1600	-5.182%	16	1,665	-11.134%
2026-06-29	44.3000	44.9500	40.8000	41.3000	-9.031%	76	1,655	-15.738%
2026-06-26	44.1500	45.4000	42.4500	45.4000	+14.358%	107	1,609	-23.348%
2026-06-25	41.4200	41.4200	37.9700	39.7000	-3.990%	37	1,580	-12.343%
2026-06-24	37.9500	41.3500	37.9500	41.3500	+4.790%	21	1,579	-15.840%
2026-06-23	39.4600	39.4600	39.4600	39.4600	+13.163%	1	1,573	-11.809%
2026-06-22	32.5000	35.5200	32.5000	34.8700	+8.629%	78	1,573	-0.201%
2026-06-18	32.0100	32.5500	31.9300	32.1000	-14.400%	37	1,557	+8.411%
2026-06-17	37.0000	37.5500	34.3500	37.5000	-6.250%	78	1,557	-7.200%
2026-06-16	37.2500	40.2500	37.2300	40.0000	+13.798%	43	1,542	-13.000%
2026-06-15	36.5800	37.2500	34.6500	35.1500	-15.301%	19	1,518	-0.996%
2026-06-12	41.5600	42.3500	41.1700	41.5000	-5.789%	52	1,519	-16.145%
2026-06-11	45.4000	45.4600	42.3500	44.0500	-2.952%	61	1,557	-20.999%
2026-06-10	40.4500	45.5500	40.4500	45.3900	+17.957%	460	1,510	-23.331%
2026-06-09	35.1000	45.5000	33.4500	38.4800	+5.425%	158	1,220	-9.563%
2026-06-08	37.3900	37.9500	36.2000	36.5000	-10.099%	147	1,107	-4.658%
2026-06-05	35.6800	41.3500	35.6800	40.6000	+27.673%	121	1,104	-14.286%
2026-06-04	34.9500	36.1500	30.2000	31.8000	+47.907%	188	1,049	+9.434%
2026-06-03	22.8000	23.4000	20.7300	21.5000	-4.232%	22	951	+61.860%
2026-06-02	22.5200	23.6100	22.1500	22.4500	-13.654%	114	956	+55.011%
2026-06-01	25.6500	26.4000	25.0800	26.0000	-5.626%	113	937	+33.846%
2026-05-29	26.6500	28.3200	26.6500	27.5500	-12.816%	29	841	+26.316%
2026-05-27	29.2500	32.6000	29.2500	31.6000	+1.771%	6	842	+10.127%
2026-05-26	30.1500	31.0500	29.1500	31.0500	-6.278%	30	841	+12.077%
2026-05-22	31.7500	33.4000	31.7500	33.1300	-0.957%	9	835	+5.041%
2026-05-21	33.0500	33.4500	33.0200	33.4500	+4.076%	11	835	+4.036%
2026-05-20	31.8500	32.1400	31.8500	32.1400	-4.629%	3	835	+8.276%
2026-05-19	35.4200	35.9000	33.7000	33.7000	+3.216%	50	831	+3.264%
2026-05-18	33.2500	33.8500	32.6500	32.6500	+0.431%	10	831	+6.585%
2026-05-15	31.5500	32.5100	31.5500	32.5100	+11.527%	11	831	+7.044%
2026-05-14	30.0500	30.2500	28.5800	29.1500	-12.594%	15	830	+19.383%
2026-05-13	35.7500	35.7500	33.1700	33.3500	+3.091%	35	819	+4.348%
2026-05-12	31.5000	32.3500	31.5000	32.3500	+4.355%	2	819	+7.573%
2026-05-11	31.1000	31.1000	30.7500	31.0000	-4.908%	45	819	+12.258%
2026-05-07	32.6000	32.6000	32.6000	32.6000	+1.085%	5	809	+6.748%
2026-05-06	29.4100	32.2500	29.4100	32.2500	+4.674%	10	809	+7.907%
