AVGO261218P00196000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 172 | 0.000% |
| 2026-10-05 | 0.1100 | 0.1800 | 0.1000 | 0.1000 | -37.500% | 5 | 173 | 0.000% |
| 2026-10-02 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +33.333% | 6 | 174 | -37.500% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.1200 | 0.1200 | -29.412% | 4 | 174 | -16.667% |
| 2026-09-29 | 0.1300 | 0.1700 | 0.1300 | 0.1700 | +6.250% | 8 | 171 | -41.176% |
| 2026-09-28 | 0.1300 | 0.1600 | 0.1200 | 0.1600 | -20.000% | 9 | 172 | -37.500% |
| 2026-09-25 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | -9.091% | 2 | 171 | -50.000% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.2200 | 0.2200 | -4.348% | 3 | 169 | -54.545% |
| 2026-09-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -25.806% | 2 | 169 | -56.522% |
| 2026-09-17 | 0.2000 | 0.3200 | 0.2000 | 0.3100 | -22.500% | 9 | 164 | -67.742% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | +11.111% | 4 | 163 | -75.000% |
| 2026-09-15 | 0.3900 | 0.4400 | 0.3600 | 0.3600 | +89.474% | 10 | 161 | -72.222% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -42.424% | 3 | 161 | -47.368% |
| 2026-09-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +50.000% | 1 | 161 | -69.697% |
| 2026-09-08 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -24.138% | 5 | 160 | -54.545% |
| 2026-09-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 1 | 159 | -65.517% |
| 2026-09-03 | 0.3600 | 0.3600 | 0.2200 | 0.2200 | -26.667% | 4 | 159 | -54.545% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.1600 | 0.3000 | 0.000% | 11 | 158 | -66.667% |
| 2026-09-01 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -9.091% | 2 | 159 | -66.667% |
| 2026-08-31 | 0.4300 | 0.4300 | 0.3300 | 0.3300 | -19.512% | 12 | 161 | -69.697% |
| 2026-08-27 | 0.5700 | 0.5700 | 0.4100 | 0.4100 | -40.580% | 2 | 161 | -75.610% |
| 2026-08-26 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +23.214% | 3 | 160 | -85.507% |
| 2026-08-25 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | +14.286% | 7 | 157 | -82.143% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -26.866% | 1 | 157 | -79.592% |
| 2026-08-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 12 | 157 | -85.075% |
| 2026-08-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 1 | 158 | -85.294% |
| 2026-08-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -57.732% | 1 | 158 | -87.805% |
| 2026-07-28 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -22.400% | 1 | 158 | -94.845% |
| 2026-07-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.838% | 1 | 159 | -96.000% |
| 2026-07-16 | 2.0100 | 2.3400 | 2.0100 | 2.3400 | +11.429% | 3 | 161 | -95.726% |
| 2026-07-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.250% | 2 | 159 | -95.238% |
| 2026-07-08 | 2.1100 | 2.2400 | 2.1100 | 2.2400 | +1.357% | 4 | 157 | -95.536% |
| 2026-07-06 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.957% | 1 | 157 | -95.475% |
| 2026-07-01 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 0.000% | 9 | 162 | -95.745% |
| 2026-06-30 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | -5.622% | 2 | 161 | -95.745% |
| 2026-06-26 | 2.6000 | 2.6000 | 2.2500 | 2.4900 | +11.161% | 69 | 206 | -95.984% |
| 2026-06-25 | 2.2700 | 2.2700 | 2.0400 | 2.2400 | +16.062% | 90 | 179 | -95.536% |
| 2026-06-24 | 2.1300 | 2.1300 | 1.9300 | 1.9300 | -4.455% | 29 | 175 | -94.819% |
| 2026-06-22 | 2.1000 | 2.1000 | 1.9800 | 2.0200 | -26.277% | 5 | 175 | -95.050% |
| 2026-06-10 | 2.3800 | 2.7400 | 2.3800 | 2.7400 | +4.580% | 23 | 152 | -96.350% |
| 2026-06-05 | 2.0400 | 2.6300 | 2.0400 | 2.6200 | +25.962% | 3 | 152 | -96.183% |
| 2026-06-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 1 | 152 | -95.192% |
| 2026-06-01 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | -27.273% | 2 | 151 | -95.192% |
| 2026-05-20 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.718% | 1 | 152 | -96.503% |
| 2026-05-19 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -3.642% | 1 | 151 | -96.564% |
| 2026-05-13 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +9.025% | 1 | 152 | -96.689% |
| 2026-05-12 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +2.974% | 1 | 153 | -96.390% |
| 2026-05-11 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -7.877% | 1 | 152 | -96.283% |
