Dark

AVGO20261218P370
AVGO Dec 18 2026 370.00 Put (AVGO261218P00370000)
option OPRA

EOD

Aug 20, 2026

40.74+0.123%(+0.05)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.9800	40.8500	39.2000	40.7400	+0.123%	91	3,295	0.000%
2026-08-19	37.4300	43.3500	37.4300	40.6900	+19.676%	256	3,308	+0.123%
2026-08-18	33.5500	35.2500	33.4800	34.0000	+13.903%	57	3,076	+19.824%
2026-08-17	29.8000	29.8500	27.6500	29.8500	-0.167%	28	3,064	+36.482%
2026-08-14	25.5200	31.6600	25.0000	29.9000	+29.549%	446	3,054	+36.254%
2026-08-13	22.5000	23.2500	22.5000	23.0800	-4.628%	12	2,830	+76.516%
2026-08-12	22.1000	24.2000	22.1000	24.2000	-2.024%	38	2,832	+68.347%
2026-08-11	24.3000	24.7000	23.5000	24.7000	+4.219%	15	2,833	+64.939%
2026-08-10	23.1500	24.4000	22.2800	23.7000	-1.250%	20	2,832	+71.899%
2026-08-07	25.5600	25.9400	24.0000	24.0000	-10.314%	60	2,839	+69.750%
2026-08-06	26.9800	27.0000	26.7000	26.7600	-4.803%	28	2,813	+52.242%
2026-08-05	28.4500	28.7200	28.1100	28.1100	-4.712%	9	2,817	+44.931%
2026-08-04	30.4900	30.9200	29.2900	29.5000	-18.396%	45	2,819	+38.102%
2026-08-03	41.1100	41.1100	36.0000	36.1500	-3.083%	9	2,817	+12.697%
2026-07-31	36.0200	40.0000	36.0200	37.3000	-3.717%	82	2,814	+9.223%
2026-07-30	41.4000	41.8000	38.7400	38.7400	-15.618%	330	2,813	+5.163%
2026-07-29	44.1000	45.9100	42.7000	45.9100	+7.568%	49	2,997	-11.261%
2026-07-28	44.2500	44.2500	42.6800	42.6800	+3.517%	104	2,973	-4.545%
2026-07-27	41.9500	42.8000	40.7000	41.2300	-1.599%	60	3,059	-1.188%
2026-07-24	41.3400	42.5000	40.2300	41.9000	+6.616%	28	3,069	-2.768%
2026-07-23	39.3000	39.3000	39.3000	39.3000	+3.014%	5	3,069	+3.664%
2026-07-22	37.6600	38.1500	37.6600	38.1500	-7.290%	50	3,064	+6.789%
2026-07-21	40.3900	42.2600	40.3900	41.1500	-6.837%	34	3,087	-0.996%
2026-07-20	44.0500	44.1700	42.3400	44.1700	-6.221%	11	3,094	-7.765%
2026-07-17	50.0500	50.0500	45.6500	47.1000	+3.289%	51	3,099	-13.503%
2026-07-16	43.4500	45.6000	43.1500	45.6000	+12.509%	11	3,086	-10.658%
2026-07-15	40.5300	40.5300	40.5300	40.5300	+1.325%	2	3,083	+0.518%
2026-07-14	39.2500	40.0000	38.8900	40.0000	-4.762%	46	3,083	+1.850%
2026-07-13	40.0500	42.0000	39.8500	42.0000	+9.661%	24	3,070	-3.000%
2026-07-10	38.0700	38.3000	37.3000	38.3000	-0.026%	274	2,809	+6.371%
2026-07-09	38.1000	40.3900	36.0000	38.3100	-7.352%	306	2,955	+6.343%
2026-07-08	44.9000	44.9000	40.4400	41.3500	-13.039%	132	2,989	-1.475%
