Dark

AVGO20261218P400
AVGO Dec 18 2026 400.00 Put (AVGO261218P00400000)
option OPRA

EOD

Aug 20, 2026

59.35+1.297%(+0.76)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	58.5000	59.3500	58.1200	59.3500	+1.297%	34	3,301	0.000%
2026-08-19	58.0800	62.0000	58.0800	58.5900	+16.365%	7	3,293	+1.297%
2026-08-18	49.7000	52.1800	49.2500	50.3500	+11.443%	55	3,291	+17.875%
2026-08-17	44.3000	45.1800	42.1500	45.1800	-2.943%	396	3,292	+31.363%
2026-08-14	38.9000	47.1300	38.9000	46.5500	+28.237%	134	3,068	+27.497%
2026-08-13	34.5000	36.3000	34.3000	36.3000	+0.332%	9	3,062	+63.499%
2026-08-12	35.0200	36.1800	34.6200	36.1800	-4.664%	130	3,059	+64.041%
2026-08-11	35.6700	37.9500	35.6700	37.9500	+7.264%	7	2,981	+56.390%
2026-08-10	35.0000	36.8100	33.6500	35.3800	-0.757%	105	2,982	+67.750%
2026-08-07	37.4500	38.2500	35.6500	35.6500	-8.071%	117	2,976	+66.480%
2026-08-06	41.0000	43.0500	38.5800	38.7800	-3.412%	226	2,971	+53.043%
2026-08-05	42.2000	42.2000	40.0000	40.1500	-4.405%	257	2,817	+47.821%
2026-08-04	44.8700	45.8000	42.0000	42.0000	-21.127%	1,147	2,584	+41.310%
2026-08-03	58.0600	58.0600	53.2500	53.2500	+1.140%	7	2,049	+11.455%
2026-07-31	53.9000	55.0800	52.5000	52.6500	-5.221%	12	2,047	+12.726%
2026-07-30	55.6000	56.9000	55.3000	55.5500	-7.154%	100	2,052	+6.841%
2026-07-29	62.0000	62.0000	59.8300	59.8300	+2.012%	3	1,962	-0.802%
2026-07-28	59.5000	61.7500	58.6500	58.6500	-0.068%	51	1,963	+1.194%
2026-07-27	55.0000	59.4000	55.0000	58.6900	-0.153%	27	1,973	+1.125%
2026-07-24	56.8500	59.4000	56.8500	58.7800	+6.178%	27	1,978	+0.970%
2026-07-23	52.8500	55.5600	52.8500	55.3600	+5.107%	11	1,998	+7.207%
2026-07-22	54.3600	54.5000	52.5000	52.6700	-11.628%	64	2,001	+12.683%
2026-07-20	61.7500	61.7500	59.6000	59.6000	-8.308%	21	1,991	-0.419%
2026-07-17	65.0500	65.8000	62.0700	65.0000	+4.000%	160	1,986	-8.692%
2026-07-16	58.8300	63.1000	58.8300	62.5000	+10.561%	25	1,985	-5.040%
2026-07-15	54.5200	56.5300	54.4600	56.5300	+3.157%	3	1,978	+4.989%
2026-07-14	54.8000	54.8000	54.8000	54.8000	-4.861%	10	1,981	+8.303%
2026-07-13	55.6100	57.6000	55.4500	57.6000	+9.714%	5	1,981	+3.038%
2026-07-10	53.3900	53.3900	52.2000	52.5000	-0.869%	16	1,980	+13.048%
2026-07-09	52.0000	56.5000	50.6600	52.9600	-7.976%	106	1,975	+12.066%
2026-07-08	57.9500	58.1500	56.2000	57.5500	-11.257%	183	2,020	+3.128%
2026-07-07	67.0800	68.3000	64.3400	64.8500	+3.760%	21	2,022	-8.481%
2026-07-06	61.0000	63.7500	60.9500	62.5000	-11.045%	18	2,019	-5.040%
2026-07-02	65.1000	70.2600	65.1000	70.2600	+7.678%	9	2,012	-15.528%
2026-07-01	64.0600	65.3700	64.0600	65.2500	+6.618%	18	2,012	-9.042%
2026-06-30	63.0000	63.2500	60.8500	61.2000	-3.925%	26	2,011	-3.023%
2026-06-29	64.2600	65.0500	63.7000	63.7000	-4.626%	5	2,003	-6.829%
2026-06-26	67.4100	67.8600	64.4800	66.7900	+9.456%	33	2,001	-11.139%
2026-06-25	60.0000	62.0000	60.0000	61.0200	0.000%	8	1,999	-2.737%
2026-06-24	61.2500	61.2500	61.0200	61.0200	+0.610%	14	1,997	-2.737%