| 2026-05-04 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -0.680% | 1 | 152 | -96.575% |
| 2026-05-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.783% | 1 | 153 | -96.599% |
| 2026-04-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.173% | 1 | 152 | -97.101% |
| 2026-04-27 | 3.3400 | 3.4300 | 3.3400 | 3.4100 | -1.445% | 21 | 138 | -97.067% |
| 2026-04-24 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -1.143% | 1 | 138 | -97.110% |
| 2026-04-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -27.386% | 1 | 139 | -97.143% |
| 2026-04-13 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -5.859% | 1 | 139 | -97.925% |
| 2026-04-10 | 5.1700 | 5.1700 | 5.1200 | 5.1200 | -7.748% | 2 | 139 | -98.047% |
| 2026-04-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -21.053% | 4 | 138 | -98.198% |
| 2026-04-07 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -36.380% | 1 | 142 | -98.578% |
| 2026-03-30 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +33.939% | 20 | 142 | -99.095% |
| 2026-03-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.734% | 1 | 137 | -98.788% |
| 2026-03-04 | 9.5000 | 9.5000 | 8.5700 | 8.5700 | -8.047% | 2 | 137 | -98.833% |
| 2026-02-12 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +2.530% | 6 | 135 | -98.927% |
| 2026-02-06 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -4.316% | 6 | 141 | -98.900% |
| 2025-12-15 | 9.5100 | 9.5900 | 9.4800 | 9.5000 | +17.284% | 56 | 141 | -98.947% |
| 2025-12-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 1 | 114 | -98.765% |
| 2025-11-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -25.446% | 1 | 114 | -98.802% |
| 2025-11-07 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.863% | 1 | 114 | -99.107% |
| 2025-09-04 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -8.984% | 1 | 113 | -99.142% |
| 2025-09-03 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +6.224% | 1 | 114 | -99.219% |
| 2025-08-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -9.738% | 1 | 115 | -99.170% |
| 2025-08-27 | 13.4000 | 13.4000 | 13.3500 | 13.3500 | 0.000% | 3 | 116 | -99.251% |
| 2025-08-15 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | 0.000% | 1 | 117 | -99.251% |
| 2025-07-30 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.301% | 3 | 117 | -99.251% |
| 2025-07-28 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -11.146% | 13 | 117 | -99.283% |
| 2025-07-23 | 15.7900 | 15.7900 | 15.7000 | 15.7000 | +5.938% | 2 | 130 | -99.363% |
| 2025-07-21 | 14.8900 | 14.8900 | 14.8200 | 14.8200 | -19.588% | 2 | 130 | -99.325% |
| 2025-06-30 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -3.960% | 2 | 130 | -99.457% |
| 2025-06-26 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -1.992% | 1 | 132 | -99.479% |
| 2025-06-25 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -11.000% | 4 | 132 | -99.489% |
| 2025-06-11 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.632% | 5 | 132 | -99.545% |
| 2025-06-05 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +3.458% | 3 | 132 | -99.548% |
| 2025-06-04 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -24.833% | 1 | 135 | -99.533% |
| 2025-05-14 | 28.4700 | 28.4700 | 28.4700 | 28.4700 | +2.966% | 1 | 135 | -99.649% |
| 2025-05-13 | 29.2000 | 29.2000 | 27.6000 | 27.6500 | -48.095% | 91 | 135 | -99.638% |
| 2025-04-21 | 53.2700 | 53.2700 | 53.2700 | 53.2700 | +11.444% | 1 | 73 | -99.812% |
| 2025-04-14 | 46.1500 | 48.0000 | 46.1500 | 47.8000 | +13.539% | 5 | 73 | -99.791% |
| 2025-03-26 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +5.435% | 25 | 78 | -99.762% |
| 2025-03-17 | 39.9300 | 39.9300 | 39.9300 | 39.9300 | -2.538% | 1 | 53 | -99.750% |
| 2025-03-11 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | +45.697% | 5 | 52 | -99.756% |
| 2025-01-13 | 28.1200 | 28.1200 | 28.1200 | 28.1200 | +6.113% | 50 | 47 | -99.644% |
| 2025-01-03 | 26.4000 | 26.5000 | 26.4000 | 26.5000 | +8.163% | 4 | 50 | -99.623% |
| 2024-12-27 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -15.952% | 100 | 50 | -99.592% |
| 2024-12-18 | 29.2500 | 29.2500 | 29.1500 | 29.1500 | -29.589% | 20 | 22 | -99.657% |
| 2024-10-14 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | 0.000% | 12 | 22 | -99.758% |