Dark

AVGO20261218P380
AVGO Dec 18 2026 380.00 Put (AVGO261218P00380000)
option OPRA

EOD

Aug 20, 2026

45.35-2.494%(-1.16)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.6000	46.6000	44.6500	45.3500	-2.494%	26	3,491	0.000%
2026-08-19	48.2900	49.5400	45.3000	46.5100	+18.648%	47	3,491	-2.494%
2026-08-18	38.0500	40.4200	38.0500	39.2000	+12.160%	189	3,379	+15.689%
2026-08-17	34.3500	34.9500	32.3500	34.9500	+1.451%	275	3,405	+29.757%
2026-08-14	30.0500	36.2200	30.0500	34.4500	+29.268%	479	3,458	+31.640%
2026-08-13	26.2500	26.6500	25.8000	26.6500	-3.126%	84	3,244	+70.169%
2026-08-12	26.1900	27.5100	25.9000	27.5100	-4.479%	59	3,218	+64.849%
2026-08-11	28.1500	28.8500	27.6100	28.8000	+6.548%	383	3,188	+57.465%
2026-08-10	26.7600	28.2000	25.7900	27.0300	-0.479%	82	2,987	+67.777%
2026-08-07	29.3100	29.3100	27.1600	27.1600	-10.775%	132	2,975	+66.973%
2026-08-06	33.0800	33.0800	30.0300	30.4400	-4.277%	85	2,983	+48.982%
2026-08-05	32.4000	32.8000	31.5000	31.8000	-6.195%	435	2,974	+42.610%
2026-08-04	35.2900	35.8000	33.2500	33.9000	-17.317%	59	2,614	+33.776%
2026-08-03	47.2100	47.2100	41.0000	41.0000	-3.393%	10	2,612	+10.610%
2026-07-31	43.6000	46.3500	42.3500	42.4400	-1.986%	9	2,605	+6.857%
2026-07-30	45.6700	45.6700	43.3000	43.3000	-15.098%	17	2,599	+4.734%
2026-07-29	50.7500	51.7000	45.8000	51.0000	+10.509%	161	2,590	-11.078%
2026-07-28	50.8500	50.8500	46.1500	46.1500	0.000%	32	2,565	-1.733%
2026-07-27	45.3000	48.0600	45.3000	46.1500	-2.842%	124	2,562	-1.733%
2026-07-24	45.5500	47.8500	45.4500	47.5000	+5.885%	31	2,514	-4.526%
2026-07-23	42.4600	45.0700	42.4600	44.8600	+5.503%	27	2,519	+1.092%
2026-07-22	47.9800	47.9800	42.5200	42.5200	-7.565%	462	2,519	+6.656%
2026-07-21	47.2300	47.8800	45.7700	46.0000	-7.164%	585	2,097	-1.413%
2026-07-20	49.5000	49.5500	48.2000	49.5500	-7.642%	20	1,655	-8.476%
2026-07-17	57.5000	57.5000	52.5500	53.6500	+2.229%	34	1,639	-15.471%
2026-07-16	49.2000	52.4800	46.8000	52.4800	+20.367%	251	1,642	-13.586%
2026-07-15	42.8500	43.6000	42.8500	43.6000	-3.540%	6	1,615	+4.014%
2026-07-14	45.1900	45.2000	45.1900	45.2000	-4.641%	3	1,615	+0.332%
2026-07-13	46.6200	47.4000	44.6500	47.4000	+10.361%	32	1,616	-4.325%
2026-07-10	43.8000	43.8000	42.0000	42.9500	+0.327%	10	1,606	+5.588%
2026-07-09	43.2000	46.2000	41.3500	42.8100	-6.549%	210	1,600	+5.933%
2026-07-08	48.0000	48.0000	45.4000	45.8100	-12.022%	104	1,403	-1.004%
2026-07-07	54.2000	56.7500	52.0700	52.0700	+2.198%	22	1,383	-12.906%
2026-07-06	48.3700	52.0100	48.3700	50.9500	-11.775%	20	1,374	-10.991%
2026-07-02	51.7000	59.0000	51.7000	57.7500	+9.895%	32	1,374	-21.472%
2026-07-01	52.3000	53.5000	52.3000	52.5500	+4.995%	64	1,374	-13.701%
2026-06-30	49.7500	51.3200	49.6500	50.0500	-3.472%	39	1,375	-9.391%
2026-06-29	52.1500	56.0000	51.1200	51.8500	-8.067%	32	1,373	-12.536%
