AVGO261218P00175000
AVGO Dec 18 2026 175.00 Put
optionOPRA
EODOct 7, 2026
0.10USD+25.000%(+0.02)9Vol211OI
AVGO261218P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1200 | 0.0700 | 0.1000 | +25.000% | 9 | 213 | 0.000% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | +14.286% | 4 | 213 | +25.000% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -30.000% | 4 | 213 | +42.857% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -28.571% | 2 | 212 | 0.000% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +75.000% | 1 | 212 | -28.571% |
| 2026-09-30 | 0.1400 | 0.1500 | 0.0800 | 0.0800 | 0.000% | 34 | 241 | +25.000% |
| 2026-09-29 | 0.0700 | 0.1200 | 0.0700 | 0.0800 | 0.000% | 13 | 240 | +25.000% |
| 2026-09-28 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 8 | 242 | +25.000% |
| 2026-09-25 | 0.1000 | 0.1600 | 0.0900 | 0.0900 | -35.714% | 4 | 243 | +11.111% |
| 2026-09-24 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 244 | -28.571% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 243 | -33.333% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | -5.882% | 2 | 244 | -37.500% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 245 | -41.176% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | -11.765% | 2 | 245 | -33.333% |
| 2026-09-17 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -15.000% | 2 | 245 | -41.176% |
| 2026-09-16 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +17.647% | 2 | 244 | -50.000% |
| 2026-09-15 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -22.727% | 6 | 244 | -41.176% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 245 | -54.545% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 245 | -52.381% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +81.818% | 1 | 246 | -50.000% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | +10.000% | 6 | 246 | -9.091% |
| 2026-09-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 246 | 0.000% |
| 2026-09-03 | 0.1400 | 0.1600 | 0.0900 | 0.1100 | -62.069% | 9 | 244 | -9.091% |
| 2026-09-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +81.250% | 1 | 244 | -65.517% |
| 2026-08-31 | 0.2800 | 0.2800 | 0.1600 | 0.1600 | -30.435% | 2 | 244 | -37.500% |
| 2026-08-28 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -11.538% | 2 | 243 | -56.522% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.1800 | 0.2600 | +44.444% | 3 | 243 | -61.538% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.1800 | 0.1800 | -37.931% | 2 | 242 | -44.444% |
| 2026-08-21 | 0.3600 | 0.3600 | 0.2000 | 0.2900 | -17.143% | 7 | 243 | -65.517% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 1 | 243 | -71.429% |
| 2026-08-11 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +19.444% | 1 | 243 | -76.744% |
| 2026-08-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -35.714% | 2 | 243 | -72.222% |
| 2026-08-07 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -30.000% | 1 | 243 | -82.143% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 242 | -87.500% |
| 2026-07-31 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -27.193% | 1 | 243 | -87.952% |
| 2026-07-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -2.564% | 5 | 243 | -91.228% |
| 2026-07-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.000% | 2 | 245 | -91.453% |
| 2026-07-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 1 | 245 | -92.308% |
| 2026-07-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 5 | 240 | -92.000% |
| 2026-07-09 | 1.2200 | 1.2900 | 1.2200 | 1.2900 | -0.769% | 2 | 240 | -92.248% |
| 2026-06-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -12.752% | 24 | 255 | -92.308% |
| 2026-06-26 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | +14.615% | 27 | 241 | -93.289% |
| 2026-06-16 | 1.2200 | 1.3000 | 1.1700 | 1.3000 | +2.362% | 7 | 242 | -92.308% |
| 2026-06-15 | 1.3700 | 1.4200 | 1.2600 | 1.2700 | -25.294% | 8 | 236 | -92.126% |
| 2026-06-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +39.344% | 30 | 206 | -94.118% |
| 2026-06-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1 | 205 | -91.803% |
