AVGO261218C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 3 | 467 | 0.000% |
| 2026-10-06 | 0.3300 | 0.4800 | 0.3300 | 0.4700 | +56.667% | 8 | 467 | 0.000% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.2500 | 0.3000 | 0.000% | 6 | 468 | +56.667% |
| 2026-10-02 | 0.3300 | 0.3300 | 0.2800 | 0.3000 | -3.226% | 4 | 468 | +56.667% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -11.429% | 3 | 468 | +51.613% |
| 2026-09-30 | 0.5700 | 0.5700 | 0.3500 | 0.3500 | -12.500% | 2 | 468 | +34.286% |
| 2026-09-29 | 0.4100 | 0.4900 | 0.3400 | 0.4000 | -34.426% | 12 | 465 | +17.500% |
| 2026-09-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +12.963% | 1 | 464 | -22.951% |
| 2026-09-24 | 0.4600 | 0.5800 | 0.4600 | 0.5400 | -5.263% | 7 | 464 | -12.963% |
| 2026-09-23 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | -19.718% | 19 | 460 | -17.544% |
| 2026-09-22 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | +61.364% | 22 | 456 | -33.803% |
| 2026-09-18 | 0.3800 | 0.4400 | 0.3800 | 0.4400 | +33.333% | 8 | 454 | +6.818% |
| 2026-09-17 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +26.923% | 27 | 449 | +42.424% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -25.714% | 1 | 448 | +80.769% |
| 2026-09-14 | 0.3500 | 0.3500 | 0.2400 | 0.3500 | -35.185% | 11 | 454 | +34.286% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | -10.000% | 9 | 448 | -12.963% |
| 2026-09-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -40.000% | 1 | 449 | -21.667% |
| 2026-09-08 | 0.8700 | 1.0000 | 0.8700 | 1.0000 | +42.857% | 5 | 450 | -53.000% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 450 | -32.857% |
| 2026-09-03 | 0.6000 | 0.7000 | 0.5300 | 0.7000 | -35.780% | 27 | 455 | -32.857% |
| 2026-09-02 | 1.1500 | 1.2000 | 1.0900 | 1.0900 | -27.815% | 19 | 442 | -56.881% |
| 2026-08-31 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +4.861% | 1 | 443 | -68.874% |
| 2026-08-28 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -15.294% | 2 | 441 | -67.361% |
| 2026-08-27 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | +30.769% | 31 | 453 | -72.353% |
| 2026-08-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.801% | 1 | 452 | -63.846% |
| 2026-08-25 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | -2.759% | 49 | 420 | -66.667% |
| 2026-08-24 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -12.121% | 29 | 396 | -67.586% |
| 2026-08-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 5 | 391 | -71.515% |
| 2026-08-19 | 1.7900 | 1.7900 | 1.5500 | 1.6500 | -28.261% | 8 | 388 | -71.515% |
| 2026-08-18 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | -26.984% | 7 | 395 | -79.565% |
| 2026-08-17 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +8.621% | 7 | 394 | -85.079% |
| 2026-08-14 | 3.3500 | 3.3500 | 2.9000 | 2.9000 | -48.673% | 18 | 404 | -83.793% |
| 2026-08-13 | 5.7700 | 5.7700 | 5.4000 | 5.6500 | +15.306% | 61 | 398 | -91.681% |
| 2026-08-12 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -1.010% | 2 | 398 | -90.408% |
| 2026-08-11 | 6.0000 | 6.0000 | 4.9000 | 4.9500 | -40.361% | 34 | 392 | -90.505% |
| 2026-08-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 5 | 392 | -94.337% |
| 2026-08-05 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.600% | 1 | 392 | -94.337% |
| 2026-08-04 | 8.9000 | 8.9000 | 8.6100 | 8.6100 | +105.000% | 3 | 393 | -94.541% |
| 2026-08-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 1 | 393 | -88.810% |
| 2026-07-30 | 4.1000 | 4.6000 | 4.1000 | 4.6000 | +15.000% | 2 | 393 | -89.783% |
| 2026-07-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.854% | 25 | 393 | -88.250% |
| 2026-07-28 | 4.5500 | 4.5900 | 4.5500 | 4.5900 | -9.646% | 2 | 393 | -89.760% |
| 2026-07-27 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -17.398% | 10 | 397 | -90.748% |
| 2026-07-23 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -8.889% | 1 | 397 | -92.358% |
| 2026-07-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +28.571% | 10 | 397 | -93.037% |
| 2026-07-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.061% | 2 | 395 | -91.048% |