2026-05-05	30.4700	30.8100	29.8000	30.8100	-9.302%	111	804	+12.950%
2026-05-04	32.0500	33.9700	32.0500	33.9700	+6.757%	17	851	+2.443%
2026-05-01	31.8200	31.8200	31.8200	31.8200	-4.873%	1	845	+9.365%
2026-04-30	35.6500	35.6500	33.2500	33.4500	-16.438%	34	845	+4.036%
2026-04-28	38.6900	40.0300	38.6500	40.0300	+14.371%	6	850	-13.065%
2026-04-27	35.4000	35.4000	35.0000	35.0000	+1.273%	14	852	-0.571%
2026-04-24	37.3000	37.3000	34.5500	34.5600	+3.690%	16	852	+0.694%
2026-04-23	34.4000	34.4000	32.9500	33.3300	-2.743%	8	847	+4.410%
2026-04-22	36.7000	36.7000	34.2700	34.2700	-10.941%	95	843	+1.547%
2026-04-21	38.4800	38.4800	38.4800	38.4800	-3.365%	1	840	-9.563%
2026-04-20	37.8100	39.8200	37.8100	39.8200	+4.159%	19	840	-12.607%
2026-04-17	38.3000	38.7500	38.1500	38.2300	-5.371%	22	845	-8.972%
2026-04-16	41.5000	41.5000	40.4000	40.4000	-4.401%	7	836	-13.861%
2026-04-15	41.5600	42.8600	41.5600	42.2600	-7.365%	9	834	-17.653%
2026-04-14	45.2500	45.7200	45.1000	45.6200	-2.292%	66	833	-23.718%
2026-04-13	49.9500	49.9500	46.6900	46.6900	-5.256%	44	821	-25.466%
2026-04-10	52.0000	52.0000	47.5600	49.2800	-10.805%	68	800	-29.383%
2026-04-09	54.5300	55.2500	53.9200	55.2500	-1.410%	9	780	-37.014%
2026-04-08	57.2700	58.2200	56.0400	56.0400	-16.818%	154	781	-37.901%
2026-04-07	66.8000	68.1000	66.1500	67.3700	-10.388%	25	770	-48.345%
2026-04-06	75.1800	75.1800	75.1800	75.1800	-7.641%	8	759	-53.711%
2026-04-02	81.4000	81.4000	81.4000	81.4000	-1.655%	1	759	-57.248%
2026-03-27	80.3000	82.7700	80.3000	82.7700	+16.742%	8	759	-57.956%
2026-03-16	69.6100	70.9000	69.6100	70.9000	+7.327%	2	759	-50.917%
2026-03-09	67.3300	67.3300	66.0600	66.0600	-3.562%	3	759	-47.321%
2026-03-06	68.5000	68.5000	68.5000	68.5000	-3.657%	1	761	-49.197%
2026-03-05	71.1000	71.1000	71.1000	71.1000	-14.901%	1	761	-51.055%
2026-02-26	83.5500	83.5500	83.5500	83.5500	+15.162%	1	760	-58.348%
2026-02-25	71.3600	72.5500	71.3600	72.5500	-4.852%	2	759	-52.033%
2026-02-24	76.2300	76.2500	76.2200	76.2500	+7.379%	4	759	-54.361%
2026-02-19	71.0100	71.0100	71.0100	71.0100	-10.544%	1	760	-50.993%
2026-02-17	79.3800	79.3800	79.3800	79.3800	+3.765%	1	760	-56.160%
2026-02-13	76.5000	76.5000	76.5000	76.5000	+2.892%	1	760	-54.510%
2026-02-12	74.3500	74.3500	74.3500	74.3500	+9.194%	6	760	-53.194%
2026-02-11	68.0900	68.0900	68.0900	68.0900	-2.212%	1	766	-48.891%