| 2026-06-04 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | +15.385% | 3 | 203 | -91.667% |
| 2026-06-03 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | -42.222% | 5 | 206 | -90.385% |
| 2026-05-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.759% | 5 | 201 | -94.444% |
| 2026-05-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -7.729% | 3 | 204 | -94.764% |
| 2026-05-08 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +6.701% | 1 | 205 | -95.169% |
| 2026-05-06 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -19.835% | 12 | 193 | -94.845% |
| 2026-04-27 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +3.419% | 1 | 194 | -95.868% |
| 2026-04-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.024% | 1 | 194 | -95.726% |
| 2026-04-17 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -10.753% | 1 | 194 | -95.984% |
| 2026-04-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -12.813% | 1 | 194 | -96.416% |
| 2026-04-13 | 3.4300 | 3.4300 | 3.2000 | 3.2000 | -12.568% | 4 | 194 | -96.875% |
| 2026-04-08 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -39.504% | 1 | 194 | -97.268% |
| 2026-04-02 | 6.1100 | 6.1100 | 6.0500 | 6.0500 | +0.498% | 16 | 201 | -98.347% |
| 2026-03-31 | 6.0700 | 6.0700 | 6.0200 | 6.0200 | -9.745% | 3 | 201 | -98.339% |
| 2026-03-27 | 6.4500 | 6.6700 | 6.4500 | 6.6700 | +30.528% | 12 | 198 | -98.501% |
| 2026-03-25 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -11.130% | 1 | 191 | -98.043% |
| 2026-03-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.496% | 5 | 191 | -98.261% |
| 2026-03-16 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +10.000% | 1 | 186 | -98.217% |
| 2026-03-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.997% | 1 | 185 | -98.039% |
| 2026-03-04 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -16.479% | 1 | 185 | -98.314% |
| 2026-02-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.874% | 1 | 186 | -98.592% |
| 2026-02-13 | 6.7800 | 6.7800 | 6.7700 | 6.7700 | +13.973% | 2 | 186 | -98.523% |
| 2026-02-06 | 5.8900 | 5.9400 | 5.8900 | 5.9400 | -7.907% | 2 | 186 | -98.316% |
| 2026-01-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.200% | 1 | 187 | -98.450% |
| 2026-01-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.838% | 1 | 186 | -98.400% |
| 2025-12-31 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.171% | 1 | 185 | -98.291% |
| 2025-12-29 | 5.8500 | 5.8500 | 5.8400 | 5.8400 | -9.737% | 7 | 185 | -98.288% |
| 2025-12-19 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -10.139% | 50 | 178 | -98.454% |
| 2025-12-17 | 7.3200 | 7.4900 | 7.2000 | 7.2000 | +8.926% | 4 | 178 | -98.611% |
| 2025-12-15 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +12.799% | 1 | 174 | -98.487% |
| 2025-12-12 | 5.7200 | 5.8600 | 5.7200 | 5.8600 | +23.890% | 2 | 173 | -98.294% |
| 2025-12-08 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -30.441% | 1 | 172 | -97.886% |
| 2025-11-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.343% | 10 | 172 | -98.529% |
| 2025-11-10 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -19.264% | 5 | 168 | -98.480% |
| 2025-11-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +13.510% | 2 | 163 | -98.773% |
| 2025-10-02 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -7.712% | 10 | 163 | -98.607% |
| 2025-09-30 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +11.143% | 1 | 163 | -98.715% |
| 2025-09-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +18.644% | 1 | 163 | -98.571% |
| 2025-09-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 10 | 163 | -98.305% |
| 2025-09-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -42.759% | 2 | 153 | -98.291% |
| 2025-07-24 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -20.529% | 3 | 153 | -99.022% |
| 2025-07-08 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -23.815% | 17 | 153 | -99.222% |
| 2025-06-06 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +1.381% | 2 | 136 | -99.408% |
| 2025-06-03 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -5.826% | 4 | 135 | -99.399% |
