AVGO261218P00145000
AVGO Dec 18 2026 145.00 Put
optionOPRA
EODOct 7, 2026
0.04USD-92.157%(-0.47)4Vol664OI
AVGO261218P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | -92.157% | 4 | 662 | 0.000% |
| 2026-10-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +920.000% | 1 | 662 | -92.157% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.0500 | 0.0500 | -28.571% | 2 | 662 | -20.000% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | 0.000% | 4 | 662 | -42.857% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | -41.667% | 2 | 662 | -42.857% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 2 | 661 | -66.667% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 2 | 660 | -66.667% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.0700 | 0.1100 | +83.333% | 6 | 657 | -63.636% |
| 2026-09-17 | 0.1400 | 0.1400 | 0.0600 | 0.0600 | -14.286% | 4 | 658 | -33.333% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | -36.364% | 6 | 659 | -42.857% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | +37.500% | 2 | 659 | -63.636% |
| 2026-09-14 | 0.1700 | 0.1700 | 0.0800 | 0.0800 | -50.000% | 4 | 657 | -50.000% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +128.571% | 1 | 657 | -75.000% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.0700 | 0.0700 | +16.667% | 4 | 657 | -42.857% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -14.286% | 4 | 658 | -33.333% |
| 2026-09-08 | 0.1200 | 0.1300 | 0.0700 | 0.0700 | -12.500% | 4 | 659 | -42.857% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | +33.333% | 4 | 661 | -50.000% |
| 2026-09-03 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -40.000% | 2 | 661 | -33.333% |
| 2026-09-02 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | +11.111% | 2 | 660 | -60.000% |
| 2026-09-01 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | 0.000% | 2 | 660 | -55.556% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.0900 | 0.0900 | -57.143% | 18 | 662 | -55.556% |
| 2026-08-28 | 0.2000 | 0.2200 | 0.1100 | 0.2100 | +75.000% | 4 | 661 | -80.952% |
| 2026-08-27 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -45.455% | 2 | 661 | -66.667% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +175.000% | 1 | 661 | -81.818% |
| 2026-08-25 | 0.1800 | 0.1800 | 0.0800 | 0.0800 | -33.333% | 17 | 657 | -50.000% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -29.412% | 6 | 655 | -66.667% |
| 2026-08-21 | 0.1400 | 0.2100 | 0.1200 | 0.1700 | -39.286% | 7 | 654 | -76.471% |
| 2026-08-20 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +86.667% | 1 | 654 | -85.714% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -6.250% | 4 | 655 | -73.333% |
| 2026-08-18 | 0.1900 | 0.2100 | 0.1600 | 0.1600 | -38.462% | 4 | 653 | -75.000% |
| 2026-08-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +73.333% | 1 | 653 | -84.615% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | +15.385% | 6 | 652 | -73.333% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1300 | 0.1300 | 0.000% | 17 | 650 | -69.231% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -13.333% | 5 | 648 | -69.231% |
| 2026-08-11 | 0.2600 | 0.2600 | 0.1500 | 0.1500 | -65.116% | 2 | 647 | -73.333% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -6.522% | 2 | 646 | -90.698% |
| 2026-07-23 | 0.6200 | 0.6200 | 0.3900 | 0.4600 | -20.690% | 5 | 644 | -91.304% |
| 2026-07-21 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | +13.725% | 24 | 662 | -93.103% |
| 2026-07-17 | 0.5800 | 0.6000 | 0.5100 | 0.5100 | -30.137% | 24 | 652 | -92.157% |
| 2026-07-09 | 0.7400 | 0.7700 | 0.7300 | 0.7300 | +17.742% | 22 | 661 | -94.521% |
| 2026-07-07 | 0.8300 | 0.8300 | 0.6200 | 0.6200 | -13.889% | 45 | 656 | -93.548% |
| 2026-07-02 | 0.8000 | 0.8100 | 0.7200 | 0.7200 | -2.703% | 23 | 643 | -94.444% |
| 2026-06-29 | 0.6800 | 0.7400 | 0.6700 | 0.7400 | +15.625% | 23 | 655 | -94.595% |
| 2026-06-25 | 0.5800 | 0.7400 | 0.5800 | 0.6400 | -9.859% | 23 | 644 | -93.750% |
| 2026-06-16 | 0.6500 | 0.7200 | 0.6500 | 0.7100 | -11.250% | 37 | 661 | -94.366% |
| 2026-06-15 | 0.8100 | 0.8100 | 0.7500 | 0.8000 | +2.564% | 18 | 649 | -95.000% |
