AVGO261218P00155000
AVGO Dec 18 2026 155.00 Put
optionOPRA
EODOct 1, 2026
0.11USD+120.000%(+0.06)5Vol175OI
AVGO261218P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +120.000% | 5 | 173 | 0.000% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -16.667% | 6 | 172 | +120.000% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -33.333% | 4 | 174 | +83.333% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +50.000% | 2 | 174 | +22.222% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -40.000% | 3 | 175 | +83.333% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 174 | +10.000% |
| 2026-09-18 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 0.000% | 20 | 170 | +22.222% |
| 2026-09-17 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 0.000% | 6 | 172 | +22.222% |
| 2026-09-16 | 0.1000 | 0.1100 | 0.0800 | 0.0900 | -18.182% | 24 | 172 | +22.222% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 171 | 0.000% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 2 | 171 | +10.000% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | +50.000% | 2 | 171 | +22.222% |
| 2026-09-09 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -25.000% | 8 | 168 | +83.333% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -61.905% | 4 | 168 | +37.500% |
| 2026-09-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +162.500% | 1 | 169 | -47.619% |
| 2026-09-03 | 0.1200 | 0.1400 | 0.0700 | 0.0800 | -33.333% | 12 | 165 | +37.500% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | +20.000% | 6 | 167 | -8.333% |
| 2026-09-01 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | +25.000% | 4 | 167 | +10.000% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.0800 | 0.0800 | -46.667% | 27 | 163 | +37.500% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.1100 | 0.1500 | 0.000% | 16 | 160 | -26.667% |
| 2026-08-27 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | +15.385% | 13 | 167 | -26.667% |
| 2026-08-26 | 0.2500 | 0.2500 | 0.1300 | 0.1300 | -40.909% | 8 | 171 | -15.385% |
| 2026-08-25 | 0.2100 | 0.2200 | 0.1800 | 0.2200 | +83.333% | 3 | 171 | -50.000% |
| 2026-08-24 | 0.2300 | 0.2300 | 0.1000 | 0.1200 | -25.000% | 14 | 168 | -8.333% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.1600 | 0.1600 | -5.882% | 3 | 168 | -31.250% |
| 2026-08-20 | 0.2900 | 0.2900 | 0.1700 | 0.1700 | +13.333% | 3 | 168 | -35.294% |
| 2026-08-19 | 0.2300 | 0.2300 | 0.1300 | 0.1500 | -37.500% | 8 | 161 | -26.667% |
| 2026-08-18 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +41.176% | 4 | 158 | -54.167% |
| 2026-08-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 158 | -35.294% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.1700 | 0.1700 | 0.000% | 52 | 147 | -35.294% |
| 2026-08-13 | 0.2100 | 0.2400 | 0.1700 | 0.1700 | -32.000% | 8 | 144 | -35.294% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 3 | 147 | -56.000% |
| 2026-08-10 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -12.903% | 6 | 143 | -59.259% |
| 2026-08-06 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | -44.643% | 2 | 143 | -64.516% |
| 2026-07-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -37.079% | 1 | 143 | -80.357% |
| 2026-07-21 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +14.103% | 2 | 145 | -87.640% |
| 2026-07-14 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | +2.632% | 24 | 160 | -85.897% |
| 2026-07-10 | 0.7800 | 0.8000 | 0.7500 | 0.7600 | -21.649% | 24 | 141 | -85.526% |
| 2026-07-06 | 0.9300 | 0.9900 | 0.9300 | 0.9700 | +15.476% | 23 | 145 | -88.660% |
| 2026-07-01 | 0.8000 | 0.8900 | 0.8000 | 0.8400 | +6.329% | 23 | 133 | -86.905% |
| 2026-06-22 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | -3.659% | 14 | 139 | -86.076% |
| 2026-06-17 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | -6.818% | 14 | 134 | -86.585% |
| 2026-06-16 | 0.7500 | 0.9300 | 0.7500 | 0.8800 | +4.762% | 74 | 146 | -87.500% |
| 2026-06-15 | 0.8600 | 0.8600 | 0.7600 | 0.8400 | -20.755% | 74 | 121 | -86.905% |
| 2026-06-11 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.000% | 25 | 143 | -89.623% |
| 2026-06-10 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | +58.209% | 29 | 124 | -89.623% |
| 2026-06-08 | 0.8400 | 0.8400 | 0.6700 | 0.6700 | -34.951% | 23 | 132 | -83.582% |
