AVGO261218P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | 0.000% | 2 | 521 | 0.000% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | +16.667% | 4 | 522 | 0.000% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -14.286% | 2 | 523 | +16.667% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | 0.000% | 2 | 524 | 0.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -12.500% | 6 | 522 | 0.000% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -20.000% | 2 | 522 | -12.500% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | +100.000% | 2 | 521 | -30.000% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | -68.750% | 8 | 520 | +40.000% |
| 2026-09-28 | 0.1400 | 0.1600 | 0.0800 | 0.1600 | +77.778% | 5 | 519 | -56.250% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.0700 | 0.0900 | -25.000% | 6 | 518 | -22.222% |
| 2026-09-23 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -20.000% | 2 | 517 | -41.667% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 517 | -53.333% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 6 | 511 | -53.333% |
| 2026-09-18 | 0.1300 | 0.1500 | 0.1000 | 0.1400 | +16.667% | 14 | 511 | -50.000% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -33.333% | 2 | 511 | -41.667% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1500 | 0.1800 | +38.462% | 3 | 511 | -61.111% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -18.750% | 2 | 510 | -46.154% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 3 | 509 | -56.250% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | 0.000% | 2 | 510 | -36.364% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1000 | 0.1100 | 0.000% | 4 | 509 | -36.364% |
| 2026-09-08 | 0.1000 | 0.1900 | 0.0900 | 0.1100 | +22.222% | 39 | 505 | -36.364% |
| 2026-09-04 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | 0.000% | 6 | 506 | -22.222% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.0800 | 0.0900 | -55.000% | 14 | 506 | -22.222% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.0700 | 0.2000 | +66.667% | 11 | 501 | -65.000% |
| 2026-09-01 | 0.2500 | 0.2500 | 0.1200 | 0.1200 | -20.000% | 2 | 500 | -41.667% |
| 2026-08-31 | 0.0600 | 0.1500 | 0.0600 | 0.1500 | -42.308% | 2 | 500 | -53.333% |
| 2026-08-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +62.500% | 3 | 497 | -73.077% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.1600 | 0.1600 | -33.333% | 2 | 497 | -56.250% |
| 2026-08-26 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -11.111% | 4 | 497 | -70.833% |
| 2026-08-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +35.000% | 2 | 495 | -74.074% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2000 | 0.2000 | -37.500% | 4 | 495 | -65.000% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +39.130% | 1 | 495 | -78.125% |
| 2026-08-20 | 0.3000 | 0.3100 | 0.2200 | 0.2300 | -25.806% | 4 | 493 | -69.565% |
| 2026-08-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 2 | 493 | -77.419% |
| 2026-08-18 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 1 | 494 | -75.862% |
| 2026-08-14 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.000% | 2 | 493 | -74.074% |
| 2026-08-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 5 | 493 | -74.074% |
| 2026-08-12 | 0.1800 | 0.2300 | 0.1800 | 0.2300 | -34.286% | 2 | 492 | -69.565% |
| 2026-08-07 | 0.3300 | 0.3700 | 0.3200 | 0.3500 | -12.500% | 25 | 515 | -80.000% |
| 2026-08-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 25 | 516 | -82.500% |
| 2026-08-05 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | -33.333% | 26 | 503 | -85.417% |
| 2026-07-31 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -29.412% | 1 | 502 | -90.278% |
| 2026-07-24 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +21.429% | 24 | 512 | -93.137% |
| 2026-07-23 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | -14.286% | 15 | 501 | -91.667% |
| 2026-07-16 | 0.9400 | 0.9900 | 0.9200 | 0.9800 | +11.364% | 10 | 506 | -92.857% |
| 2026-07-15 | 0.9400 | 0.9400 | 0.8200 | 0.8800 | -15.385% | 14 | 500 | -92.045% |
| 2026-07-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -12.605% | 1 | 499 | -93.269% |
| 2026-07-01 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | +9.174% | 168 | 438 | -94.118% |
| 2026-06-29 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | +12.371% | 11 | 427 | -93.578% |
| 2026-06-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 26 | 445 | -92.784% |
| 2026-06-22 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | -4.082% | 28 | 433 | -92.553% |
| 2026-06-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -8.411% | 1 | 434 | -92.857% |
| 2026-06-16 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.835% | 1 | 434 | -93.458% |
| 2026-06-15 | 1.1800 | 1.2200 | 1.0900 | 1.0900 | -12.800% | 6 | 434 | -93.578% |
