Dark

AVGO20261218P390
AVGO Dec 18 2026 390.00 Put (AVGO261218P00390000)
option OPRA

EOD

Aug 20, 2026

52.99+2.199%(+1.14)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.1600	53.1600	51.3000	52.9900	+2.199%	28	2,010	0.000%
2026-08-19	50.0300	55.9500	50.0300	51.8500	+14.967%	23	2,024	+2.199%
2026-08-18	43.5000	46.5000	43.5000	45.1000	+12.469%	9	2,010	+17.494%
2026-08-17	39.0000	40.1000	37.0500	40.1000	+0.754%	42	2,006	+32.145%
2026-08-14	36.8500	41.6300	36.8500	39.8000	+27.892%	451	1,996	+33.141%
2026-08-13	30.4500	31.1200	30.3300	31.1200	-0.607%	12	1,808	+70.276%
2026-08-12	30.1500	31.3100	29.8000	31.3100	-3.573%	30	1,812	+69.243%
2026-08-11	32.4700	32.4700	32.4700	32.4700	+5.765%	1	1,819	+63.197%
2026-08-10	29.7000	31.1000	29.7000	30.7000	-5.684%	41	1,820	+72.606%
2026-08-07	33.2800	33.3600	32.5500	32.5500	-7.000%	155	1,804	+62.796%
2026-08-06	36.8000	36.8000	34.2500	35.0000	-1.685%	39	1,797	+51.400%
2026-08-05	35.9100	36.8900	35.6000	35.6000	-4.558%	7	1,789	+48.848%
2026-08-04	39.3000	40.0000	37.3000	37.3000	-19.404%	50	1,789	+42.064%
2026-08-03	51.2000	51.2000	46.2800	46.2800	-1.532%	25	1,792	+14.499%
2026-07-31	45.6000	51.1000	45.6000	47.0000	-3.689%	57	1,811	+12.745%
2026-07-30	52.0000	52.0000	48.4000	48.8000	-4.126%	95	1,833	+8.586%
2026-07-29	50.9000	50.9000	50.9000	50.9000	-3.690%	1	1,839	+4.106%
2026-07-28	50.8600	52.8500	50.8600	52.8500	-0.658%	2	1,840	+0.265%
2026-07-27	52.1800	53.5000	51.6300	53.2000	+0.472%	19	1,841	-0.395%
2026-07-24	53.3000	53.3000	51.1500	52.9500	+7.273%	65	1,847	+0.076%
2026-07-23	48.6500	51.0000	48.6500	49.3600	+4.047%	27	1,848	+7.354%
2026-07-22	51.8200	51.8200	47.4000	47.4400	-7.434%	30	1,845	+11.699%
2026-07-21	53.4000	53.4000	51.2500	51.2500	-4.651%	11	1,860	+3.395%
2026-07-20	55.8500	55.8500	53.7500	53.7500	-6.846%	3	1,851	-1.414%
2026-07-17	61.3500	63.9700	56.6700	57.7000	+1.406%	183	1,850	-8.163%
2026-07-16	53.1400	56.9000	53.1400	56.9000	+15.768%	15	1,830	-6.872%
2026-07-15	49.0500	49.1500	48.8500	49.1500	+0.245%	21	1,844	+7.813%
2026-07-14	48.7400	49.0300	48.7400	49.0300	-7.925%	2	1,858	+8.077%
2026-07-13	50.4000	53.2500	50.3500	53.2500	+11.402%	9	1,858	-0.488%
2026-07-10	47.9400	48.2500	47.5500	47.8000	+3.463%	31	1,865	+10.858%
2026-07-09	49.2200	50.3900	46.2000	46.2000	-9.198%	326	1,862	+14.697%
2026-07-08	52.9500	53.4700	50.4000	50.8800	-14.845%	203	1,679	+4.147%
2026-07-07	61.8600	61.8600	59.7500	59.7500	+3.463%	6	1,678	-11.314%
2026-07-06	57.7500	57.7500	57.7500	57.7500	-10.437%	1	1,682	-8.242%
2026-07-02	60.6000	65.4300	60.6000	64.4800	+9.196%	30	1,694	-17.819%
