AVGO261218P00125000
AVGO Dec 18 2026 125.00 Put
optionOPRA
EODOct 7, 2026
0.10USD+100.000%(+0.05)1Vol155OI
AVGO261218P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 1 | 155 | 0.000% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | -50.000% | 4 | 156 | +100.000% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 2 | 155 | 0.000% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +175.000% | 1 | 155 | -9.091% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | 0.000% | 2 | 155 | +150.000% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | 0.000% | 2 | 156 | +150.000% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.0400 | 0.0400 | 0.000% | 8 | 154 | +150.000% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.0400 | 0.0400 | -33.333% | 6 | 152 | +150.000% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.0300 | 0.0600 | -60.000% | 61 | 117 | +66.667% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +200.000% | 2 | 116 | -33.333% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | -58.333% | 4 | 117 | +100.000% |
| 2026-09-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +100.000% | 1 | 117 | -16.667% |
| 2026-09-03 | 0.0800 | 0.1300 | 0.0400 | 0.0600 | +50.000% | 42 | 104 | +66.667% |
| 2026-09-02 | 0.1100 | 0.1500 | 0.0400 | 0.0400 | -50.000% | 16 | 100 | +150.000% |
| 2026-08-31 | 0.1500 | 0.1600 | 0.0700 | 0.0800 | 0.000% | 6 | 99 | +25.000% |
| 2026-08-27 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -11.111% | 2 | 99 | +25.000% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.0700 | 0.0900 | +12.500% | 10 | 97 | +11.111% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | +14.286% | 4 | 96 | +25.000% |
| 2026-08-24 | 0.1600 | 0.1800 | 0.0700 | 0.0700 | -12.500% | 6 | 95 | +42.857% |
| 2026-08-21 | 0.1200 | 0.1600 | 0.0700 | 0.0800 | +14.286% | 6 | 94 | +25.000% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -30.000% | 8 | 91 | +42.857% |
| 2026-08-19 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | +11.111% | 5 | 90 | 0.000% |
| 2026-08-18 | 0.1500 | 0.1900 | 0.0900 | 0.0900 | +28.571% | 30 | 86 | +11.111% |
| 2026-08-17 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | -22.222% | 8 | 85 | +42.857% |
| 2026-08-14 | 0.1800 | 0.1900 | 0.0800 | 0.0900 | -10.000% | 37 | 74 | +11.111% |
| 2026-08-13 | 0.1700 | 0.1700 | 0.1000 | 0.1000 | -44.444% | 2 | 74 | 0.000% |
| 2026-08-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +80.000% | 1 | 73 | -44.444% |
| 2026-08-11 | 0.1800 | 0.1800 | 0.1000 | 0.1000 | 0.000% | 4 | 73 | 0.000% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | -33.333% | 8 | 74 | 0.000% |
| 2026-08-06 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | -46.429% | 2 | 74 | -33.333% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 2 | 76 | -64.286% |
| 2026-07-16 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +16.667% | 30 | 83 | -71.429% |
| 2026-07-15 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -37.500% | 34 | 73 | -66.667% |
| 2026-06-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +29.730% | 1 | 73 | -79.167% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -22.917% | 3 | 76 | -72.973% |
| 2026-06-12 | 0.5800 | 0.5800 | 0.4800 | 0.4800 | -12.727% | 7 | 74 | -79.167% |
| 2026-06-11 | 0.4700 | 0.5500 | 0.4600 | 0.5500 | +25.000% | 7 | 80 | -81.818% |
| 2026-06-10 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -12.000% | 6 | 74 | -77.273% |
| 2026-05-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 74 | -80.000% |
| 2026-05-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 1 | 74 | -83.051% |
| 2026-05-06 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -26.250% | 3 | 74 | -83.051% |
| 2026-04-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 1 | 74 | -87.500% |
| 2026-04-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +1.163% | 1 | 75 | -88.506% |
| 2026-04-22 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +22.857% | 1 | 74 | -88.372% |
| 2026-04-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 75 | -85.714% |
| 2026-04-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 76 | -88.889% |
| 2026-04-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 5 | 76 | -90.000% |
| 2026-04-08 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -23.577% | 3 | 76 | -89.362% |
| 2026-04-07 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | -21.154% | 4 | 76 | -91.870% |
| 2026-03-19 | 1.5500 | 1.5800 | 1.5400 | 1.5600 | -16.129% | 44 | 74 | -93.590% |
| 2026-03-13 | 1.9700 | 1.9700 | 1.8600 | 1.8600 | +1.087% | 4 | 75 | -94.624% |
| 2026-03-12 | 1.6900 | 1.8400 | 1.6900 | 1.8400 | -3.158% | 2 | 77 | -94.565% |
| 2026-03-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.523% | 5 | 77 | -94.737% |
| 2026-02-19 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -10.762% | 10 | 77 | -94.975% |
| 2026-02-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +16.146% | 2 | 82 | -95.516% |
| 2026-01-20 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +10.345% | 3 | 80 | -94.792% |
| 2026-01-07 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.435% | 1 | 80 | -94.253% |