| 2026-06-12 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | +62.500% | 22 | 639 | -94.872% |
| 2026-06-05 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -57.522% | 1 | 639 | -91.667% |
| 2026-05-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -2.586% | 340 | 834 | -96.460% |
| 2026-05-01 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +3.571% | 1 | 834 | -96.552% |
| 2026-04-30 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 1 | 835 | -96.429% |
| 2026-04-23 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -18.382% | 5 | 835 | -96.396% |
| 2026-04-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -44.715% | 10 | 845 | -97.059% |
| 2026-04-01 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -11.828% | 19 | 845 | -98.374% |
| 2026-03-31 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.793% | 19 | 845 | -98.566% |
| 2026-03-20 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | +4.693% | 12 | 845 | -98.621% |
| 2026-03-06 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.734% | 1 | 847 | -98.556% |
| 2026-02-20 | 2.8800 | 3.0000 | 2.8800 | 2.9700 | -5.414% | 14 | 847 | -98.653% |
| 2026-02-06 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | -13.973% | 20 | 835 | -98.726% |
| 2025-12-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -17.978% | 1 | 833 | -98.904% |
| 2025-11-13 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +9.069% | 6 | 832 | -99.101% |
| 2025-11-05 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +0.990% | 2 | 832 | -99.020% |
| 2025-10-31 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +3.590% | 1 | 834 | -99.010% |
| 2025-10-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.360% | 30 | 804 | -98.974% |
| 2025-10-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -18.349% | 100 | 804 | -99.101% |
| 2025-07-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.167% | 5 | 780 | -99.266% |
| 2025-07-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 1 | 783 | -99.333% |
| 2025-07-14 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -14.379% | 5 | 784 | -99.389% |
| 2025-06-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -15.749% | 1 | 784 | -99.477% |
| 2025-06-11 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -1.944% | 1 | 783 | -99.559% |
| 2025-06-03 | 9.3000 | 9.3000 | 9.2600 | 9.2600 | -7.400% | 3 | 783 | -99.568% |
| 2025-06-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -17.492% | 1 | 785 | -99.600% |
| 2025-05-20 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -1.703% | 1 | 786 | -99.670% |
| 2025-05-16 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +4.492% | 2 | 787 | -99.676% |
| 2025-05-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -12.006% | 1 | 787 | -99.661% |
| 2025-05-12 | 13.5900 | 13.5900 | 13.4100 | 13.4100 | -13.484% | 2 | 788 | -99.702% |
| 2025-05-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.125% | 2 | 790 | -99.742% |
| 2025-05-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.458% | 3 | 790 | -99.750% |
| 2025-05-02 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -0.379% | 6 | 793 | -99.746% |
| 2025-05-01 | 16.3400 | 16.3400 | 15.8300 | 15.8300 | -9.023% | 5 | 790 | -99.747% |
| 2025-04-29 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.080% | 1 | 786 | -99.770% |
| 2025-04-25 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -25.308% | 2 | 785 | -99.773% |
| 2025-04-22 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +15.441% | 3 | 784 | -99.830% |
| 2025-04-09 | 28.0900 | 28.0900 | 20.4000 | 20.4000 | -33.766% | 2 | 787 | -99.804% |
| 2025-04-04 | 31.6200 | 31.6700 | 30.8000 | 30.8000 | +35.683% | 18 | 787 | -99.870% |
| 2025-04-01 | 22.7200 | 22.7200 | 22.7000 | 22.7000 | +6.473% | 2 | 786 | -99.824% |
| 2025-03-28 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | +26.005% | 2 | 786 | -99.812% |
| 2025-03-07 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -9.032% | 10 | 786 | -99.764% |
| 2025-03-04 | 18.7900 | 18.7900 | 18.6000 | 18.6000 | +63.877% | 5 | 786 | -99.785% |
| 2025-02-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -0.439% | 10 | 785 | -99.648% |