| 2026-07-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.808% | 2 | 395 | -90.505% |
| 2026-07-16 | 5.7000 | 5.7000 | 5.0000 | 5.2000 | -22.388% | 14 | 392 | -90.962% |
| 2026-07-15 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | -9.825% | 2 | 392 | -92.985% |
| 2026-07-14 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +6.143% | 1 | 392 | -93.674% |
| 2026-07-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -21.875% | 1 | 393 | -93.286% |
| 2026-07-09 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +35.758% | 1 | 393 | -94.754% |
| 2026-07-08 | 5.9500 | 7.0000 | 5.9500 | 6.6000 | +32.000% | 11 | 393 | -92.879% |
| 2026-07-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 5 | 393 | -90.600% |
| 2026-07-02 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -21.569% | 10 | 403 | -88.250% |
| 2026-07-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.917% | 3 | 400 | -90.784% |
| 2026-06-30 | 5.7200 | 5.7900 | 5.5000 | 5.7900 | +11.346% | 13 | 410 | -91.883% |
| 2026-06-26 | 5.5300 | 5.5300 | 5.2000 | 5.2000 | -23.529% | 8 | 410 | -90.962% |
| 2026-06-25 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -6.849% | 20 | 400 | -93.088% |
| 2026-06-24 | 7.2500 | 7.5500 | 7.2500 | 7.3000 | 0.000% | 3 | 400 | -93.562% |
| 2026-06-23 | 8.2100 | 8.2100 | 7.1000 | 7.3000 | -19.956% | 6 | 397 | -93.562% |
| 2026-06-22 | 10.2500 | 10.2500 | 9.1200 | 9.1200 | -19.859% | 4 | 396 | -94.846% |
| 2026-06-18 | 10.7600 | 11.7000 | 10.6800 | 11.3800 | +63.741% | 12 | 398 | -95.870% |
| 2026-06-16 | 7.5000 | 7.5000 | 6.9500 | 6.9500 | -21.910% | 2 | 399 | -93.237% |
| 2026-06-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +9.877% | 1 | 398 | -94.719% |
| 2026-06-12 | 7.8800 | 8.1500 | 7.8800 | 8.1000 | -1.818% | 5 | 398 | -94.198% |
| 2026-06-11 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 1 | 398 | -94.303% |
| 2026-06-10 | 8.7800 | 8.7800 | 7.7500 | 7.7500 | -23.795% | 21 | 391 | -93.935% |
| 2026-06-09 | 11.9700 | 11.9700 | 9.1000 | 10.1700 | -10.396% | 19 | 400 | -95.379% |
| 2026-06-08 | 12.4200 | 12.5000 | 11.3500 | 11.3500 | +3.182% | 64 | 391 | -95.859% |
| 2026-06-05 | 15.2500 | 15.2500 | 11.0000 | 11.0000 | -38.650% | 47 | 397 | -95.727% |
| 2026-06-04 | 17.4500 | 18.1500 | 14.4700 | 17.9300 | -48.771% | 96 | 412 | -97.379% |
| 2026-06-03 | 39.4600 | 39.4600 | 35.0000 | 35.0000 | -3.581% | 142 | 428 | -98.657% |
| 2026-06-02 | 38.0000 | 39.3800 | 34.5100 | 36.3000 | +22.222% | 83 | 417 | -98.705% |
| 2026-06-01 | 24.3900 | 31.6000 | 23.3000 | 29.7000 | +22.727% | 341 | 485 | -98.418% |
| 2026-05-29 | 19.8100 | 24.3100 | 19.8100 | 24.2000 | +42.353% | 110 | 457 | -98.058% |
| 2026-05-28 | 15.3300 | 17.0000 | 15.3200 | 17.0000 | +3.976% | 11 | 457 | -97.235% |
| 2026-05-27 | 16.6800 | 16.6800 | 16.3500 | 16.3500 | +1.869% | 11 | 455 | -97.125% |
| 2026-05-26 | 16.3400 | 18.0000 | 15.7500 | 16.0500 | +22.519% | 14 | 451 | -97.072% |
| 2026-05-22 | 13.3500 | 13.6000 | 13.1000 | 13.1000 | -3.676% | 102 | 468 | -96.412% |
| 2026-05-21 | 15.0000 | 15.0000 | 13.6000 | 13.6000 | -7.167% | 6 | 466 | -96.544% |
| 2026-05-20 | 15.0000 | 15.4200 | 14.6500 | 14.6500 | +9.328% | 154 | 370 | -96.792% |
| 2026-05-19 | 13.7700 | 13.8500 | 13.0000 | 13.4000 | -10.786% | 13 | 371 | -96.493% |
| 2026-05-18 | 15.3300 | 15.5500 | 15.0200 | 15.0200 | -15.141% | 16 | 364 | -96.871% |
| 2026-05-15 | 19.1000 | 19.1000 | 17.0000 | 17.7000 | -18.621% | 36 | 362 | -97.345% |
| 2026-05-14 | 18.0000 | 21.7500 | 18.0000 | 21.7500 | +53.169% | 361 | 50 | -97.839% |
| 2026-05-13 | 13.8600 | 14.5500 | 13.0000 | 14.2000 | +4.720% | 4 | 48 | -96.690% |
| 2026-05-12 | 15.0000 | 15.0000 | 13.5600 | 13.5600 | -20.933% | 13 | 54 | -96.534% |
| 2026-05-11 | 17.3700 | 17.9200 | 16.7000 | 17.1500 | -1.719% | 12 | 46 | -97.259% |
| 2026-05-08 | 14.8100 | 18.0000 | 14.8100 | 17.4500 | +26.909% | 40 | 26 | -97.307% |
| 2026-05-07 | 15.5000 | 15.5000 | 13.0000 | 13.7500 | -6.780% | 23 | 6 | -96.582% |
| 2026-05-06 | 15.5000 | 15.6500 | 14.4900 | 14.7500 | 0.000% | 13 | 6 | -96.814% |