| 2026-06-12 | 1.3100 | 1.3300 | 1.2500 | 1.2500 | -7.407% | 106 | 430 | -94.400% |
| 2026-06-11 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | +0.746% | 11 | 432 | -94.815% |
| 2026-06-10 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | +9.836% | 12 | 422 | -94.776% |
| 2026-06-05 | 1.0900 | 1.2300 | 1.0900 | 1.2200 | +28.421% | 42 | 421 | -94.262% |
| 2026-06-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 2 | 421 | -92.632% |
| 2026-06-01 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | +10.092% | 104 | 414 | -94.167% |
| 2026-05-29 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -35.882% | 46 | 391 | -93.578% |
| 2026-05-13 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | -7.104% | 2 | 389 | -95.882% |
| 2026-05-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -8.500% | 3 | 386 | -96.175% |
| 2026-04-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -22.481% | 2 | 386 | -96.500% |
| 2026-04-10 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -11.034% | 1 | 386 | -97.287% |
| 2026-04-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -33.638% | 1 | 387 | -97.586% |
| 2026-04-06 | 4.2500 | 4.3700 | 4.2500 | 4.3700 | -9.148% | 3 | 386 | -98.398% |
| 2026-04-02 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -5.686% | 28 | 362 | -98.545% |
| 2026-03-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 31 | 362 | -98.627% |
| 2026-03-26 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | +23.762% | 241 | 393 | -98.600% |
| 2026-03-23 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -23.774% | 1 | 445 | -98.267% |
| 2026-03-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +17.778% | 1 | 445 | -98.679% |
| 2026-03-05 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -14.286% | 20 | 446 | -98.444% |
| 2026-03-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.377% | 2 | 445 | -98.667% |
| 2026-02-26 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +13.465% | 2 | 443 | -98.778% |
| 2026-01-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 8 | 443 | -98.614% |
| 2026-01-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 451 | -98.600% |
| 2026-01-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 2 | 450 | -98.557% |
| 2026-01-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +13.636% | 1 | 452 | -98.667% |
| 2026-01-06 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -0.645% | 1 | 452 | -98.485% |
| 2025-12-30 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -5.870% | 2 | 451 | -98.495% |
| 2025-12-22 | 5.0500 | 5.0500 | 4.9400 | 4.9400 | +0.816% | 10 | 453 | -98.583% |
| 2025-12-01 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | -13.274% | 2 | 443 | -98.571% |
| 2025-11-24 | 5.8900 | 5.8900 | 5.6500 | 5.6500 | -23.957% | 13 | 442 | -98.761% |
| 2025-11-21 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +31.041% | 1 | 432 | -99.058% |
| 2025-11-05 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -5.500% | 1 | 432 | -98.765% |
| 2025-11-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 1 | 433 | -98.833% |
| 2025-10-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.539% | 2 | 433 | -98.727% |
| 2025-10-03 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -5.736% | 1 | 433 | -98.849% |
| 2025-09-30 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | +3.200% | 2 | 433 | -98.915% |
| 2025-09-29 | 6.1500 | 6.2500 | 6.1500 | 6.2500 | +25.000% | 7 | 435 | -98.880% |
| 2025-09-05 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | -21.630% | 2 | 441 | -98.600% |
| 2025-09-04 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -13.784% | 2 | 441 | -98.903% |
| 2025-08-12 | 7.4000 | 7.4000 | 7.3900 | 7.4000 | -10.843% | 340 | 441 | -99.054% |
| 2025-08-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +6.410% | 1 | 242 | -99.157% |
| 2025-07-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -22.772% | 10 | 241 | -99.103% |
| 2025-07-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 1 | 251 | -99.307% |
| 2025-07-08 | 10.7300 | 10.7700 | 10.7000 | 10.7000 | -21.612% | 19 | 251 | -99.346% |
| 2025-06-23 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.799% | 3 | 254 | -99.487% |
| 2025-06-20 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +5.623% | 2 | 257 | -99.496% |
| 2025-06-17 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +2.412% | 10 | 256 | -99.468% |
| 2025-06-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -23.648% | 1 | 246 | -99.455% |
| 2025-05-27 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +0.960% | 3 | 245 | -99.584% |
| 2025-05-13 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -33.849% | 5 | 245 | -99.580% |
| 2025-04-25 | 25.6400 | 25.6400 | 25.2000 | 25.2000 | -9.320% | 62 | 245 | -99.722% |
| 2025-04-24 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | -4.172% | 1 | 275 | -99.748% |