2026-07-07	48.6000	49.9000	46.6300	47.5500	+4.851%	21	2,961	-14.322%
2026-07-06	45.9800	45.9800	43.3400	45.3500	-12.705%	62	2,959	-10.165%
2026-07-02	49.0400	52.5700	48.8500	51.9500	+10.414%	33	2,931	-21.578%
2026-07-01	46.1800	48.2000	46.1800	47.0500	+4.093%	261	2,931	-13.411%
2026-06-30	45.4500	45.9000	44.6500	45.2000	-2.796%	49	2,738	-9.867%
2026-06-29	46.2700	49.5500	46.2700	46.5000	-6.888%	314	2,721	-12.387%
2026-06-26	49.2500	50.0500	47.0500	49.9400	+12.477%	66	2,466	-18.422%
2026-06-25	43.3000	44.4000	43.3000	44.4000	-3.162%	86	2,436	-8.243%
2026-06-24	44.0500	46.3000	42.2000	45.8500	+3.733%	165	2,550	-11.145%
2026-06-23	41.9000	44.6000	41.9000	44.2000	+11.560%	148	2,543	-7.828%
2026-06-22	37.8500	40.0000	37.8500	39.6200	+9.448%	99	2,536	+2.827%
2026-06-18	35.8600	36.7800	35.8600	36.2000	-11.491%	35	2,491	+12.541%
2026-06-17	42.3500	42.3600	38.4300	40.9000	-6.727%	1,037	2,491	-0.391%
2026-06-16	41.0000	44.7000	41.0000	43.8500	+10.900%	84	2,373	-7.092%
2026-06-15	41.5000	41.5000	39.5400	39.5400	-15.150%	3	2,314	+3.035%
2026-06-12	46.5300	47.4300	45.4200	46.6000	+5.549%	101	2,313	-12.575%
2026-06-11	48.6200	49.0000	44.1000	44.1500	-12.401%	326	2,270	-7.724%
2026-06-10	48.3200	50.6000	48.3200	50.4000	+16.667%	39	2,063	-19.167%
2026-06-09	39.6800	51.0500	39.6800	43.2000	+4.474%	868	2,040	-5.694%
2026-06-08	42.0000	42.0800	41.0400	41.3500	-9.913%	468	1,639	-1.475%
2026-06-05	41.0300	45.9000	40.7900	45.9000	+29.114%	664	1,595	-11.242%
2026-06-04	40.9000	41.1600	34.9000	35.5500	+42.200%	296	1,411	+14.599%
2026-06-03	24.2700	25.0000	23.9000	25.0000	-5.482%	20	1,334	+62.960%
2026-06-02	25.2300	26.7000	25.2300	26.4500	-8.478%	13	1,334	+54.026%
2026-06-01	30.2500	30.2500	28.3500	28.9000	-7.074%	44	1,332	+40.969%
2026-05-29	31.2000	31.2000	30.3000	31.1000	-7.025%	12	1,340	+30.997%
2026-05-28	35.8700	35.8700	33.1000	33.4500	-6.695%	12	1,350	+21.794%
2026-05-27	35.8500	35.8500	35.8500	35.8500	+3.613%	1	1,347	+13.640%
2026-05-26	33.3500	34.8000	32.3000	34.6000	-5.593%	25	1,347	+17.746%
2026-05-22	36.0000	37.6000	36.0000	36.6500	-2.005%	43	1,303	+11.160%
2026-05-21	37.8500	37.8500	37.1000	37.4000	+2.326%	5	1,303	+8.930%
2026-05-20	36.5500	36.5500	36.5500	36.5500	-5.677%	5	1,303	+11.464%
2026-05-19	39.5500	39.8500	38.4500	38.7500	+6.019%	42	1,277	+5.135%
2026-05-18	36.9700	37.2700	36.5500	36.5500	+13.088%	16	1,277	+11.464%
2026-05-14	33.7000	34.4000	32.0000	32.3200	-14.384%	15	1,277	+26.052%