2026-06-26	55.1500	56.4000	52.8500	56.4000	+10.588%	10	1,365	-19.592%
2026-06-25	51.8400	51.8400	47.3000	51.0000	-1.163%	111	1,365	-11.078%
2026-06-24	48.0000	51.6500	48.0000	51.6000	+4.348%	8	1,300	-12.112%
2026-06-23	51.0000	51.0000	47.9000	49.4500	+11.625%	30	1,295	-8.291%
2026-06-22	42.3600	44.5100	42.3600	44.3000	+8.845%	7	1,304	+2.370%
2026-06-18	41.7500	41.7500	40.4000	40.7000	-12.284%	44	1,324	+11.425%
2026-06-17	45.4300	46.7500	43.4000	46.4000	-8.300%	83	1,324	-2.263%
2026-06-16	46.6000	50.6000	46.6000	50.6000	+12.695%	26	1,338	-10.375%
2026-06-15	45.7500	47.0000	44.2600	44.9000	-12.390%	47	1,333	+1.002%
2026-06-12	51.8300	52.8000	50.3500	51.2500	+3.745%	130	1,334	-11.512%
2026-06-11	56.5000	56.5000	49.4000	49.4000	-11.644%	29	1,259	-8.198%
2026-06-10	55.4000	56.2000	53.7600	55.9100	+18.705%	22	1,258	-18.887%
2026-06-09	44.6500	56.3700	44.6500	47.1000	+1.509%	445	1,261	-3.715%
2026-06-08	46.9300	48.3500	45.7500	46.4000	-9.903%	40	1,066	-2.263%
2026-06-05	42.3500	51.5000	42.3500	51.5000	+27.286%	123	1,046	-11.942%
2026-06-04	44.3500	48.3500	38.0000	40.4600	+42.716%	422	1,042	+12.086%
2026-06-03	27.3700	30.0000	26.6500	28.3500	-1.323%	98	960	+59.965%
2026-06-02	30.0000	30.1700	28.1500	28.7300	-12.807%	116	986	+57.849%
2026-06-01	33.1900	33.6100	32.1000	32.9500	-5.587%	23	964	+37.633%
2026-05-29	34.5000	36.5500	34.0100	34.9000	-6.309%	158	960	+29.943%
2026-05-28	41.3000	41.3000	37.2000	37.2500	-7.223%	13	870	+21.745%
2026-05-27	39.5000	40.8000	39.5000	40.1500	+3.346%	16	870	+12.951%
2026-05-26	37.8000	38.8500	36.1500	38.8500	-6.114%	26	870	+16.731%
2026-05-22	41.6500	41.6500	41.3000	41.3800	-0.886%	8	850	+9.594%
2026-05-21	42.2500	42.2500	41.3500	41.7500	+2.303%	13	849	+8.623%
2026-05-20	40.1300	40.9000	40.1300	40.8100	-4.538%	6	849	+11.125%
2026-05-19	44.2500	44.2500	42.1500	42.7500	+5.166%	23	826	+6.082%
2026-05-18	41.1000	41.8000	40.6500	40.6500	+4.258%	19	826	+11.562%
2026-05-15	39.8700	40.0500	38.9900	38.9900	+9.831%	5	826	+16.312%
2026-05-14	37.5000	37.5000	35.5000	35.5000	-15.777%	25	823	+27.746%
2026-05-13	44.5300	44.5300	42.1500	42.1500	-0.355%	221	673	+7.592%
2026-05-12	40.3600	42.3000	40.3600	42.3000	+9.899%	2	673	+7.210%
2026-05-11	38.9500	39.3000	38.4900	38.4900	-13.854%	21	673	+17.823%
2026-05-07	44.6800	44.6800	44.6800	44.6800	+12.999%	3	665	+1.500%
2026-05-06	38.0400	39.9000	38.0100	39.5400	+2.595%	32	668	+14.694%
2026-05-05	38.3500	38.5400	37.6900	38.5400	-8.129%	146	664	+17.670%
2026-05-04	40.0000	41.9500	39.9500	41.9500	+7.289%	7	566	+8.105%
2026-05-01	40.3000	40.3000	39.1000	39.1000	-5.897%	7	565	+15.985%
2026-04-30	42.0000	43.0000	41.3500	41.5500	-9.279%	25	565	+9.146%
2026-04-29	44.9500	45.8000	44.9500	45.8000	-5.761%	4	554	-0.983%
2026-04-28	47.3600	49.4500	47.3600	48.6000	+11.724%	79	554	-6.687%
2026-04-27	43.4000	43.8000	43.2000	43.5000	+3.032%	58	504	+4.253%