2026-07-01	57.9500	59.6500	57.9500	59.0500	+6.492%	14	1,694	-10.262%
2026-06-30	57.1000	57.1000	54.7500	55.4500	-4.397%	199	1,698	-4.436%
2026-06-29	62.5500	62.6000	57.9500	58.0000	-4.527%	13	1,621	-8.638%
2026-06-26	60.3300	61.7000	58.3000	60.7500	+8.676%	17	1,620	-12.774%
2026-06-25	53.2600	55.9000	52.9700	55.9000	+0.739%	16	1,628	-5.206%
2026-06-24	53.8100	55.7000	53.8100	55.4900	+1.259%	9	1,633	-4.505%
2026-06-23	51.9500	55.6000	51.9500	54.8000	+10.685%	48	1,641	-3.303%
2026-06-22	49.1500	49.5100	49.1000	49.5100	+10.120%	6	1,624	+7.029%
2026-06-18	44.4800	46.5000	44.4800	44.9600	-13.622%	81	1,595	+17.860%
2026-06-17	49.7200	52.0500	47.8000	52.0500	-6.536%	27	1,595	+1.806%
2026-06-16	53.0500	55.8500	53.0500	55.6900	+11.895%	36	1,582	-4.848%
2026-06-15	51.6000	52.0000	49.6900	49.7700	-13.126%	18	1,569	+6.470%
2026-06-12	57.2900	57.2900	57.2900	57.2900	+4.202%	1	1,565	-7.506%
2026-06-11	62.3000	62.3000	54.9800	54.9800	-11.079%	22	1,565	-3.619%
2026-06-10	61.3000	61.9500	58.9500	61.8300	+13.721%	36	1,564	-14.297%
2026-06-09	50.1400	62.5000	49.7500	54.3700	+5.573%	459	1,555	-2.538%
2026-06-08	52.6500	52.6500	50.8000	51.5000	-7.540%	35	1,325	+2.893%
2026-06-05	51.0600	56.7900	50.8100	55.7000	+21.695%	60	1,345	-4.865%
2026-06-04	49.7700	50.7500	44.0200	45.7700	+48.411%	231	1,319	+15.775%
2026-06-03	32.8500	32.8500	30.5500	30.8400	-4.668%	29	1,230	+71.822%
2026-06-02	33.1800	33.5100	32.0000	32.3500	-11.370%	41	1,245	+63.802%
2026-06-01	36.3000	37.5400	35.9500	36.5000	-6.410%	26	1,237	+45.178%
2026-05-29	37.2000	40.5000	37.2000	39.0000	-7.032%	16	1,231	+35.872%
2026-05-28	42.7500	42.7500	41.4000	41.9500	-6.047%	27	1,228	+26.317%
2026-05-27	44.6500	44.6500	44.6500	44.6500	+2.644%	1	1,234	+18.679%
2026-05-26	40.4200	43.5000	40.4200	43.5000	-6.048%	4	1,234	+21.816%
2026-05-22	46.4000	46.4000	46.3000	46.3000	+0.325%	2	1,234	+14.449%
2026-05-21	45.2000	46.5500	45.2000	46.1500	+1.674%	19	1,216	+14.821%
2026-05-20	44.9500	45.4500	44.9500	45.3900	-5.927%	4	1,216	+16.744%
2026-05-19	49.3000	49.3000	46.7500	48.2500	+6.748%	8	1,204	+9.824%
2026-05-18	45.8000	46.7000	45.2000	45.2000	+2.938%	13	1,204	+17.235%
2026-05-15	43.6800	44.2500	43.6800	43.9100	+7.649%	21	1,204	+20.679%
2026-05-14	42.8500	43.0300	40.7900	40.7900	-11.672%	49	1,209	+29.909%
2026-05-13	48.6100	49.0500	46.0200	46.1800	-3.792%	54	1,169	+14.747%
2026-05-12	44.6900	48.0000	44.6700	48.0000	+12.019%	18	1,169	+10.396%
2026-05-11	43.1500	43.6000	42.5500	42.8500	-2.503%	51	1,169	+23.664%
