AVGO261218P00182000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1300 | 0.0800 | 0.0800 | 0.000% | 6 | 229 | 0.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -50.000% | 8 | 231 | 0.000% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 1 | 230 | -50.000% |
| 2026-10-02 | 0.1200 | 0.1400 | 0.1000 | 0.1000 | +25.000% | 11 | 229 | -20.000% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -46.667% | 3 | 230 | 0.000% |
| 2026-09-29 | 0.1100 | 0.1500 | 0.0900 | 0.1500 | +66.667% | 18 | 230 | -46.667% |
| 2026-09-28 | 0.1000 | 0.1400 | 0.0700 | 0.0900 | +12.500% | 18 | 228 | -11.111% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -60.000% | 3 | 229 | 0.000% |
| 2026-09-22 | 0.1400 | 0.2000 | 0.1400 | 0.2000 | +17.647% | 6 | 228 | -60.000% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -32.000% | 1 | 227 | -52.941% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 227 | -68.000% |
| 2026-09-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +55.556% | 1 | 228 | -71.429% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -40.000% | 1 | 227 | -55.556% |
| 2026-09-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +87.500% | 1 | 227 | -73.333% |
| 2026-09-09 | 0.1500 | 0.1800 | 0.1500 | 0.1600 | 0.000% | 24 | 221 | -50.000% |
| 2026-09-08 | 0.3100 | 0.3100 | 0.1600 | 0.1600 | +33.333% | 6 | 219 | -50.000% |
| 2026-09-03 | 0.1600 | 0.1700 | 0.1200 | 0.1200 | -52.000% | 3 | 219 | -33.333% |
| 2026-09-01 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | +56.250% | 2 | 218 | -68.000% |
| 2026-08-31 | 0.3000 | 0.3000 | 0.1600 | 0.1600 | -46.667% | 5 | 218 | -50.000% |
| 2026-08-27 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -6.250% | 6 | 219 | -73.333% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -15.789% | 2 | 218 | -75.000% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.2900 | 0.3800 | -5.000% | 9 | 218 | -78.947% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 4 | 218 | -80.000% |
| 2026-08-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -53.750% | 3 | 217 | -78.378% |
| 2026-08-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -60.976% | 1 | 217 | -90.000% |
| 2026-06-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +41.379% | 1 | 217 | -96.098% |
| 2026-06-08 | 1.6200 | 1.6200 | 1.4500 | 1.4500 | -29.612% | 2 | 217 | -94.483% |
| 2026-05-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -8.036% | 1 | 216 | -96.117% |
| 2026-05-07 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -38.462% | 2 | 214 | -96.429% |
| 2026-04-13 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -55.985% | 2 | 213 | -97.802% |
| 2026-03-30 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +9.973% | 2 | 213 | -99.033% |
| 2026-03-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +7.429% | 2 | 215 | -98.936% |
| 2026-02-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.900% | 5 | 214 | -98.857% |
| 2026-02-02 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -7.810% | 5 | 214 | -98.790% |
| 2025-12-16 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +43.976% | 2 | 210 | -98.884% |
| 2025-12-10 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -32.612% | 1 | 209 | -98.394% |
| 2025-11-25 | 6.8900 | 7.3900 | 6.8900 | 7.3900 | -32.511% | 2 | 208 | -98.917% |
| 2025-08-18 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +0.922% | 13 | 208 | -99.269% |
| 2025-08-15 | 11.4000 | 11.4000 | 10.8500 | 10.8500 | -14.229% | 21 | 211 | -99.263% |
| 2025-08-01 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +2.016% | 3 | 218 | -99.368% |
| 2025-07-23 | 12.4400 | 12.4400 | 12.4000 | 12.4000 | -0.800% | 2 | 218 | -99.355% |
| 2025-07-18 | 12.5900 | 12.5900 | 12.5000 | 12.5000 | -8.892% | 2 | 219 | -99.360% |
| 2025-07-09 | 13.7900 | 13.7900 | 13.7200 | 13.7200 | -5.963% | 2 | 220 | -99.417% |
| 2025-07-08 | 14.6900 | 14.6900 | 14.5900 | 14.5900 | -33.802% | 2 | 220 | -99.452% |