2026-04-24	44.3900	45.0000	42.2200	42.2200	+3.990%	45	465	+7.414%
2026-04-23	41.9000	41.9000	40.5500	40.6000	-6.667%	19	474	+11.700%
2026-04-22	44.9700	44.9800	43.5000	43.5000	-10.198%	4	469	+4.253%
2026-04-21	48.4400	48.4400	48.4400	48.4400	-0.981%	1	468	-6.379%
2026-04-20	48.0000	48.9200	47.8000	48.9200	+5.159%	4	468	-7.298%
2026-04-17	46.8500	47.0700	46.5200	46.5200	-5.235%	13	469	-2.515%
2026-04-16	50.5500	50.5500	48.9800	49.0900	-4.494%	60	458	-7.619%
2026-04-15	50.5500	51.5500	50.5000	51.4000	-7.220%	11	407	-11.770%
2026-04-14	55.4500	56.0500	54.4900	55.4000	-3.484%	240	408	-18.141%
2026-04-13	57.7700	57.7900	57.3500	57.4000	-2.712%	8	214	-20.993%
2026-04-10	58.9500	59.0500	58.9500	59.0000	-11.345%	11	210	-23.136%
2026-04-09	66.5500	66.5500	66.5500	66.5500	-4.189%	1	202	-31.856%
2026-04-08	69.4600	69.4600	69.4600	69.4600	-31.492%	1	201	-34.711%
2026-03-30	101.3900	101.3900	101.3900	101.3900	+23.300%	1	201	-55.272%
2026-03-23	82.4000	82.4000	82.2300	82.2300	+6.792%	16	201	-44.850%
2026-03-09	77.0000	77.0000	77.0000	77.0000	-6.847%	1	211	-41.104%
2026-03-05	82.6600	82.6600	82.6600	82.6600	-7.009%	1	212	-45.137%
2026-03-04	92.8000	92.8000	88.0000	88.8900	-7.300%	13	212	-48.982%
2026-02-26	95.8900	95.8900	95.8900	95.8900	+12.415%	3	212	-52.706%
2026-02-25	85.3000	85.3000	85.3000	85.3000	-3.145%	7	219	-46.835%
2026-02-23	86.1600	88.0700	86.1600	88.0700	-1.023%	11	219	-48.507%
2026-02-13	88.9800	88.9800	88.9800	88.9800	+8.012%	2	218	-49.033%
2026-02-10	82.6100	82.7500	82.3800	82.3800	+5.615%	22	218	-44.950%
2026-02-09	78.0000	78.0000	78.0000	78.0000	-8.451%	1	218	-41.859%
2026-02-06	90.6000	90.6000	85.2000	85.2000	-13.896%	6	218	-46.772%
2026-02-04	107.1600	107.1600	98.9500	98.9500	+15.799%	2	214	-54.169%
2026-01-30	85.4500	85.4500	85.4500	85.4500	-7.841%	1	215	-46.928%
2026-01-23	91.9900	92.7200	91.9900	92.7200	+8.040%	2	215	-51.089%
2026-01-21	86.8500	89.7400	85.8200	85.8200	+5.236%	7	215	-47.157%
2026-01-20	81.5500	81.5500	81.5500	81.5500	+4.618%	1	216	-44.390%
2026-01-16	76.4100	77.9500	76.4100	77.9500	-5.527%	3	217	-41.822%
2026-01-14	82.8100	83.5000	82.5000	82.5100	+8.996%	6	217	-45.037%
2026-01-12	75.9500	75.9500	75.6800	75.7000	-3.382%	6	217	-40.092%
2026-01-09	78.7000	78.7000	78.3000	78.3500	-8.576%	12	214	-42.119%
2026-01-08	85.7000	85.7000	85.7000	85.7000	+11.299%	4	220	-47.083%
2026-01-07	79.9000	79.9000	77.0000	77.0000	-2.284%	12	216	-41.104%
2026-01-06	78.8000	78.8000	78.8000	78.8000	-3.961%	1	217	-42.449%
2026-01-05	82.0500	82.0500	82.0500	82.0500	+3.861%	4	213	-44.729%
2026-01-02	78.8000	79.2400	78.7000	79.0000	+2.332%	44	213	-42.595%
2025-12-31	77.2000	77.2000	77.2000	77.2000	+1.113%	5	183	-41.256%
2025-12-24	77.5000	77.5000	76.3500	76.3500	-1.037%	2	183	-40.602%
2025-12-23	81.0500	81.3500	77.0000	77.1500	-5.627%	16	183	-41.218%