2026-02-10	67.7000	69.6300	67.2000	69.6300	+7.404%	283	766	-50.022%
2026-02-09	70.7700	70.9600	64.8300	64.8300	-11.313%	11	540	-46.321%
2026-02-06	75.5000	75.5000	73.1000	73.1000	-6.162%	28	536	-52.394%
2026-02-05	77.9000	77.9000	77.9000	77.9000	-6.201%	1	556	-55.327%
2026-02-03	83.0500	83.0500	83.0500	83.0500	+15.028%	10	556	-58.098%
2026-02-02	72.5500	72.5500	72.2000	72.2000	-0.166%	35	556	-51.801%
2026-01-30	72.3200	72.3200	72.3200	72.3200	-9.870%	5	546	-51.881%
2026-01-23	80.2400	80.2400	80.2400	80.2400	+9.918%	1	546	-56.630%
2026-01-22	73.0000	73.0000	73.0000	73.0000	-0.613%	5	547	-52.329%
2026-01-20	72.0900	73.4700	72.0900	73.4500	+15.669%	10	547	-52.621%
2026-01-16	65.9000	65.9000	63.5000	63.5000	-3.495%	5	547	-45.197%
2026-01-15	66.0000	66.0000	65.8000	65.8000	-6.680%	51	547	-47.112%
2026-01-14	70.5100	70.5100	70.5100	70.5100	+12.367%	4	545	-50.645%
2026-01-13	62.2000	62.7500	61.2000	62.7500	-0.712%	32	545	-44.542%
2026-01-12	64.3500	64.4000	63.2000	63.2000	-13.602%	7	527	-44.937%
2026-01-08	73.1500	73.1500	73.1500	73.1500	+10.498%	4	521	-52.427%
2026-01-07	66.3300	66.8000	66.2000	66.2000	+0.182%	217	517	-47.432%
2026-01-06	68.2000	68.2000	66.0800	66.0800	-3.392%	20	319	-47.337%
2026-01-05	71.2200	71.2200	68.4000	68.4000	+1.907%	7	324	-49.123%
2026-01-02	62.9500	67.1200	61.9000	67.1200	+2.161%	9	319	-48.153%
2025-12-31	66.7000	66.7000	65.7000	65.7000	+1.514%	19	310	-47.032%
2025-12-30	64.7200	64.7200	64.7200	64.7200	-1.040%	1	310	-46.230%
2025-12-29	66.3000	66.3000	65.4000	65.4000	+1.238%	13	311	-46.789%
2025-12-26	64.3000	64.6000	64.3000	64.6000	-0.615%	8	311	-46.130%
2025-12-24	65.1000	65.1000	64.9500	65.0000	-8.964%	5	310	-46.462%
2025-12-19	70.5800	72.6000	70.5800	71.4000	-6.422%	8	310	-51.261%
2025-12-18	75.9000	76.3000	75.9000	76.3000	-2.330%	4	307	-54.391%
2025-12-17	75.0000	78.1600	75.0000	78.1200	+12.484%	4	306	-55.453%
2025-12-16	71.6000	71.6000	69.4500	69.4500	-2.935%	31	303	-49.892%
2025-12-15	65.0000	71.8700	65.0000	71.5500	+12.341%	29	277	-51.363%
2025-12-12	57.0000	64.5900	57.0000	63.6900	+28.667%	52	253	-45.360%
2025-12-11	50.0500	50.0500	48.7500	49.5000	+3.948%	23	237	-29.697%
2025-12-10	50.0200	50.0200	47.6200	47.6200	-5.272%	7	229	-26.921%
2025-12-09	52.7000	52.7000	50.2700	50.2700	-4.248%	53	226	-30.774%
2025-12-08	50.0000	52.5000	50.0000	52.5000	-3.315%	97	273	-33.714%
2025-12-05	54.3800	54.9000	54.3000	54.3000	-6.137%	12	208	-35.912%
