AVGO261218P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1300 | 0.0900 | 0.0900 | 0.000% | 4 | 404 | 0.000% |
| 2026-10-06 | 0.1200 | 0.1400 | 0.0900 | 0.0900 | +12.500% | 9 | 404 | 0.000% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -20.000% | 3 | 404 | +12.500% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -16.667% | 4 | 405 | -10.000% |
| 2026-10-01 | 0.1500 | 0.1600 | 0.1100 | 0.1200 | -14.286% | 106 | 305 | -25.000% |
| 2026-09-29 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | +7.692% | 5 | 302 | -35.714% |
| 2026-09-28 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | -13.333% | 3 | 300 | -30.769% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 299 | -40.000% |
| 2026-09-24 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | -21.053% | 2 | 299 | -40.000% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 3 | 298 | -52.632% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 2 | 298 | -62.500% |
| 2026-09-14 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +50.000% | 2 | 297 | -62.500% |
| 2026-09-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 3 | 295 | -43.750% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.1300 | 0.1600 | 0.000% | 31 | 288 | -43.750% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | -27.273% | 6 | 286 | -43.750% |
| 2026-09-02 | 0.2500 | 0.2800 | 0.2100 | 0.2200 | -4.348% | 15 | 275 | -59.091% |
| 2026-08-31 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | -14.815% | 3 | 275 | -60.870% |
| 2026-08-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 2 | 275 | -66.667% |
| 2026-08-27 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | -10.256% | 9 | 274 | -74.286% |
| 2026-08-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +21.875% | 1 | 273 | -76.923% |
| 2026-08-25 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 3 | 272 | -71.875% |
| 2026-08-24 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | -2.564% | 17 | 264 | -76.316% |
| 2026-08-21 | 0.2900 | 0.3900 | 0.2900 | 0.3900 | -27.778% | 8 | 261 | -76.923% |
| 2026-08-19 | 0.5500 | 0.5800 | 0.5400 | 0.5400 | +17.391% | 67 | 199 | -83.333% |
| 2026-08-18 | 0.4900 | 0.5100 | 0.4500 | 0.4600 | +2.222% | 74 | 146 | -80.435% |
| 2026-08-14 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -68.310% | 42 | 116 | -80.000% |
| 2026-07-23 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | -8.974% | 19 | 132 | -93.662% |
| 2026-07-22 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | -3.704% | 21 | 118 | -94.231% |
| 2026-06-23 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +5.195% | 1 | 118 | -94.444% |
| 2026-06-16 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | -3.145% | 5 | 118 | -94.156% |
| 2026-06-15 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | -24.645% | 12 | 124 | -94.340% |
| 2026-06-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -9.052% | 4 | 124 | -95.735% |
| 2026-06-10 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | +29.609% | 5 | 122 | -96.121% |
| 2026-06-08 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +9.816% | 1 | 123 | -94.972% |
| 2026-06-05 | 1.5200 | 1.6300 | 1.4600 | 1.6300 | +3.822% | 11 | 123 | -94.479% |
| 2026-06-04 | 1.4800 | 1.5700 | 1.4300 | 1.5700 | -27.650% | 13 | 122 | -94.268% |
| 2026-05-14 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | -7.660% | 2 | 123 | -95.853% |
| 2026-05-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -16.071% | 1 | 123 | -96.170% |
| 2026-04-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -59.538% | 1 | 122 | -96.786% |
| 2026-04-02 | 7.2800 | 7.2800 | 6.9200 | 6.9200 | -1.143% | 2 | 122 | -98.699% |
| 2026-03-31 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -16.168% | 4 | 122 | -98.714% |
| 2026-03-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +12.838% | 1 | 123 | -98.922% |
| 2026-03-26 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | +19.355% | 4 | 123 | -98.784% |
| 2026-03-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -11.429% | 1 | 120 | -98.548% |
| 2026-03-17 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | -4.110% | 3 | 120 | -98.714% |
| 2026-03-04 | 7.3200 | 7.3200 | 7.3000 | 7.3000 | -7.243% | 3 | 124 | -98.767% |
| 2026-03-03 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -6.310% | 1 | 125 | -98.856% |
| 2026-02-26 | 9.0000 | 9.0000 | 8.4000 | 8.4000 | +15.702% | 11 | 126 | -98.929% |
| 2026-02-19 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +6.765% | 1 | 128 | -98.760% |
| 2026-02-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.955% | 4 | 127 | -98.676% |
| 2026-02-11 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +6.466% | 6 | 125 | -98.729% |
| 2026-02-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -30.366% | 1 | 131 | -98.647% |
| 2026-02-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +9.393% | 6 | 131 | -99.058% |
| 2026-02-03 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +19.100% | 1 | 131 | -98.969% |
| 2026-01-28 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -3.426% | 1 | 131 | -98.772% |
| 2026-01-23 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +7.660% | 1 | 130 | -98.814% |
| 2026-01-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.623% | 6 | 130 | -98.723% |
