AVGO261218P00105000
AVGO Dec 18 2026 105.00 Put
optionOPRA
EODOct 7, 2026
0.06USD+100.000%(+0.03)7Vol322OI
AVGO261218P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0600 | 0.0600 | 0.0300 | 0.0600 | +100.000% | 7 | 319 | 0.000% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | +50.000% | 9 | 318 | +100.000% |
| 2026-10-05 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -33.333% | 21 | 308 | +200.000% |
| 2026-10-02 | 0.0400 | 0.0700 | 0.0300 | 0.0300 | 0.000% | 8 | 308 | +100.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 4 | 307 | +100.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 22 | 304 | +100.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 10 | 307 | +100.000% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | 0.000% | 35 | 311 | +100.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | -50.000% | 14 | 307 | +100.000% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1 | 307 | 0.000% |
| 2026-09-23 | 0.0300 | 0.0600 | 0.0200 | 0.0200 | 0.000% | 6 | 309 | +200.000% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -60.000% | 8 | 306 | +200.000% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0200 | 0.0500 | +150.000% | 8 | 306 | +20.000% |
| 2026-09-18 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -33.333% | 3 | 306 | +200.000% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0200 | 0.0300 | +50.000% | 9 | 304 | +100.000% |
| 2026-09-16 | 0.0300 | 0.0500 | 0.0200 | 0.0200 | -33.333% | 5 | 303 | +200.000% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -40.000% | 2 | 303 | +100.000% |
| 2026-09-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 2 | 303 | +20.000% |
| 2026-09-10 | 0.1300 | 0.1300 | 0.0300 | 0.0400 | -20.000% | 108 | 290 | +50.000% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | 0.000% | 2 | 290 | +20.000% |
| 2026-09-08 | 0.1300 | 0.1300 | 0.0300 | 0.0500 | -58.333% | 14 | 289 | +20.000% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.0500 | 0.1200 | +200.000% | 3 | 289 | -50.000% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.0400 | 0.0400 | -66.667% | 16 | 284 | +50.000% |
| 2026-09-02 | 0.1300 | 0.1300 | 0.0500 | 0.1200 | +200.000% | 12 | 279 | -50.000% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.0400 | 0.0400 | -33.333% | 22 | 274 | +50.000% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | +200.000% | 6 | 272 | 0.000% |
| 2026-08-28 | 0.1300 | 0.1300 | 0.0200 | 0.0200 | -66.667% | 23 | 270 | +200.000% |
| 2026-08-27 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | +20.000% | 14 | 276 | 0.000% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | -28.571% | 8 | 275 | +20.000% |
| 2026-08-25 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 2 | 274 | -14.286% |
| 2026-08-24 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -14.286% | 8 | 273 | 0.000% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 8 | 272 | -14.286% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -14.286% | 6 | 271 | 0.000% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 6 | 270 | -14.286% |
| 2026-08-18 | 0.1200 | 0.1300 | 0.0600 | 0.0600 | 0.000% | 16 | 267 | 0.000% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.0500 | 0.0600 | 0.000% | 28 | 260 | 0.000% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | 0.000% | 10 | 260 | 0.000% |
| 2026-08-13 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | +20.000% | 8 | 258 | 0.000% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | -16.667% | 8 | 256 | +20.000% |
| 2026-08-11 | 0.1300 | 0.1300 | 0.0600 | 0.0600 | -40.000% | 10 | 258 | 0.000% |
| 2026-08-06 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | -9.091% | 8 | 259 | -40.000% |
| 2026-08-05 | 0.1900 | 0.1900 | 0.1100 | 0.1100 | 0.000% | 12 | 255 | -45.455% |
| 2026-08-03 | 0.1800 | 0.1900 | 0.1000 | 0.1100 | -21.429% | 12 | 258 | -45.455% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.1400 | 0.1400 | -6.667% | 61 | 270 | -57.143% |
| 2026-07-27 | 0.2100 | 0.2300 | 0.1300 | 0.1500 | +7.143% | 59 | 258 | -60.000% |
| 2026-07-24 | 0.2000 | 0.2600 | 0.1400 | 0.1400 | -46.154% | 22 | 263 | -57.143% |
| 2026-07-15 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | +13.043% | 28 | 277 | -76.923% |
| 2026-07-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +43.750% | 28 | 266 | -73.913% |
| 2026-07-13 | 0.2100 | 0.2700 | 0.1600 | 0.1600 | -20.000% | 50 | 258 | -62.500% |
| 2026-07-10 | 0.2100 | 0.2700 | 0.1100 | 0.2000 | -31.034% | 28 | 257 | -70.000% |
| 2026-07-06 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +16.000% | 15 | 264 | -79.310% |
| 2026-07-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 17 | 256 | -76.000% |
| 2026-06-25 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | +12.500% | 24 | 274 | -77.778% |
| 2026-06-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 25 | 257 | -75.000% |
| 2026-06-23 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | +17.391% | 12 | 269 | -77.778% |
| 2026-06-22 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 15 | 258 | -73.913% |
| 2026-06-18 | 0.2100 | 0.2700 | 0.2100 | 0.2600 | +8.333% | 35 | 273 | -76.923% |
| 2026-06-17 | 0.2400 | 0.3100 | 0.2300 | 0.2400 | -4.000% | 21 | 251 | -75.000% |