| 2025-06-02 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -13.798% | 4 | 135 | -99.434% |
| 2025-05-14 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | +3.377% | 10 | 131 | -99.512% |
| 2025-05-13 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -12.868% | 5 | 141 | -99.496% |
| 2025-05-12 | 23.1500 | 23.1500 | 22.7700 | 22.7700 | -14.237% | 15 | 141 | -99.561% |
| 2025-05-02 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -5.617% | 2 | 131 | -99.623% |
| 2025-05-01 | 27.9800 | 28.1300 | 27.9800 | 28.1300 | -5.414% | 20 | 131 | -99.645% |
| 2025-04-29 | 29.7000 | 29.7400 | 29.7000 | 29.7400 | -2.010% | 13 | 149 | -99.664% |
| 2025-04-25 | 30.4000 | 30.4000 | 30.3500 | 30.3500 | -3.344% | 4 | 159 | -99.671% |
| 2025-04-24 | 32.5000 | 32.5000 | 31.4000 | 31.4000 | -23.058% | 12 | 159 | -99.682% |
| 2025-04-21 | 39.7500 | 40.8100 | 39.7500 | 40.8100 | +7.282% | 6 | 159 | -99.755% |
| 2025-04-10 | 37.6000 | 38.0400 | 37.6000 | 38.0400 | +8.686% | 3 | 159 | -99.737% |
| 2025-04-09 | 34.2000 | 35.0000 | 32.9500 | 35.0000 | -15.234% | 22 | 158 | -99.714% |
| 2025-04-08 | 41.4500 | 41.4500 | 41.2900 | 41.2900 | -15.992% | 5 | 146 | -99.758% |
| 2025-04-07 | 48.9500 | 49.4000 | 48.9500 | 49.1500 | -3.627% | 12 | 144 | -99.797% |
| 2025-04-04 | 50.4000 | 51.0000 | 50.4000 | 51.0000 | +36.546% | 12 | 142 | -99.804% |
| 2025-04-02 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | +11.726% | 6 | 143 | -99.732% |
| 2025-03-26 | 31.2000 | 33.4300 | 31.2000 | 33.4300 | +17.711% | 37 | 143 | -99.701% |
| 2025-03-17 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -13.573% | 1 | 141 | -99.648% |
| 2025-03-10 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | +13.310% | 4 | 141 | -99.696% |
| 2025-03-07 | 31.1400 | 31.1400 | 29.0000 | 29.0000 | -13.742% | 18 | 141 | -99.655% |
| 2025-03-06 | 33.6200 | 33.6200 | 33.6200 | 33.6200 | +0.119% | 5 | 142 | -99.703% |
| 2025-03-04 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | +31.429% | 2 | 139 | -99.702% |
| 2025-02-25 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +11.280% | 1 | 140 | -99.609% |
| 2025-02-24 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | +4.127% | 1 | 140 | -99.564% |
| 2025-01-31 | 20.9700 | 22.1500 | 20.9700 | 22.0500 | +0.731% | 62 | 140 | -99.546% |
| 2025-01-30 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | -16.098% | 40 | 113 | -99.543% |
| 2025-01-27 | 23.4900 | 26.0900 | 23.4900 | 26.0900 | +67.136% | 42 | 113 | -99.617% |
| 2025-01-24 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -22.837% | 4 | 75 | -99.359% |
| 2025-01-10 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +20.776% | 2 | 73 | -99.506% |
| 2025-01-06 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.899% | 1 | 72 | -99.403% |
| 2025-01-02 | 17.3000 | 17.4800 | 17.2500 | 17.2500 | -6.199% | 10 | 72 | -99.420% |
| 2024-12-30 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -13.581% | 1 | 67 | -99.456% |
| 2024-12-20 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | +11.882% | 1 | 66 | -99.530% |
| 2024-12-16 | 18.5000 | 19.0200 | 18.5000 | 19.0200 | -9.212% | 11 | 66 | -99.474% |
| 2024-12-13 | 20.7000 | 20.9500 | 20.7000 | 20.9500 | -34.449% | 26 | 66 | -99.523% |
| 2024-12-10 | 31.9600 | 31.9600 | 31.9600 | 31.9600 | -0.684% | 1 | 55 | -99.687% |
| 2024-12-06 | 32.1800 | 32.1800 | 32.1800 | 32.1800 | -12.909% | 2 | 54 | -99.689% |
| 2024-11-22 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | +17.413% | 6 | 53 | -99.729% |
| 2024-10-22 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | -6.893% | 1 | 50 | -99.682% |
| 2024-09-25 | 33.2400 | 33.8000 | 33.2400 | 33.8000 | -7.650% | 52 | 51 | -99.704% |
| 2024-08-19 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +0.274% | 1 | 5 | -99.727% |
| 2024-08-16 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -0.382% | 2 | 4 | -99.726% |
| 2024-08-15 | 36.6400 | 36.6400 | 36.6400 | 36.6400 | -25.980% | 1 | 5 | -99.727% |
| 2024-08-05 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 0.000% | 4 | 4 | -99.798% |