| 2026-01-06 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.167% | 10 | 80 | -94.565% |
| 2025-12-23 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.341% | 3 | 76 | -94.792% |
| 2025-12-12 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | +13.260% | 16 | 76 | -95.122% |
| 2025-12-11 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -23.629% | 3 | 74 | -94.475% |
| 2025-09-05 | 2.2000 | 2.3700 | 2.2000 | 2.3700 | -40.000% | 13 | 74 | -95.781% |
| 2025-08-19 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +16.176% | 1 | 82 | -97.468% |
| 2025-08-12 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 0.000% | 6 | 82 | -97.059% |
| 2025-07-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 1 | 79 | -97.059% |
| 2025-07-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -21.212% | 1 | 79 | -97.436% |
| 2025-06-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -14.948% | 1 | 80 | -97.980% |
| 2025-06-16 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -4.590% | 2 | 79 | -98.282% |
| 2025-06-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -22.785% | 20 | 79 | -98.361% |
| 2025-05-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 20 | 69 | -98.734% |
| 2025-05-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -30.856% | 4 | 67 | -98.750% |
| 2025-04-25 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -25.928% | 2 | 67 | -99.136% |
| 2025-04-17 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -13.654% | 1 | 68 | -99.360% |
| 2025-04-08 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | -17.885% | 1 | 68 | -99.447% |
| 2025-04-04 | 22.9200 | 22.9200 | 22.0300 | 22.0300 | +18.632% | 8 | 69 | -99.546% |
| 2025-04-03 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +42.846% | 3 | 68 | -99.461% |
| 2025-03-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.000% | 1 | 68 | -99.231% |
| 2025-03-07 | 12.8700 | 12.8700 | 12.5000 | 12.5000 | +8.507% | 8 | 69 | -99.200% |
| 2025-03-04 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -4.793% | 1 | 67 | -99.132% |
| 2025-03-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +20.518% | 3 | 67 | -99.174% |
| 2025-02-27 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +5.907% | 2 | 63 | -99.004% |
| 2025-02-25 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +31.302% | 5 | 63 | -98.945% |
| 2025-02-19 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +1.690% | 16 | 63 | -98.615% |
| 2025-02-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 1 | 63 | -98.592% |
| 2025-02-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.318% | 2 | 64 | -98.529% |
| 2025-01-30 | 7.8700 | 8.0300 | 7.8700 | 8.0300 | -12.717% | 18 | 50 | -98.755% |
| 2025-01-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +57.804% | 1 | 50 | -98.913% |
| 2025-01-23 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -5.968% | 1 | 50 | -98.285% |
| 2024-12-30 | 6.7000 | 6.7000 | 6.2000 | 6.2000 | -0.800% | 7 | 50 | -98.387% |
| 2024-12-27 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 40 | 55 | -98.400% |
| 2024-12-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.595% | 1 | 55 | -98.507% |
| 2024-12-13 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -37.189% | 40 | 55 | -98.636% |
| 2024-12-06 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -7.307% | 100 | 45 | -99.143% |
| 2024-12-03 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -10.071% | 50 | 85 | -99.206% |
| 2024-11-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +13.821% | 1 | 45 | -99.286% |
| 2024-10-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +6.034% | 2 | 45 | -99.187% |
| 2024-10-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -13.174% | 2 | 46 | -99.138% |
| 2024-10-02 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -4.229% | 1 | 48 | -99.251% |
| 2024-10-01 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +5.602% | 30 | 49 | -99.283% |
| 2024-09-30 | 12.8500 | 13.2100 | 12.8500 | 13.2100 | +4.841% | 30 | 49 | -99.243% |
| 2024-09-27 | 12.7000 | 12.7000 | 12.6000 | 12.6000 | +3.279% | 4 | 19 | -99.206% |
| 2024-09-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.098% | 1 | 19 | -99.180% |
| 2024-09-24 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -13.826% | 2 | 19 | -99.206% |
| 2024-09-18 | 14.4000 | 14.7400 | 14.4000 | 14.6100 | -5.068% | 8 | 17 | -99.316% |
| 2024-09-16 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +2.600% | 1 | 17 | -99.350% |
| 2024-09-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -30.070% | 10 | 16 | -99.333% |
| 2024-09-06 | 20.6500 | 21.4500 | 20.6500 | 21.4500 | +23.774% | 18 | 11 | -99.534% |
| 2024-09-05 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +8.312% | 1 | 3 | -99.423% |
| 2024-08-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.612% | 2 | 4 | -99.375% |
| 2024-08-09 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | -5.295% | 2 | 2 | -99.473% |
| 2024-08-08 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -0.398% | 1 | 2 | -99.500% |
| 2024-08-06 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | 0.000% | 1 | 1 | -99.502% |