2026-05-08	46.1300	46.4200	42.4500	43.9500	-7.997%	72	1,155	+20.569%
2026-05-07	47.7700	47.7700	47.7700	47.7700	+9.189%	2	1,179	+10.927%
2026-05-06	43.7500	43.7500	43.7500	43.7500	+4.740%	1	1,177	+21.120%
2026-05-05	43.3500	43.3500	41.7700	41.7700	-8.299%	50	1,177	+26.861%
2026-05-04	44.0000	47.5500	44.0000	45.5500	+3.031%	65	1,207	+16.334%
2026-05-01	46.4600	46.4600	43.9000	44.2100	-5.027%	82	1,230	+19.860%
2026-04-30	47.6000	49.9000	45.5700	46.5500	-7.858%	358	1,230	+13.835%
2026-04-29	52.5300	53.1000	50.5200	50.5200	-6.531%	43	1,145	+4.889%
2026-04-28	52.5000	54.7000	51.8700	54.0500	+12.510%	66	1,105	-1.961%
2026-04-27	47.0100	48.5500	47.0100	48.0400	+2.213%	546	1,089	+10.304%
2026-04-24	46.6200	51.1500	46.6200	47.0000	-1.468%	374	828	+12.745%
2026-04-23	46.2300	47.7000	44.8000	47.7000	+0.105%	306	778	+11.090%
2026-04-22	50.2300	50.2300	47.3000	47.6500	-9.238%	523	757	+11.207%
2026-04-21	55.2500	55.2500	51.9000	52.5000	-1.130%	75	723	+0.933%
2026-04-20	51.7700	53.7400	51.7600	53.1000	+3.914%	143	723	-0.207%
2026-04-17	53.3200	53.3200	51.1000	51.1000	-5.370%	229	653	+3.699%
2026-04-16	55.4500	55.4500	53.8500	54.0000	-4.051%	9	590	-1.870%
2026-04-15	55.7300	57.7500	55.7300	56.2800	-7.525%	19	589	-5.846%
2026-04-14	60.7500	60.8600	60.7500	60.8600	-15.460%	5	575	-12.931%
2026-04-09	72.0000	72.0000	71.9900	71.9900	-3.135%	2	574	-26.393%
2026-04-08	74.3200	74.3200	74.3200	74.3200	-21.686%	1	573	-28.700%
2026-04-06	94.7000	94.9000	94.7000	94.9000	-4.190%	2	573	-44.162%
2026-04-02	99.0500	99.0500	99.0500	99.0500	+4.682%	2	573	-46.502%
2026-04-01	94.6200	94.6200	94.6200	94.6200	+6.927%	4	573	-43.997%
2026-03-05	89.7200	89.7200	88.4900	88.4900	-11.155%	6	569	-40.118%
2026-03-02	99.6000	99.6000	99.6000	99.6000	-3.385%	1	569	-46.797%
2026-02-26	101.1900	103.0900	101.1900	103.0900	+3.587%	5	568	-48.598%
2026-01-23	97.9300	99.5200	97.6800	99.5200	+8.056%	5	566	-46.754%
2026-01-20	91.9400	92.1000	91.9400	92.1000	+2.481%	2	565	-42.465%
2026-01-14	89.9400	89.9400	89.8700	89.8700	+12.690%	2	565	-41.037%
2026-01-13	79.7500	79.7500	79.7500	79.7500	-1.543%	4	566	-33.555%
2026-01-12	83.2500	83.2500	81.0000	81.0000	-11.184%	9	562	-34.580%
2026-01-08	91.2000	91.2000	91.2000	91.2000	+7.357%	1	556	-41.897%
2026-01-07	85.3000	85.3000	84.9500	84.9500	-0.176%	18	556	-37.622%
2026-01-06	85.1000	85.1000	85.1000	85.1000	-3.787%	8	538	-37.732%
2026-01-05	88.4500	88.4500	88.4500	88.4500	+3.089%	2	528	-40.090%
2026-01-02	80.7500	85.8000	80.7500	85.8000	+1.779%	9	528	-38.240%
2025-12-31	85.0500	85.0500	84.3000	84.3000	+2.058%	26	500	-37.141%