| 2026-06-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -72.222% | 5 | 251 | -76.000% |
| 2026-03-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.891% | 1 | 251 | -93.333% |
| 2026-03-06 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | +18.824% | 2 | 252 | -94.059% |
| 2026-03-05 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | -27.966% | 4 | 251 | -92.941% |
| 2026-03-03 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +7.273% | 1 | 251 | -94.915% |
| 2026-02-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 1 | 252 | -94.545% |
| 2026-02-06 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +5.660% | 3 | 252 | -94.643% |
| 2026-02-02 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +4.950% | 11 | 249 | -94.340% |
| 2026-01-06 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 243 | -94.059% |
| 2025-12-30 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -21.875% | 6 | 243 | -94.000% |
| 2025-12-19 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -7.246% | 1 | 243 | -95.313% |
| 2025-12-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -43.443% | 2 | 243 | -95.652% |
| 2025-10-16 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +7.018% | 25 | 243 | -97.541% |
| 2025-08-13 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -14.286% | 2 | 243 | -97.368% |
| 2025-07-11 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -13.636% | 1 | 243 | -97.744% |
| 2025-06-26 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | -2.222% | 78 | 243 | -98.052% |
| 2025-06-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -14.865% | 2 | 247 | -98.095% |
| 2025-06-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.646% | 4 | 247 | -98.378% |
| 2025-06-03 | 3.7300 | 3.8400 | 3.7300 | 3.8400 | -18.298% | 4 | 247 | -98.438% |
| 2025-05-13 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -26.563% | 53 | 247 | -98.723% |
| 2025-05-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.400% | 6 | 231 | -99.063% |
| 2025-05-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -26.036% | 2 | 228 | -99.040% |
| 2025-04-23 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | -2.312% | 3 | 228 | -99.290% |
| 2025-04-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -41.751% | 1 | 229 | -99.306% |
| 2025-04-04 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +59.677% | 20 | 229 | -99.596% |
| 2025-04-01 | 9.3100 | 9.3100 | 9.3000 | 9.3000 | -7.000% | 10 | 229 | -99.355% |
| 2025-03-31 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | +39.860% | 9 | 229 | -99.400% |
| 2025-03-18 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | +9.160% | 22 | 237 | -99.161% |
| 2025-02-28 | 6.4100 | 6.5500 | 6.4100 | 6.5500 | +29.703% | 4 | 237 | -99.084% |
| 2025-02-26 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -10.619% | 5 | 238 | -98.812% |
| 2025-02-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +32.941% | 3 | 234 | -98.938% |
| 2025-02-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 1 | 234 | -98.588% |
| 2025-02-19 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | -3.198% | 4 | 233 | -98.678% |
| 2025-02-18 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +13.012% | 1 | 237 | -98.721% |
| 2025-02-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 1 | 237 | -98.554% |
| 2025-02-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.415% | 2 | 237 | -98.605% |
| 2025-02-05 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | -17.349% | 140 | 237 | -98.585% |
| 2025-02-03 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -2.286% | 1 | 377 | -98.830% |
| 2025-01-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +38.158% | 1 | 377 | -98.857% |
| 2025-01-06 | 3.4000 | 3.8000 | 3.3500 | 3.8000 | -2.564% | 110 | 377 | -98.421% |
| 2025-01-03 | 3.7100 | 3.9000 | 3.6200 | 3.9000 | +2.362% | 482 | 287 | -98.462% |
| 2024-12-30 | 3.8200 | 3.8500 | 3.8100 | 3.8100 | +3.815% | 24 | 86 | -98.425% |
| 2024-12-24 | 5.6000 | 5.6000 | 3.6700 | 3.6700 | -9.383% | 27 | 120 | -98.365% |
| 2024-12-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.255% | 1 | 120 | -98.519% |
| 2024-12-20 | 4.0500 | 4.2300 | 3.9300 | 4.2300 | -44.342% | 51 | 119 | -98.582% |
| 2024-11-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.850% | 1 | 79 | -99.211% |
| 2024-10-30 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.844% | 1 | 80 | -99.164% |
| 2024-10-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 7 | 80 | -99.149% |
| 2024-10-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -11.321% | 30 | 80 | -99.149% |
| 2024-09-30 | 7.8500 | 7.9500 | 7.8500 | 7.9500 | -5.357% | 2 | 103 | -99.245% |
| 2024-09-19 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -22.222% | 1 | 103 | -99.286% |
| 2024-09-10 | 11.5000 | 11.5500 | 10.8000 | 10.8000 | -13.600% | 25 | 103 | -99.444% |
| 2024-09-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +37.363% | 4 | 82 | -99.520% |
| 2024-08-19 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -29.457% | 79 | 80 | -99.341% |
| 2024-08-08 | 13.2700 | 13.2700 | 12.9000 | 12.9000 | +35.789% | 4 | 5 | -99.535% |
| 2024-07-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 1 | -99.368% |