| 2025-05-28 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | -41.924% | 1 | 220 | -99.637% |
| 2025-04-23 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | -9.319% | 10 | 221 | -99.789% |
| 2025-04-16 | 41.8500 | 41.8500 | 41.8500 | 41.8500 | -21.186% | 5 | 211 | -99.809% |
| 2025-04-04 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +12.405% | 12 | 211 | -99.849% |
| 2025-04-03 | 47.2400 | 47.2400 | 47.2400 | 47.2400 | +35.358% | 2 | 211 | -99.831% |
| 2025-03-26 | 34.8000 | 34.9000 | 34.7500 | 34.9000 | +11.502% | 16 | 213 | -99.771% |
| 2025-03-24 | 30.7500 | 31.3000 | 30.7500 | 31.3000 | +0.385% | 4 | 211 | -99.744% |
| 2025-02-28 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | +6.163% | 4 | 209 | -99.743% |
| 2025-02-25 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | +30.013% | 40 | 208 | -99.728% |
| 2025-02-13 | 22.2500 | 22.5900 | 22.2500 | 22.5900 | -19.408% | 6 | 208 | -99.646% |
| 2025-01-27 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | +24.027% | 40 | 208 | -99.715% |
| 2025-01-10 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +8.497% | 12 | 208 | -99.646% |
| 2025-01-07 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | +13.207% | 1 | 208 | -99.616% |
| 2024-12-26 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -11.538% | 1 | 208 | -99.565% |
| 2024-12-16 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -8.772% | 10 | 207 | -99.615% |
| 2024-12-13 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -32.082% | 20 | 207 | -99.649% |
| 2024-12-06 | 33.5700 | 33.5700 | 33.5700 | 33.5700 | -13.923% | 10 | 207 | -99.762% |
| 2024-12-02 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +10.482% | 16 | 207 | -99.795% |
| 2024-11-06 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -0.563% | 4 | 217 | -99.773% |
| 2024-10-21 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +3.499% | 12 | 213 | -99.775% |
| 2024-10-17 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -0.291% | 3 | 201 | -99.767% |
| 2024-10-14 | 34.4000 | 34.4500 | 34.3500 | 34.4000 | +2.840% | 6 | 198 | -99.767% |
| 2024-10-09 | 35.8000 | 36.0000 | 33.4500 | 33.4500 | -4.429% | 22 | 197 | -99.761% |
| 2024-10-08 | 35.1500 | 35.1500 | 35.0000 | 35.0000 | -10.256% | 19 | 190 | -99.771% |
| 2024-10-02 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +7.438% | 10 | 178 | -99.795% |
| 2024-09-26 | 36.2000 | 36.3000 | 36.2000 | 36.3000 | -10.591% | 2 | 168 | -99.780% |
| 2024-09-19 | 40.5000 | 40.6000 | 40.5000 | 40.6000 | -3.333% | 16 | 166 | -99.803% |
| 2024-09-18 | 42.2000 | 42.2000 | 42.0000 | 42.0000 | -0.943% | 11 | 177 | -99.810% |
| 2024-09-13 | 43.0000 | 43.0000 | 42.4000 | 42.4000 | +0.118% | 16 | 188 | -99.811% |
| 2024-09-12 | 42.3000 | 43.7000 | 42.0000 | 42.3500 | -16.961% | 89 | 180 | -99.811% |
| 2024-09-11 | 50.3000 | 51.0000 | 50.3000 | 51.0000 | +0.791% | 24 | 161 | -99.843% |
| 2024-09-10 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | +17.130% | 5 | 137 | -99.842% |
| 2024-08-29 | 43.0000 | 43.2000 | 43.0000 | 43.2000 | -3.571% | 10 | 137 | -99.815% |
| 2024-08-28 | 43.7000 | 44.8000 | 43.7000 | 44.8000 | +12.000% | 23 | 127 | -99.821% |
| 2024-08-19 | 42.0000 | 42.0000 | 40.0000 | 40.0000 | -3.614% | 64 | 119 | -99.800% |
| 2024-08-16 | 41.5000 | 41.5000 | 41.4000 | 41.5000 | +1.220% | 80 | 159 | -99.807% |
| 2024-08-15 | 41.8000 | 41.8000 | 41.0000 | 41.0000 | -8.686% | 53 | 119 | -99.805% |
| 2024-08-14 | 45.4500 | 45.6000 | 44.8500 | 44.9000 | -13.320% | 46 | 152 | -99.822% |
| 2024-08-08 | 52.0000 | 52.0000 | 51.8000 | 51.8000 | -0.461% | 21 | 106 | -99.846% |
| 2024-08-06 | 52.0900 | 52.1000 | 52.0400 | 52.0400 | -6.487% | 24 | 101 | -99.846% |
| 2024-08-05 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | +20.194% | 10 | 101 | -99.856% |
| 2024-08-01 | 43.8000 | 46.3000 | 43.8000 | 46.3000 | +5.829% | 14 | 101 | -99.827% |
| 2024-07-31 | 44.5000 | 44.5000 | 43.7000 | 43.7500 | 0.000% | 32 | 87 | -99.817% |