2025-12-30	82.6000	82.6000	82.6000	82.6000	-0.781%	1	500	-35.847%
2025-12-29	83.2500	83.2500	83.2500	83.2500	+0.811%	5	499	-36.348%
2025-12-26	82.0500	82.5800	82.0000	82.5800	-1.078%	4	494	-35.832%
2025-12-23	87.9500	87.9500	83.4800	83.4800	-4.649%	7	496	-36.524%
2025-12-22	88.2000	88.2000	87.5500	87.5500	-6.921%	3	496	-39.475%
2025-12-18	94.0600	94.0600	94.0600	94.0600	-4.759%	1	493	-43.664%
2025-12-17	98.7600	98.7600	98.7600	98.7600	+16.188%	1	492	-46.345%
2025-12-15	84.1000	85.0000	84.1000	85.0000	+3.532%	11	492	-37.659%
2025-12-12	74.6000	82.1000	74.2000	82.1000	+28.462%	18	490	-35.457%
2025-12-11	67.3400	67.3500	63.9100	63.9100	+0.804%	56	481	-17.087%
2025-12-10	66.0000	66.0000	63.4000	63.4000	-2.761%	12	519	-16.420%
2025-12-09	66.5000	66.6000	65.2000	65.2000	+1.164%	8	522	-18.727%
2025-12-08	64.4500	64.4500	64.4500	64.4500	-8.711%	14	521	-17.781%
2025-12-05	70.0900	72.0800	69.7700	70.6000	-3.552%	21	521	-24.943%
2025-12-04	73.1500	73.4000	72.4000	73.2000	-1.877%	29	510	-27.609%
2025-12-03	77.7500	78.0500	74.6000	74.6000	+0.607%	14	507	-28.968%
2025-12-02	70.8900	74.1500	70.8900	74.1500	+6.156%	11	497	-28.537%
2025-12-01	71.5000	71.5000	69.8500	69.8500	+3.176%	22	493	-24.137%
2025-11-28	67.7000	67.7000	67.7000	67.7000	-1.384%	30	472	-21.728%
2025-11-26	71.1900	71.8000	68.6500	68.6500	-6.471%	58	420	-22.811%
2025-11-25	74.5000	78.0500	73.4000	73.4000	-3.964%	19	420	-27.807%
2025-11-20	76.3900	76.4300	76.3900	76.4300	-11.128%	2	416	-30.669%
2025-11-19	85.7500	86.0000	85.0000	86.0000	-3.479%	12	418	-38.384%
2025-11-13	89.1000	89.1000	89.1000	89.1000	+9.058%	5	417	-40.527%
2025-11-05	81.7000	81.7000	81.7000	81.7000	-1.685%	168	417	-35.141%
2025-11-04	81.2000	83.1000	81.2000	83.1000	+1.095%	2	312	-36.233%
2025-11-03	81.7000	82.2000	81.7000	82.2000	+3.919%	241	85	-35.535%
2025-10-31	79.1000	79.1000	79.1000	79.1000	+2.621%	1	85	-33.009%
2025-10-30	77.0800	77.0800	77.0800	77.0800	+2.500%	1	85	-31.253%
2025-10-29	75.8300	75.8300	74.8500	75.2000	-4.738%	4	85	-29.535%
2025-10-28	78.9400	78.9400	78.9400	78.9400	-9.989%	25	83	-32.873%
2025-10-03	86.8000	87.7000	86.8000	87.7000	+2.693%	6	83	-39.578%
2025-09-22	85.4000	85.4000	85.4000	85.4000	+0.176%	3	80	-37.951%
2025-09-19	86.8500	86.9500	85.2000	85.2500	+8.848%	65	79	-37.842%
2025-09-16	77.1000	78.3200	77.1000	78.3200	+2.379%	17	19	-32.342%
2025-09-15	77.5500	77.5500	76.5000	76.5000	+3.100%	15	15	-30.732%
2025-09-10	74.2000	74.2000	74.2000	74.2000	-34.741%	15	16	-28.585%
2025-08-19	113.7000	113.7000	113.7000	113.7000	0.000%	2	1	-53.395%