| 2025-01-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +13.433% | 2 | 794 | -99.649% |
| 2024-12-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.789% | 40 | 794 | -99.602% |
| 2024-12-17 | 10.3500 | 10.3500 | 9.5000 | 9.5000 | -13.636% | 3 | 794 | -99.579% |
| 2024-12-13 | 15.5000 | 15.5000 | 10.8900 | 11.0000 | -34.718% | 238 | 795 | -99.636% |
| 2024-12-11 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -7.923% | 1 | 809 | -99.763% |
| 2024-12-10 | 17.7600 | 18.3000 | 17.7600 | 18.3000 | -8.910% | 31 | 810 | -99.781% |
| 2024-12-03 | 20.0800 | 20.0900 | 20.0800 | 20.0900 | -8.349% | 100 | 809 | -99.801% |
| 2024-11-29 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | +3.250% | 40 | 909 | -99.818% |
| 2024-11-22 | 21.2400 | 21.2400 | 21.2300 | 21.2300 | +1.337% | 200 | 889 | -99.812% |
| 2024-11-21 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -1.179% | 12 | 919 | -99.809% |
| 2024-11-20 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -1.395% | 3 | 907 | -99.811% |
| 2024-11-15 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +21.813% | 2 | 907 | -99.814% |
| 2024-11-12 | 17.6500 | 17.6500 | 17.6300 | 17.6500 | -1.562% | 20 | 906 | -99.773% |
| 2024-11-06 | 18.1000 | 18.1000 | 17.9300 | 17.9300 | -8.051% | 21 | 886 | -99.777% |
| 2024-10-29 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +1.881% | 30 | 906 | -99.795% |
| 2024-10-25 | 20.0000 | 20.0000 | 19.1400 | 19.1400 | -5.107% | 180 | 906 | -99.791% |
| 2024-10-24 | 20.5000 | 20.5000 | 20.1700 | 20.1700 | +12.056% | 213 | 906 | -99.802% |
| 2024-10-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -1.639% | 20 | 695 | -99.778% |
| 2024-10-18 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +4.871% | 2 | 715 | -99.781% |
| 2024-10-17 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -11.060% | 1 | 715 | -99.771% |
| 2024-10-04 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -7.453% | 2 | 715 | -99.796% |
| 2024-10-01 | 21.3000 | 21.3000 | 21.2000 | 21.2000 | +6.159% | 83 | 715 | -99.811% |
| 2024-09-27 | 19.1900 | 19.9700 | 19.1900 | 19.9700 | +3.311% | 558 | 715 | -99.800% |
| 2024-09-25 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | -6.028% | 10 | 455 | -99.793% |
| 2024-09-23 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -4.013% | 210 | 445 | -99.806% |
| 2024-09-20 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | -12.815% | 2 | 235 | -99.813% |
| 2024-09-16 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +8.282% | 1 | 236 | -99.837% |
| 2024-09-13 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -0.439% | 20 | 237 | -99.824% |
| 2024-09-12 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -7.692% | 1 | 227 | -99.825% |
| 2024-09-11 | 29.5100 | 29.5100 | 24.7000 | 24.7000 | -17.940% | 42 | 228 | -99.838% |
| 2024-09-09 | 31.1500 | 31.1500 | 30.1000 | 30.1000 | +13.542% | 51 | 269 | -99.867% |
| 2024-09-04 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | -1.082% | 1 | 218 | -99.849% |
| 2024-09-03 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +8.065% | 1 | 217 | -99.851% |
| 2024-08-27 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +10.566% | 3 | 216 | -99.839% |
| 2024-08-16 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +4.520% | 204 | 213 | -99.822% |
| 2024-08-15 | 22.6000 | 22.6000 | 21.4600 | 21.4600 | -11.322% | 196 | 208 | -99.814% |
| 2024-08-14 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -5.469% | 1 | 208 | -99.835% |
| 2024-08-13 | 25.7000 | 25.7000 | 25.6000 | 25.6000 | -5.952% | 56 | 207 | -99.844% |
| 2024-08-12 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | -3.132% | 1 | 223 | -99.853% |
| 2024-08-09 | 27.4800 | 28.1000 | 27.2000 | 28.1000 | -8.170% | 502 | 222 | -99.858% |
| 2024-08-08 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +2.685% | 1 | 33 | -99.869% |
| 2024-08-06 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +27.787% | 1 | 32 | -99.866% |
| 2024-07-31 | 23.2500 | 23.3200 | 23.2500 | 23.3200 | -7.092% | 31 | 31 | -99.828% |
| 2024-07-26 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | 0.000% | 2 | 1 | -99.841% |