2026-06-23	58.5600	61.4000	57.9900	60.6500	+10.273%	218	1,985	-2.143%
2026-06-22	53.0000	56.0000	52.8800	55.0000	+10.220%	38	1,787	+7.909%
2026-06-18	49.6700	51.7500	49.6700	49.9000	-11.993%	160	1,762	+18.938%
2026-06-17	57.1000	58.7000	54.2500	56.7000	-8.548%	49	1,762	+4.674%
2026-06-16	57.6900	62.0000	57.6900	62.0000	+13.346%	2	1,788	-4.274%
2026-06-15	56.4900	57.2000	54.7000	54.7000	-13.722%	435	1,786	+8.501%
2026-06-12	63.0600	63.4000	63.0000	63.4000	+4.759%	4	1,454	-6.388%
2026-06-11	65.9500	65.9500	60.5200	60.5200	-10.248%	19	1,450	-1.933%
2026-06-10	65.2500	68.0000	65.2500	67.4300	+13.138%	8	1,451	-11.983%
2026-06-09	53.5000	67.9100	53.5000	59.6000	+4.269%	89	1,450	-0.419%
2026-06-08	57.5500	59.5900	56.1500	57.1600	-7.777%	36	1,455	+3.831%
2026-06-05	53.8300	62.0000	53.8300	61.9800	+23.343%	198	1,424	-4.243%
2026-06-04	55.4700	56.1100	48.4000	50.2500	+39.583%	495	1,325	+18.109%
2026-06-03	32.5500	37.0500	32.5500	36.0000	+1.408%	403	1,085	+64.861%
2026-06-02	34.0500	37.5100	34.0500	35.5000	-12.755%	68	815	+67.183%
2026-06-01	41.4500	42.7500	39.9200	40.6900	-6.244%	99	802	+45.859%
2026-05-29	41.8700	45.1500	41.8700	43.4000	-6.425%	81	790	+36.751%
2026-05-28	51.6000	51.6000	46.3800	46.3800	-4.666%	8	786	+27.965%
2026-05-27	50.2000	50.2000	48.4000	48.6500	+1.038%	5	789	+21.994%
2026-05-26	46.3900	48.1500	44.7000	48.1500	-6.323%	14	792	+23.261%
2026-05-22	51.0000	51.4000	50.8500	51.4000	-0.097%	167	653	+15.467%
2026-05-21	50.0500	52.2300	50.0500	51.4500	+0.390%	101	718	+15.355%
2026-05-20	49.5000	51.2500	49.0000	51.2500	-3.810%	13	718	+15.805%
2026-05-19	53.7000	53.8500	51.7000	53.2800	+6.774%	52	688	+11.393%
2026-05-18	50.0000	51.4000	49.9000	49.9000	+5.274%	7	688	+18.938%
2026-05-15	50.0000	50.0600	47.3900	47.4000	+1.001%	28	688	+25.211%
2026-05-14	48.2800	48.2800	45.6100	46.9300	-7.980%	28	680	+26.465%
2026-05-13	51.0000	51.0000	51.0000	51.0000	-0.488%	1	662	+16.373%
2026-05-12	50.0000	53.5000	49.7300	51.2500	+6.593%	25	662	+15.805%
2026-05-11	48.5300	48.6000	47.1500	48.0800	+0.250%	66	662	+23.440%
2026-05-08	49.3800	49.3800	46.9700	47.9600	-9.338%	13	641	+23.749%
2026-05-07	50.3500	55.0000	49.0000	52.9000	+8.580%	319	629	+12.193%
2026-05-06	46.3200	50.0400	46.3200	48.7200	+4.325%	48	382	+21.819%
2026-05-05	48.5000	48.5000	46.7000	46.7000	-9.584%	13	375	+27.088%
2026-05-04	52.4500	52.4500	51.6500	51.6500	+6.495%	21	375	+14.908%
2026-05-01	48.8000	48.8000	48.5000	48.5000	-4.621%	31	381	+22.371%
2026-04-30	51.0200	52.3000	50.6500	50.8500	-13.136%	61	381	+16.716%
2026-04-29	58.5400	58.5400	58.5400	58.5400	-0.239%	1	369	+1.384%
2026-04-28	60.0000	60.0000	57.2300	58.6800	+11.644%	6	369	+1.142%
2026-04-27	52.6000	52.6000	52.5600	52.5600	+2.058%	2	368	+12.919%
2026-04-24	50.7000	55.0000	50.7000	51.5000	-1.360%	10	368	+15.243%
2026-04-23	51.8000	52.6500	49.2500	52.2100	+1.182%	113	370	+13.676%
2026-04-22	53.4500	53.5000	51.6000	51.6000	-9.948%	21	366	+15.019%