2026-05-13	38.3600	38.7000	37.3000	37.7500	-3.576%	27	1,260	+7.921%
2026-05-12	35.0000	39.1500	35.0000	39.1500	+12.987%	6	1,260	+4.061%
2026-05-11	35.3000	35.4500	34.5000	34.6500	-1.980%	54	1,260	+17.576%
2026-05-08	35.8000	35.8200	35.3500	35.3500	-8.301%	13	1,222	+15.248%
2026-05-07	34.9500	40.5500	34.9500	38.5500	+8.408%	105	1,224	+5.681%
2026-05-06	35.6100	35.8500	35.5600	35.5600	+4.435%	310	1,243	+14.567%
2026-05-05	35.2300	35.6700	33.4500	34.0500	-7.296%	103	1,020	+19.648%
2026-05-04	37.9200	37.9200	36.5700	36.7300	+1.915%	8	1,033	+10.918%
2026-05-01	37.6700	37.6700	35.5200	36.0400	-3.118%	38	1,044	+13.041%
2026-04-30	38.9500	38.9500	37.0300	37.2000	-10.405%	93	1,044	+9.516%
2026-04-29	43.1100	43.5000	41.5200	41.5200	-3.059%	51	1,004	-1.879%
2026-04-28	43.1000	44.6800	42.2500	42.8300	+10.472%	205	1,009	-4.880%
2026-04-27	38.7700	38.7700	38.7700	38.7700	-1.273%	18	911	+5.081%
2026-04-24	39.6000	40.0600	39.2700	39.2700	+1.736%	7	893	+3.743%
2026-04-23	38.0000	38.6000	36.6000	38.6000	-0.438%	198	892	+5.544%
2026-04-22	40.9700	41.0000	38.5200	38.7700	-8.776%	60	898	+5.081%
2026-04-21	43.9600	43.9600	42.5000	42.5000	-2.523%	2	889	-4.141%
2026-04-20	42.8000	44.1500	42.8000	43.6000	+4.231%	7	889	-6.560%
2026-04-17	42.3500	42.8000	41.8300	41.8300	-5.788%	19	890	-2.606%
2026-04-16	45.8000	45.8000	44.4000	44.4000	-2.418%	7	886	-8.243%
2026-04-15	46.8000	46.9200	45.5000	45.5000	-9.579%	12	884	-10.462%
2026-04-14	50.8600	51.0200	49.8000	50.3200	-2.196%	175	881	-19.038%
2026-04-13	53.9900	53.9900	51.4000	51.4500	-5.109%	14	812	-20.816%
2026-04-10	54.1000	56.1000	53.2600	54.2200	-8.874%	96	814	-24.862%
2026-04-09	60.4200	60.4200	58.4000	59.5000	-4.800%	8	797	-31.529%
2026-04-08	62.6800	62.8000	62.0000	62.5000	-14.617%	7	793	-34.816%
2026-04-07	74.5000	74.5000	71.2000	73.2000	-10.732%	6	790	-44.344%
2026-04-01	81.0000	82.0000	81.0000	82.0000	-1.537%	2	791	-50.317%
2026-03-31	88.0000	88.0000	83.2800	83.2800	-9.909%	2	790	-51.081%
2026-03-30	92.4400	92.4400	92.4400	92.4400	+3.865%	2	791	-55.928%
2026-03-27	87.5500	89.0200	87.5500	89.0000	+5.276%	16	791	-54.225%
2026-03-26	83.9700	84.5400	83.9700	84.5400	+9.835%	12	788	-51.810%
2026-03-25	76.9700	76.9700	76.9700	76.9700	-1.937%	1	783	-47.070%
2026-03-24	78.4900	78.4900	78.4900	78.4900	+3.878%	17	783	-48.095%
2026-03-23	75.0000	75.5600	75.0000	75.5600	-7.288%	2	766	-46.083%