| 2026-06-05 | 0.7600 | 1.0300 | 0.7500 | 1.0300 | +35.526% | 26 | 120 | -89.320% |
| 2026-06-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -20.000% | 1 | 121 | -85.526% |
| 2026-05-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -17.391% | 4 | 119 | -88.421% |
| 2026-05-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.853% | 1 | 118 | -90.435% |
| 2026-05-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 1 | 117 | -91.473% |
| 2026-05-06 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -19.767% | 1 | 116 | -92.029% |
| 2026-04-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +8.861% | 1 | 115 | -93.605% |
| 2026-04-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -26.168% | 36 | 137 | -93.038% |
| 2026-04-14 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -26.712% | 3 | 137 | -94.860% |
| 2026-04-07 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.886% | 1 | 137 | -96.233% |
| 2026-03-05 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -39.504% | 10 | 138 | -96.530% |
| 2026-02-04 | 4.3900 | 5.2400 | 4.3900 | 5.2400 | +16.964% | 10 | 141 | -97.901% |
| 2026-02-03 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +24.444% | 36 | 139 | -97.545% |
| 2026-01-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 10 | 139 | -96.944% |
| 2025-12-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 24 | 129 | -97.143% |
| 2025-12-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 8 | 129 | -97.027% |
| 2025-12-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -30.435% | 8 | 129 | -97.250% |
| 2025-10-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +40.244% | 2 | 129 | -98.087% |
| 2025-09-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -23.364% | 2 | 129 | -97.317% |
| 2025-09-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -20.149% | 1 | 129 | -97.944% |
| 2025-08-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.298% | 1 | 128 | -98.358% |
| 2025-08-07 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -18.348% | 1 | 127 | -98.363% |
| 2025-07-14 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -8.147% | 1 | 127 | -98.663% |
| 2025-07-08 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +5.412% | 15 | 126 | -98.772% |
| 2025-07-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.387% | 1 | 127 | -98.706% |
| 2025-06-30 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -4.716% | 1 | 128 | -98.763% |
| 2025-06-27 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +1.413% | 1 | 128 | -98.821% |
| 2025-06-26 | 9.3600 | 9.3600 | 9.2000 | 9.2000 | -13.043% | 6 | 128 | -98.804% |
| 2025-06-05 | 10.5000 | 10.5800 | 10.5000 | 10.5800 | -3.379% | 3 | 132 | -98.960% |
| 2025-06-04 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.439% | 2 | 134 | -98.995% |
| 2025-06-03 | 11.4000 | 11.4000 | 11.3400 | 11.3400 | -14.737% | 3 | 136 | -99.030% |
| 2025-05-30 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.377% | 4 | 135 | -99.173% |
| 2025-05-29 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -0.972% | 1 | 133 | -99.170% |
| 2025-05-28 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -9.227% | 1 | 133 | -99.178% |
| 2025-05-19 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -6.709% | 3 | 133 | -99.254% |
| 2025-05-12 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -15.643% | 2 | 133 | -99.304% |
| 2025-05-09 | 18.3500 | 18.7300 | 18.3500 | 18.7300 | -2.802% | 4 | 133 | -99.413% |
| 2025-05-05 | 19.5800 | 19.5800 | 19.2500 | 19.2700 | -2.133% | 6 | 132 | -99.429% |
| 2025-05-01 | 19.7000 | 19.7000 | 19.6900 | 19.6900 | -10.986% | 4 | 133 | -99.441% |
| 2025-04-24 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -9.530% | 1 | 133 | -99.503% |
| 2025-04-14 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -4.716% | 2 | 133 | -99.550% |
| 2025-04-09 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -31.040% | 1 | 133 | -99.571% |
| 2025-04-04 | 37.2100 | 37.2100 | 37.2100 | 37.2100 | +12.997% | 2 | 133 | -99.704% |
| 2025-04-03 | 32.9300 | 32.9300 | 32.9300 | 32.9300 | +18.667% | 1 | 134 | -99.666% |
| 2025-04-01 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +3.007% | 1 | 133 | -99.604% |