2026-04-21	59.8000	59.8000	57.3000	57.3000	-1.292%	15	361	+3.578%
2026-04-20	57.1800	58.0500	56.9000	58.0500	+1.753%	30	361	+2.239%
2026-04-17	58.1600	58.1600	56.7200	57.0500	-5.106%	27	351	+4.032%
2026-04-16	59.2200	60.1200	59.2200	60.1200	-5.397%	2	357	-1.281%
2026-04-15	61.5000	63.5500	60.5900	63.5500	-5.149%	82	357	-6.609%
2026-04-13	69.2500	69.2500	67.0000	67.0000	-6.490%	19	356	-11.418%
2026-04-10	71.5300	72.2800	70.0000	71.6500	-9.304%	66	363	-17.167%
2026-04-09	79.0000	79.0000	79.0000	79.0000	-1.790%	1	361	-24.873%
2026-04-08	78.7500	81.3600	78.7500	80.4400	-12.116%	17	361	-26.218%
2026-04-07	91.5300	91.5300	91.5300	91.5300	-10.789%	1	360	-35.158%
2026-04-06	102.4000	102.6000	102.4000	102.6000	-12.240%	2	359	-42.154%
2026-03-30	116.9100	116.9100	116.9100	116.9100	+4.272%	1	360	-49.234%
2026-03-27	112.2100	112.2100	112.1200	112.1200	+6.578%	5	361	-47.066%
2026-03-26	105.2000	105.2000	105.2000	105.2000	+3.441%	10	362	-43.584%
2026-03-24	102.4000	102.4000	101.7000	101.7000	+4.393%	2	352	-41.642%
2026-03-23	97.4000	97.4200	96.7000	97.4200	-1.516%	7	352	-39.078%
2026-03-17	98.9200	98.9200	98.9200	98.9200	+0.437%	3	352	-40.002%
2026-03-13	93.9000	98.5200	93.9000	98.4900	+5.168%	53	349	-39.740%
2026-03-12	93.6500	93.6500	93.6500	93.6500	+4.264%	1	380	-36.626%
2026-03-11	89.8200	89.8200	89.8200	89.8200	+2.969%	70	380	-33.923%
2026-03-10	87.2400	87.3200	87.1700	87.2300	-1.989%	20	310	-31.961%
2026-03-09	89.0000	89.0000	89.0000	89.0000	-3.261%	1	301	-33.315%
2026-03-06	94.2600	94.2600	92.0000	92.0000	-4.663%	3	302	-35.489%
2026-03-05	95.0100	97.4000	95.0100	96.5000	-11.060%	5	302	-38.497%
2026-03-03	111.6500	111.6500	108.5000	108.5000	-0.422%	2	302	-45.300%
2026-03-02	107.8000	108.9600	107.8000	108.9600	-4.421%	5	302	-45.530%
2026-02-26	114.0000	114.0000	114.0000	114.0000	+14.000%	1	302	-47.939%
2026-02-23	100.2000	100.2000	100.0000	100.0000	+3.061%	50	302	-40.650%
2026-02-18	97.0300	97.0300	97.0300	97.0300	-0.226%	2	302	-38.833%
2026-02-11	97.2500	97.2500	97.2500	97.2500	+6.575%	1	302	-38.972%
2026-02-09	93.5000	93.5000	91.2500	91.2500	-12.596%	4	303	-34.959%
2026-02-06	104.4000	104.4000	104.4000	104.4000	-2.911%	10	304	-43.151%
2026-02-05	110.5000	110.5000	107.5300	107.5300	-6.860%	11	309	-44.806%
2026-02-04	112.7900	115.4500	112.7900	115.4500	+3.080%	2	306	-48.592%
2026-02-03	112.0000	112.0000	112.0000	112.0000	+13.131%	3	306	-47.009%
2026-01-30	96.0000	99.0000	96.0000	99.0000	-1.247%	2	306	-40.051%
2026-01-27	100.2500	100.2500	100.2500	100.2500	-1.426%	1	307	-40.798%
2026-01-26	101.7000	101.7000	101.7000	101.7000	-4.417%	1	307	-41.642%
2026-01-23	104.9900	106.4000	104.9900	106.4000	+3.906%	3	306	-44.220%
2026-01-22	100.8000	102.4000	100.8000	102.4000	-1.349%	2	305	-42.041%
2026-01-21	100.2000	103.8000	100.2000	103.8000	+5.114%	3	303	-42.823%
2026-01-20	98.4000	98.8500	98.4000	98.7500	+11.393%	5	301	-39.899%
2026-01-16	88.6500	88.6500	88.6500	88.6500	-9.541%	1	300	-33.051%