2026-03-20	81.5000	81.5000	81.5000	81.5000	+1.875%	1	764	-50.012%
2026-03-18	80.0000	80.0000	80.0000	80.0000	+1.010%	1	764	-49.075%
2026-03-17	78.5000	79.2000	78.5000	79.2000	+2.857%	3	763	-48.561%
2026-03-16	77.5000	77.5000	76.2000	77.0000	+6.944%	3	763	-47.091%
2026-03-11	72.0000	72.0000	72.0000	72.0000	+4.106%	1	763	-43.417%
2026-03-10	69.5500	69.5500	69.1600	69.1600	-16.372%	111	763	-41.093%
2026-02-24	85.7900	85.7900	82.7000	82.7000	-4.038%	15	671	-50.738%
2026-02-17	86.1800	86.1800	86.1800	86.1800	+8.813%	1	662	-52.727%
2026-02-06	78.8800	79.2000	78.8800	79.2000	-9.486%	3	662	-48.561%
2026-02-05	85.9500	87.5000	85.9500	87.5000	-5.934%	12	662	-53.440%
2026-02-04	92.3500	93.0200	92.3500	93.0200	+20.492%	8	662	-56.203%
2026-02-02	77.2000	77.2000	77.2000	77.2000	-8.335%	1	662	-47.228%
2026-01-29	84.2200	84.2200	84.2200	84.2200	-0.625%	2	662	-51.627%
2026-01-23	84.7500	84.7500	84.7500	84.7500	+2.541%	5	662	-51.929%
2026-01-22	82.6500	82.6500	82.6500	82.6500	+4.330%	1	662	-50.708%
2026-01-21	79.8200	79.8200	79.2200	79.2200	+16.844%	6	662	-48.574%
2026-01-13	67.8000	67.8000	67.8000	67.8000	-2.037%	1	666	-39.912%
2026-01-12	69.7200	69.7200	68.9700	69.2100	-13.053%	33	667	-41.136%
2026-01-08	79.6000	79.6000	79.6000	79.6000	+8.817%	3	643	-48.819%
2026-01-07	73.7500	73.7500	72.2500	73.1500	+1.823%	7	636	-44.306%
2026-01-06	72.7000	72.7000	71.8400	71.8400	-4.532%	11	637	-43.291%
2026-01-05	77.8400	77.8400	75.2500	75.2500	+3.153%	11	636	-45.860%
2026-01-02	72.8000	72.9500	72.7500	72.9500	+1.474%	14	629	-44.154%
2025-12-31	71.8900	71.8900	71.8900	71.8900	+0.813%	1	625	-43.330%
2025-12-30	71.3100	71.3100	71.3100	71.3100	+0.366%	6	625	-42.869%
2025-12-29	71.0500	71.0500	71.0500	71.0500	+1.096%	1	625	-42.660%
2025-12-26	69.8500	70.2800	69.8500	70.2800	-4.420%	14	626	-42.032%
2025-12-22	75.7000	75.7000	73.5300	73.5300	-4.816%	2	626	-44.594%
2025-12-19	78.0500	78.0500	76.6500	77.2500	-5.284%	7	625	-47.262%
2025-12-18	78.8000	82.7400	78.8000	81.5600	-2.452%	9	624	-50.049%
2025-12-17	80.7500	85.5200	80.7500	83.6100	+8.023%	7	623	-51.274%
2025-12-16	77.2000	77.6700	77.2000	77.4000	-0.769%	3	622	-47.364%
2025-12-15	74.1000	78.2000	74.1000	78.0000	+9.828%	34	621	-47.769%
2025-12-12	63.5700	71.0200	63.5700	71.0200	+25.013%	23	600	-42.636%
2025-12-11	56.8100	56.8100	56.8100	56.8100	+9.208%	1	582	-28.287%
2025-12-10	53.7000	53.7000	52.0200	52.0200	-6.607%	3	582	-21.684%