| 2025-03-28 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +13.911% | 2 | 132 | -99.592% |
| 2025-03-27 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +1.068% | 1 | 132 | -99.535% |
| 2025-03-10 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +68.709% | 1 | 132 | -99.530% |
| 2025-02-05 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -9.228% | 1 | 133 | -99.207% |
| 2025-02-04 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -8.776% | 1 | 132 | -99.280% |
| 2025-01-28 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -8.470% | 30 | 133 | -99.343% |
| 2025-01-27 | 16.2300 | 18.3000 | 16.1200 | 18.3000 | +57.759% | 60 | 133 | -99.399% |
| 2025-01-21 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | -2.521% | 12 | 140 | -99.052% |
| 2025-01-17 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | -1.653% | 4 | 149 | -99.076% |
| 2024-12-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -17.123% | 1 | 149 | -99.091% |
| 2024-12-19 | 14.1500 | 15.0500 | 14.1000 | 14.6000 | -1.017% | 95 | 150 | -99.247% |
| 2024-12-18 | 13.0500 | 14.7500 | 12.9200 | 14.7500 | +7.664% | 76 | 180 | -99.254% |
| 2024-12-17 | 13.8700 | 13.8700 | 13.1400 | 13.7000 | +13.693% | 60 | 215 | -99.197% |
| 2024-12-16 | 11.8600 | 12.0500 | 11.8600 | 12.0500 | -10.675% | 7 | 254 | -99.087% |
| 2024-12-13 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -35.762% | 10 | 260 | -99.185% |
| 2024-12-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.865% | 1 | 255 | -99.476% |
| 2024-12-06 | 21.4500 | 21.4500 | 20.8200 | 20.8200 | -11.404% | 172 | 254 | -99.472% |
| 2024-12-05 | 23.7800 | 23.9000 | 23.2600 | 23.5000 | -0.760% | 30 | 196 | -99.532% |
| 2024-12-04 | 23.2500 | 24.2900 | 23.2500 | 23.6800 | -2.712% | 30 | 181 | -99.535% |
| 2024-12-03 | 24.5400 | 24.6500 | 24.3300 | 24.3400 | -3.374% | 60 | 176 | -99.548% |
| 2024-11-19 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +4.479% | 5 | 166 | -99.563% |
| 2024-11-05 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +0.375% | 50 | 161 | -99.544% |
| 2024-10-28 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -2.674% | 30 | 177 | -99.542% |
| 2024-10-24 | 24.6500 | 24.6900 | 24.6500 | 24.6800 | +10.722% | 31 | 191 | -99.554% |
| 2024-10-21 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | -0.713% | 50 | 161 | -99.507% |
| 2024-10-18 | 22.0900 | 22.4500 | 22.0900 | 22.4500 | +4.760% | 120 | 161 | -99.510% |
| 2024-10-17 | 21.6700 | 21.6700 | 21.4300 | 21.4300 | -10.335% | 160 | 172 | -99.487% |
| 2024-10-04 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -8.604% | 2 | 112 | -99.540% |
| 2024-10-01 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +6.648% | 5 | 113 | -99.579% |
| 2024-09-30 | 24.5000 | 24.5200 | 24.5000 | 24.5200 | +9.075% | 10 | 118 | -99.551% |
| 2024-09-26 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -5.347% | 1 | 127 | -99.511% |
| 2024-09-24 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -7.480% | 1 | 128 | -99.537% |
| 2024-09-20 | 25.8900 | 25.8900 | 25.6200 | 25.6700 | -11.176% | 18 | 129 | -99.571% |
| 2024-09-16 | 26.6200 | 28.9000 | 26.6200 | 28.9000 | +3.957% | 22 | 121 | -99.619% |
| 2024-09-12 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -6.555% | 1 | 105 | -99.604% |
| 2024-09-11 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -19.638% | 1 | 104 | -99.630% |
| 2024-09-09 | 37.0200 | 37.0200 | 37.0200 | 37.0200 | +20.980% | 1 | 105 | -99.703% |
| 2024-09-05 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -1.290% | 5 | 106 | -99.641% |
| 2024-09-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +7.639% | 2 | 101 | -99.645% |
| 2024-08-14 | 30.0000 | 30.0000 | 28.8000 | 28.8000 | -4.509% | 2 | 101 | -99.618% |
| 2024-08-13 | 30.1600 | 30.1600 | 30.1600 | 30.1600 | -13.333% | 1 | 101 | -99.635% |
| 2024-08-06 | 34.5700 | 34.8000 | 34.5700 | 34.8000 | +23.755% | 10 | 100 | -99.684% |
| 2024-07-31 | 28.8000 | 28.8000 | 28.1200 | 28.1200 | -15.808% | 2 | 100 | -99.609% |
| 2024-07-30 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | +7.051% | 1 | 99 | -99.671% |
| 2024-07-29 | 30.3500 | 31.2000 | 30.2000 | 31.2000 | +2.128% | 215 | 98 | -99.647% |
| 2024-07-26 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | 0.000% | 200 | 200 | -99.640% |