| 2025-04-15 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -5.383% | 4 | 275 | -99.759% |
| 2025-04-11 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +7.619% | 2 | 271 | -99.772% |
| 2025-04-09 | 39.1800 | 39.1800 | 28.4800 | 28.4800 | -41.278% | 34 | 271 | -99.754% |
| 2025-04-07 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +14.847% | 31 | 268 | -99.856% |
| 2025-04-04 | 43.7600 | 43.7600 | 42.2100 | 42.2300 | +22.905% | 76 | 268 | -99.834% |
| 2025-04-03 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | +3.619% | 1 | 274 | -99.796% |
| 2025-04-01 | 33.0000 | 33.1600 | 33.0000 | 33.1600 | +0.030% | 5 | 273 | -99.789% |
| 2025-03-31 | 35.7500 | 35.7500 | 33.1500 | 33.1500 | +1.531% | 8 | 273 | -99.789% |
| 2025-03-28 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +10.341% | 2 | 274 | -99.786% |
| 2025-03-27 | 29.5900 | 29.5900 | 29.5900 | 29.5900 | +23.292% | 1 | 275 | -99.763% |
| 2025-03-24 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -7.799% | 1 | 274 | -99.708% |
| 2025-03-13 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | -7.891% | 30 | 285 | -99.731% |
| 2025-03-10 | 28.0000 | 28.2600 | 28.0000 | 28.2600 | +5.056% | 32 | 285 | -99.752% |
| 2025-03-07 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -4.270% | 6 | 257 | -99.740% |
| 2025-03-06 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -1.230% | 3 | 257 | -99.751% |
| 2025-03-04 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +38.645% | 2 | 257 | -99.754% |
| 2025-02-27 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +14.000% | 1 | 259 | -99.659% |
| 2025-02-21 | 16.3700 | 18.0000 | 16.3700 | 18.0000 | +6.825% | 10 | 258 | -99.611% |
| 2025-02-19 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +8.710% | 4 | 253 | -99.585% |
| 2025-02-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -13.889% | 4 | 257 | -99.548% |
| 2025-02-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.743% | 1 | 253 | -99.611% |
| 2025-02-03 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.741% | 8 | 252 | -99.626% |
| 2025-01-31 | 17.4500 | 18.3800 | 17.4500 | 18.3800 | 0.000% | 4 | 260 | -99.619% |
| 2025-01-30 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -10.122% | 1 | 261 | -99.619% |
| 2025-01-29 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -3.719% | 10 | 261 | -99.658% |
| 2025-01-28 | 20.6900 | 21.2400 | 20.6900 | 21.2400 | +65.163% | 6 | 251 | -99.670% |
| 2025-01-24 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -5.372% | 20 | 251 | -99.456% |
| 2025-01-22 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -19.347% | 66 | 241 | -99.485% |
| 2025-01-13 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | 0.000% | 2 | 185 | -99.585% |
| 2025-01-10 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +10.564% | 2 | 184 | -99.585% |
| 2024-12-30 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -40.747% | 1 | 184 | -99.541% |
| 2024-12-06 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | -14.551% | 8 | 184 | -99.728% |
| 2024-11-19 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +4.152% | 4 | 188 | -99.767% |
| 2024-11-05 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -6.138% | 50 | 188 | -99.758% |
| 2024-10-31 | 30.8000 | 30.8000 | 30.7900 | 30.7900 | +5.517% | 50 | 199 | -99.773% |
| 2024-10-24 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | +2.674% | 50 | 181 | -99.760% |
| 2024-10-23 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | +5.259% | 50 | 182 | -99.754% |
| 2024-10-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.882% | 2 | 132 | -99.741% |
| 2024-10-10 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.042% | 1 | 132 | -99.725% |
| 2024-10-08 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -4.189% | 1 | 133 | -99.734% |
| 2024-10-07 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -2.487% | 2 | 133 | -99.745% |
| 2024-10-04 | 27.8000 | 28.1500 | 27.8000 | 28.1500 | -2.426% | 4 | 135 | -99.751% |
| 2024-09-24 | 29.1700 | 29.1700 | 28.8500 | 28.8500 | -15.643% | 3 | 133 | -99.757% |
| 2024-09-16 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +6.211% | 5 | 136 | -99.795% |
| 2024-09-13 | 33.0000 | 33.0000 | 32.2000 | 32.2000 | -26.585% | 270 | 141 | -99.783% |
| 2024-09-06 | 43.7500 | 43.8600 | 43.7500 | 43.8600 | +30.419% | 4 | 6 | -99.840% |
| 2024-08-30 | 33.6300 | 33.6300 | 33.6300 | 33.6300 | +4.930% | 2 | 7 | -99.792% |
| 2024-08-23 | 32.0400 | 32.0500 | 32.0400 | 32.0500 | +2.168% | 4 | 7 | -99.782% |
| 2024-08-22 | 31.3700 | 31.3700 | 31.3700 | 31.3700 | -1.815% | 2 | 5 | -99.777% |
| 2024-08-21 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | -0.776% | 1 | 3 | -99.781% |
| 2024-08-19 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +3.871% | 1 | 2 | -99.783% |
| 2024-08-16 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 0.000% | 2 | 1 | -99.774% |