2026-01-14	94.8800	98.0000	94.8800	98.0000	+14.113%	5	300	-39.439%
2026-01-13	85.8800	85.8800	85.8800	85.8800	-2.796%	2	299	-30.892%
2026-01-12	88.2500	88.3500	88.2500	88.3500	-2.666%	2	299	-32.824%
2026-01-09	91.3000	91.5800	90.7700	90.7700	-8.774%	6	300	-34.615%
2026-01-08	99.5000	99.5000	99.5000	99.5000	+8.270%	1	300	-40.352%
2026-01-07	91.3500	91.9000	90.3000	91.9000	+0.823%	10	300	-35.419%
2026-01-06	91.1500	91.1500	91.1500	91.1500	-3.718%	2	298	-34.888%
2026-01-05	97.7000	97.7000	93.3000	94.6700	+3.578%	26	278	-37.309%
2026-01-02	91.4000	91.4000	91.4000	91.4000	+2.639%	4	278	-35.066%
2025-12-30	89.0500	89.0500	89.0500	89.0500	-0.747%	1	274	-33.352%
2025-12-29	91.4700	91.4700	89.7200	89.7200	+1.253%	2	273	-33.850%
2025-12-26	88.6100	88.6100	88.6100	88.6100	-0.828%	1	271	-33.021%
2025-12-24	88.7900	89.3500	88.7900	89.3500	-0.512%	7	266	-33.576%
2025-12-23	90.4200	90.4200	89.7000	89.8100	-5.860%	9	266	-33.916%
2025-12-22	95.4000	95.4000	95.4000	95.4000	-2.354%	1	265	-37.788%
2025-12-19	97.7000	97.7000	97.7000	97.7000	-4.216%	1	265	-39.253%
2025-12-17	103.0000	105.8300	102.0000	102.0000	+8.039%	14	265	-41.814%
2025-12-16	97.2600	97.2600	94.4100	94.4100	-2.449%	3	251	-37.136%
2025-12-15	95.1200	96.7800	94.1600	96.7800	+8.352%	9	250	-38.675%
2025-12-12	80.3000	89.3200	79.0500	89.3200	+30.015%	23	242	-33.554%
2025-12-11	71.0000	73.6400	68.3000	68.7000	+2.921%	7	239	-13.610%
2025-12-10	71.3000	71.3000	66.7500	66.7500	-4.095%	21	240	-11.086%
2025-12-09	71.6000	71.9500	69.6000	69.6000	-3.801%	45	240	-14.727%
2025-12-08	70.0000	72.3500	70.0000	72.3500	-4.425%	32	216	-17.968%
2025-12-05	75.7000	75.7000	75.7000	75.7000	-5.375%	27	211	-21.598%
2025-12-02	79.7000	80.0000	79.7000	80.0000	+5.541%	14	190	-25.813%
2025-12-01	75.3700	75.8000	75.3700	75.8000	+5.351%	30	180	-21.702%
2025-11-28	72.9900	72.9900	71.9500	71.9500	-2.770%	83	176	-17.512%
2025-11-26	77.2500	77.2500	74.0000	74.0000	-6.388%	8	122	-19.797%
2025-11-25	80.8000	80.8000	79.0500	79.0500	-18.581%	13	122	-24.921%
2025-11-14	97.0900	97.0900	97.0900	97.0900	+21.363%	1	122	-38.871%
2025-10-29	80.0000	80.0000	80.0000	80.0000	-12.901%	1	121	-25.813%
2025-10-20	91.8500	91.8500	91.8500	91.8500	+1.537%	1	120	-35.384%
2025-10-13	90.4600	90.4600	90.4600	90.4600	-13.848%	5	120	-34.391%
2025-10-10	100.0000	105.0000	100.0000	105.0000	+8.572%	7	120	-43.476%
2025-09-25	96.7100	96.7100	96.7100	96.7100	+5.521%	5	117	-38.631%
2025-09-19	93.3000	93.3000	91.6500	91.6500	+0.825%	32	112	-35.243%
2025-09-17	90.5500	90.9000	90.5500	90.9000	+12.264%	32	101	-34.708%
2025-09-10	84.0000	84.0000	80.9700	80.9700	-12.037%	44	69	-26.701%
2025-09-05	88.0000	93.0100	88.0000	92.0500	-17.739%	40	65	-35.524%
2025-09-04	112.8400	112.8400	111.9000	111.9000	-0.973%	20	53	-46.962%
2025-08-11	113.0000	113.0000	113.0000	113.0000	-6.131%	1	43	-47.478%
2025-07-31	119.2500	120.3900	119.2500	120.3800	+5.894%	8	42	-50.698%
2025-07-30	113.8000	113.9500	113.6100	113.6800	0.000%	34	34	-47.792%