2025-12-09	55.7000	55.7000	55.7000	55.7000	+0.961%	1	582	-26.858%
2025-12-08	55.1700	55.1700	55.1700	55.1700	-7.386%	40	581	-26.156%
2025-12-05	60.6900	60.7300	59.5700	59.5700	-4.382%	3	596	-31.610%
2025-12-04	62.3000	62.3000	62.3000	62.3000	-0.796%	1	598	-34.607%
2025-12-03	62.8000	62.8000	62.8000	62.8000	+5.422%	14	598	-35.127%
2025-12-01	59.5000	60.1500	59.5000	59.5700	+5.340%	51	598	-31.610%
2025-11-28	57.7500	57.8900	56.5500	56.5500	-3.399%	22	578	-27.958%
2025-11-26	60.7000	61.1700	58.5400	58.5400	-11.970%	27	562	-30.407%
2025-11-25	64.0000	66.5000	64.0000	66.5000	-0.345%	3	562	-38.737%
2025-11-24	70.0000	70.0000	66.4900	66.7300	-17.515%	3	561	-38.948%
2025-11-21	81.6900	81.6900	80.9000	80.9000	+6.210%	5	558	-49.642%
2025-11-20	67.6000	76.1700	65.5500	76.1700	+3.492%	8	560	-46.514%
2025-11-19	76.2100	76.2100	73.6000	73.6000	-4.540%	5	563	-44.647%
2025-11-17	77.1200	77.1200	77.1000	77.1000	-2.170%	151	562	-47.160%
2025-11-14	78.5200	78.8100	78.5200	78.8100	+8.554%	3	452	-48.306%
2025-11-11	73.0500	73.0500	72.6000	72.6000	+0.666%	3	450	-43.884%
2025-11-10	73.0000	73.0000	72.1200	72.1200	+2.370%	4	450	-43.511%
2025-11-05	70.4000	70.5500	70.4000	70.4500	+2.757%	4	450	-42.172%
2025-10-31	66.9900	70.0000	66.1700	68.5600	+3.129%	223	447	-40.578%
2025-10-30	65.2100	66.4800	65.2100	66.4800	-3.792%	9	315	-38.718%
2025-10-28	69.1000	69.1000	69.1000	69.1000	-2.676%	10	307	-41.042%
2025-10-27	71.0000	71.0000	71.0000	71.0000	0.000%	1	297	-42.620%
2025-10-24	71.7000	71.9000	70.9000	71.0000	-5.773%	5	297	-42.620%
2025-10-16	75.3500	75.3500	75.3500	75.3500	+2.100%	1	297	-45.932%
2025-10-15	73.8000	73.8000	73.8000	73.8000	-10.902%	1	297	-44.797%
2025-10-07	82.8300	82.8300	82.8300	82.8300	+8.416%	1	297	-50.815%
2025-09-29	77.0500	77.6000	76.4000	76.4000	+4.201%	243	297	-46.675%
2025-09-19	73.0600	73.3200	73.0600	73.3200	+0.992%	2	151	-44.435%
2025-09-18	72.6000	72.6000	72.6000	72.6000	+8.683%	1	151	-43.884%
2025-09-16	66.8000	66.8000	66.8000	66.8000	+2.375%	5	150	-39.012%
2025-09-15	65.2500	65.2500	65.2500	65.2500	-0.911%	10	150	-37.563%
2025-09-10	65.2000	65.8500	63.5200	65.8500	-10.408%	3	150	-38.132%
2025-09-09	73.5000	73.5000	73.5000	73.5000	+7.613%	1	149	-44.571%
2025-09-08	68.3000	68.3000	68.3000	68.3000	+1.185%	15	148	-40.351%
2025-09-05	67.5000	67.5000	67.5000	67.5000	-28.872%	116	133	-39.644%
2025-08-26	94.9000	94.9000	94.9000	94.9000	0.000%	17	17	-57.071%