2025-12-03	58.3500	58.3500	57.8500	57.8500	+5.182%	56	207	-39.844%
2025-12-02	55.3200	55.3200	55.0000	55.0000	0.000%	5	151	-36.727%
2025-12-01	55.0000	55.0000	55.0000	55.0000	+4.782%	1	147	-36.727%
2025-11-28	53.5000	53.8000	52.4900	52.4900	-2.760%	4	147	-33.702%
2025-11-26	55.6000	55.6000	53.9800	53.9800	-8.353%	8	144	-35.532%
2025-11-25	61.3500	61.3500	58.5100	58.9000	-5.153%	19	144	-40.917%
2025-11-24	66.5900	66.5900	62.1000	62.1000	-18.128%	36	125	-43.961%
2025-11-21	77.2600	79.5500	74.2000	75.8500	+5.626%	19	100	-54.120%
2025-11-20	61.4500	71.8500	60.3000	71.8100	+5.139%	9	82	-51.539%
2025-11-19	71.0500	71.0500	68.3000	68.3000	-2.914%	3	81	-49.048%
2025-11-18	70.3500	70.3500	70.3500	70.3500	-4.804%	2	79	-50.533%
2025-11-13	70.3000	75.8000	70.3000	73.9000	+9.807%	5	80	-52.909%
2025-11-12	65.7000	67.3500	65.7000	67.3000	+1.585%	5	77	-48.291%
2025-11-11	66.2500	66.2500	66.2500	66.2500	-0.376%	1	74	-47.472%
2025-11-10	66.5000	66.5000	66.5000	66.5000	-0.672%	1	74	-47.669%
2025-11-06	64.9100	68.0000	64.9100	66.9500	+3.079%	12	74	-48.021%
2025-11-05	65.1000	65.3100	64.9500	64.9500	+3.095%	3	74	-46.420%
2025-10-31	63.0000	63.0000	63.0000	63.0000	-1.516%	10	72	-44.762%
2025-10-27	64.4500	64.5300	63.9700	63.9700	-5.816%	12	51	-45.599%
2025-10-20	67.9200	67.9200	67.9200	67.9200	-6.511%	1	51	-48.763%
2025-10-17	72.6500	72.6500	72.6500	72.6500	+6.697%	1	51	-52.099%
2025-10-15	68.4000	68.4000	68.0900	68.0900	+0.428%	3	51	-48.891%
2025-10-13	67.4000	67.9000	67.2000	67.8000	-11.638%	19	51	-48.673%
2025-10-07	76.7300	76.7300	76.7300	76.7300	+7.165%	1	39	-54.646%
2025-10-03	71.7500	71.7500	71.6000	71.6000	+0.703%	2	39	-51.397%
2025-09-29	71.1000	71.1000	71.1000	71.1000	-0.851%	2	37	-51.055%
2025-09-26	71.7100	71.7100	71.7100	71.7100	+7.366%	2	35	-51.471%
2025-09-19	67.0100	67.3100	66.7900	66.7900	+3.550%	3	37	-47.896%
2025-09-17	63.9500	64.5000	63.9500	64.5000	+7.054%	2	38	-46.047%
2025-09-12	60.2500	60.2500	60.2500	60.2500	+1.108%	4	39	-42.241%
2025-09-11	59.5900	59.5900	59.5900	59.5900	-1.488%	1	39	-41.601%
2025-09-10	60.4900	60.4900	60.4900	60.4900	-10.319%	2	38	-42.470%
2025-09-09	67.2700	67.4500	67.2700	67.4500	+6.640%	2	36	-48.406%
2025-09-08	64.2000	64.2000	63.2500	63.2500	-28.125%	11	36	-44.980%
2025-08-26	88.0000	88.0000	88.0000	88.0000	-45.645%	25	25	-60.455%
2025-05-01	161.9000	161.9000	161.9000	161.9000	0.000%	1	1	-78.505%