2025-12-22	81.3500	83.0000	81.3500	81.7500	-2.178%	8	177	-44.526%
2025-12-19	83.2700	83.5700	83.2700	83.5700	-6.185%	8	177	-45.734%
2025-12-18	90.1500	90.1500	88.9200	89.0800	-2.432%	11	176	-49.091%
2025-12-17	91.3000	91.3000	91.3000	91.3000	+11.750%	1	175	-50.329%
2025-12-16	81.7000	81.7000	81.7000	81.7000	-2.506%	1	175	-44.492%
2025-12-15	81.3000	83.9000	81.3000	83.8000	+15.475%	16	174	-45.883%
2025-12-12	71.8800	72.6000	71.8800	72.5700	+21.864%	6	168	-37.509%
2025-12-11	63.0000	63.0000	59.5500	59.5500	-2.136%	7	162	-23.846%
2025-12-10	60.8500	60.8500	60.8500	60.8500	+0.895%	1	167	-25.472%
2025-12-09	61.6500	61.6500	60.3100	60.3100	-1.903%	22	167	-24.805%
2025-12-08	59.9400	61.4800	59.9400	61.4800	-5.994%	48	154	-26.236%
2025-12-05	65.4000	65.4000	65.4000	65.4000	-4.316%	1	175	-30.657%
2025-12-04	67.5500	68.3500	67.5500	68.3500	+0.589%	6	175	-33.650%
2025-12-03	72.3500	72.3700	67.9500	67.9500	-0.730%	36	172	-33.260%
2025-12-02	68.4500	68.4500	68.4500	68.4500	+1.452%	36	164	-33.747%
2025-12-01	64.5000	67.4700	64.5000	67.4700	+9.175%	26	164	-32.785%
2025-11-28	62.0000	62.5500	61.8000	61.8000	-3.438%	22	145	-26.618%
2025-11-26	65.7500	66.1000	63.6500	64.0000	-6.706%	80	94	-29.141%
2025-11-25	69.4300	71.1000	68.6000	68.6000	-2.488%	8	94	-33.892%
2025-11-24	71.5000	71.5000	70.3500	70.3500	-11.842%	2	93	-35.537%
2025-11-20	71.3200	79.8000	71.2400	79.8000	+0.441%	7	94	-43.170%
2025-11-19	79.9000	79.9000	79.4500	79.4500	-3.988%	2	89	-42.920%
2025-11-13	82.7500	82.7500	82.7500	82.7500	+8.781%	4	87	-45.196%
2025-11-05	76.0700	76.0700	76.0700	76.0700	-2.724%	1	87	-40.384%
2025-11-04	78.2000	78.2000	78.2000	78.2000	+5.619%	1	87	-42.008%
2025-10-31	74.0400	74.0400	74.0400	74.0400	+1.494%	8	88	-38.749%
2025-10-30	71.7800	73.0000	71.7800	72.9500	+4.066%	11	88	-37.834%
2025-10-29	69.0000	70.1000	69.0000	70.1000	-2.272%	3	81	-35.307%
2025-10-28	71.8200	71.8200	71.7300	71.7300	-8.109%	5	80	-36.777%
2025-10-24	78.0600	78.0600	78.0600	78.0600	-0.332%	4	82	-41.904%
2025-10-13	78.3200	78.3200	78.3200	78.3200	-6.595%	5	82	-42.097%
2025-10-07	83.8500	83.8500	83.8500	83.8500	-1.062%	1	83	-45.915%
2025-10-06	81.5500	84.7500	81.5500	84.7500	+0.953%	50	83	-46.490%
2025-10-03	83.9500	83.9500	83.9500	83.9500	-1.698%	1	52	-45.980%
2025-10-01	85.4000	85.4000	85.4000	85.4000	+2.398%	2	52	-46.897%
2025-09-29	83.2500	83.7000	83.2500	83.4000	-0.251%	19	52	-45.624%
2025-09-25	83.6100	83.6100	83.6100	83.6100	+0.192%	5	45	-45.760%
2025-09-24	83.4500	83.4500	83.4500	83.4500	+5.700%	10	40	-45.656%
2025-09-19	80.0500	80.0500	78.9500	78.9500	+9.349%	18	40	-42.559%
2025-09-16	72.2000	72.2000	72.2000	72.2000	+3.885%	10	36	-37.188%
2025-09-10	71.2500	71.2500	69.5000	69.5000	-33.715%	30	36	-34.748%
2025-09-02	104.8500	104.8500	104.8500	104.8500	0.000%	6	6	-56.748%