| 2026-01-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.425% | 1 | 124 | -98.808% |
| 2025-12-22 | 7.2900 | 7.3000 | 7.2800 | 7.3000 | -13.915% | 10 | 123 | -98.767% |
| 2025-12-18 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -5.778% | 1 | 125 | -98.939% |
| 2025-11-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.429% | 8 | 125 | -99.000% |
| 2025-11-10 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +8.812% | 3 | 125 | -98.896% |
| 2025-10-29 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -21.241% | 10 | 122 | -98.798% |
| 2025-10-22 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +1.711% | 10 | 132 | -99.054% |
| 2025-10-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.556% | 1 | 125 | -99.037% |
| 2025-10-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +11.236% | 1 | 125 | -99.091% |
| 2025-09-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +28.058% | 2 | 125 | -98.989% |
| 2025-09-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -2.113% | 3 | 125 | -98.705% |
| 2025-09-12 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -37.445% | 2 | 125 | -98.732% |
| 2025-08-29 | 11.1500 | 11.3500 | 11.1500 | 11.3500 | +13.842% | 2 | 124 | -99.207% |
| 2025-08-28 | 10.0400 | 10.0400 | 9.9700 | 9.9700 | -9.364% | 14 | 124 | -99.097% |
| 2025-08-07 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | -6.780% | 17 | 110 | -99.182% |
| 2025-08-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.065% | 1 | 115 | -99.237% |
| 2025-07-21 | 12.4400 | 12.4400 | 12.3000 | 12.3000 | -14.879% | 2 | 116 | -99.268% |
| 2025-07-09 | 14.4400 | 14.4900 | 14.4000 | 14.4500 | -4.809% | 4 | 116 | -99.377% |
| 2025-07-03 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -7.608% | 1 | 117 | -99.407% |
| 2025-06-27 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +1.860% | 1 | 117 | -99.452% |
| 2025-06-26 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -4.950% | 1 | 117 | -99.442% |
| 2025-06-24 | 17.2500 | 17.2500 | 16.9700 | 16.9700 | -9.878% | 28 | 117 | -99.470% |
| 2025-06-18 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -7.012% | 20 | 101 | -99.522% |
| 2025-06-06 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +10.898% | 2 | 101 | -99.556% |
| 2025-06-05 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -1.828% | 1 | 101 | -99.507% |
| 2025-06-04 | 17.8900 | 18.6100 | 17.8900 | 18.6000 | -10.791% | 10 | 101 | -99.516% |
| 2025-06-02 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -9.348% | 4 | 93 | -99.568% |
| 2025-05-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.072% | 4 | 94 | -99.609% |
| 2025-05-29 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -1.383% | 1 | 92 | -99.593% |
| 2025-05-28 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | -24.672% | 4 | 92 | -99.598% |
| 2025-05-08 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -3.094% | 1 | 90 | -99.697% |
| 2025-05-02 | 30.7700 | 30.7700 | 30.7000 | 30.7000 | -6.116% | 42 | 91 | -99.707% |
| 2025-05-01 | 32.5500 | 32.7000 | 32.5500 | 32.7000 | -13.377% | 20 | 91 | -99.725% |
| 2025-04-24 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -19.165% | 1 | 73 | -99.762% |
| 2025-03-31 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | +27.770% | 4 | 74 | -99.807% |
| 2025-03-26 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | -6.282% | 2 | 74 | -99.754% |
| 2025-03-10 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +8.394% | 15 | 74 | -99.769% |
| 2025-03-07 | 38.6500 | 38.6500 | 35.9800 | 35.9800 | -4.815% | 30 | 74 | -99.750% |
| 2025-03-06 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -3.596% | 2 | 86 | -99.762% |
| 2025-03-04 | 39.1700 | 39.2100 | 39.1700 | 39.2100 | +17.925% | 2 | 86 | -99.770% |
| 2025-03-03 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +4.724% | 1 | 86 | -99.729% |
| 2025-02-28 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | +0.698% | 60 | 85 | -99.717% |
| 2025-02-27 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | -1.928% | 40 | 45 | -99.715% |
| 2025-01-27 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +66.840% | 1 | 45 | -99.720% |
| 2025-01-21 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -5.027% | 30 | 45 | -99.533% |
| 2025-01-17 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -16.157% | 60 | 15 | -99.556% |
| 2025-01-10 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +28.042% | 20 | 15 | -99.628% |
| 2024-12-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -8.960% | 2 | 15 | -99.524% |
| 2024-12-24 | 20.9900 | 20.9900 | 20.7600 | 20.7600 | -15.438% | 10 | 6 | -99.566% |
| 2024-12-18 | 22.1200 | 24.6000 | 21.7100 | 24.5500 | -40.049% | 22 | 6 | -99.633% |
| 2024-12-02 | 40.9500 | 40.9500 | 40.9500 | 40.9500 | -1.063% | 2 | 4 | -99.780% |
| 2024-11-18 | 41.3900 | 41.3900 | 41.3900 | 41.3900 | +16.101% | 2 | 4 | -99.783% |
| 2024-10-14 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | -5.035% | 2 | 3 | -99.748% |
| 2024-10-07 | 37.5400 | 37.5400 | 37.5400 | 37.5400 | -1.728% | 1 | 2 | -99.760% |
| 2024-09-26 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -20.829% | 1 | 2 | -99.764% |
| 2024-07-31 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | -6.037% | 1 | 1 | -99.813% |
| 2024-07-30 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | 0.000% | 1 | 1 | -99.825% |