AVGO261218P00205000
AVGO Dec 18 2026 205.00 Put
optionOPRA
EODOct 6, 2026
0.15USD-25.000%(-0.05)4Vol201OI
AVGO261218P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.1500 | 0.0100 | 0.1500 | -25.000% | 4 | 201 | 0.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 202 | -25.000% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | +6.250% | 2 | 200 | -11.765% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 1 | 201 | -6.250% |
| 2026-09-29 | 0.1700 | 0.2500 | 0.1700 | 0.2000 | -28.571% | 22 | 181 | -25.000% |
| 2026-09-24 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | -9.677% | 2 | 180 | -46.429% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -31.111% | 2 | 178 | -51.613% |
| 2026-09-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 177 | -66.667% |
| 2026-09-15 | 0.4900 | 0.6300 | 0.4900 | 0.5500 | +37.500% | 6 | 174 | -72.727% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 2 | 172 | -62.500% |
| 2026-09-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +27.273% | 2 | 170 | -64.286% |
| 2026-09-09 | 0.3900 | 0.3900 | 0.3000 | 0.3300 | +3.125% | 7 | 170 | -54.545% |
| 2026-09-08 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.000% | 2 | 169 | -53.125% |
| 2026-09-04 | 0.3400 | 0.3400 | 0.2800 | 0.3200 | +10.345% | 5 | 168 | -53.125% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.2900 | 0.2900 | -42.000% | 6 | 166 | -48.276% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 2 | 166 | -70.000% |
| 2026-08-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -18.571% | 1 | 166 | -73.684% |
| 2026-08-27 | 0.6800 | 0.7400 | 0.6700 | 0.7000 | -12.500% | 7 | 163 | -78.571% |
| 2026-08-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 10 | 173 | -81.250% |
| 2026-08-24 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +13.415% | 1 | 173 | -83.871% |
| 2026-08-21 | 0.7300 | 0.8200 | 0.7300 | 0.8200 | -8.889% | 12 | 163 | -81.707% |
| 2026-08-20 | 0.7000 | 0.9000 | 0.7000 | 0.9000 | +8.434% | 80 | 154 | -83.333% |
| 2026-08-18 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +33.871% | 92 | 213 | -81.928% |
| 2026-08-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -15.068% | 1 | 213 | -75.806% |
| 2026-08-14 | 0.7900 | 0.8400 | 0.7300 | 0.7300 | -33.636% | 5 | 213 | -79.452% |
| 2026-08-06 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -23.611% | 5 | 213 | -86.364% |
| 2026-08-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -39.241% | 1 | 213 | -89.583% |
| 2026-07-29 | 2.4200 | 2.4200 | 2.3700 | 2.3700 | +3.043% | 4 | 217 | -93.671% |
| 2026-07-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.588% | 2 | 216 | -93.478% |
| 2026-07-17 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +3.793% | 1 | 217 | -95.017% |
| 2026-07-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.361% | 1 | 217 | -94.828% |
| 2026-07-06 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.649% | 1 | 217 | -94.898% |
| 2026-06-26 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +33.040% | 1 | 217 | -95.033% |
| 2026-06-18 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.967% | 2 | 219 | -93.392% |
| 2026-06-17 | 2.6200 | 2.6200 | 2.4400 | 2.4400 | -6.513% | 40 | 239 | -93.852% |
| 2026-06-16 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +1.163% | 1 | 240 | -94.253% |
| 2026-06-15 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -15.410% | 1 | 239 | -94.186% |
| 2026-06-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.929% | 1 | 239 | -95.082% |
| 2026-06-05 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | +19.149% | 3 | 239 | -94.643% |
| 2026-06-04 | 2.5200 | 2.8900 | 2.3500 | 2.3500 | +16.915% | 10 | 237 | -93.617% |
| 2026-06-03 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | -10.667% | 8 | 231 | -92.537% |
| 2026-06-01 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | -16.045% | 13 | 235 | -93.333% |
| 2026-05-28 | 2.7400 | 2.7400 | 2.6700 | 2.6800 | -1.832% | 5 | 231 | -94.403% |
| 2026-05-26 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -17.273% | 1 | 231 | -94.505% |
| 2026-05-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.431% | 2 | 232 | -95.455% |
| 2026-05-14 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -0.635% | 2 | 231 | -95.208% |
| 2026-05-11 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -3.077% | 2 | 232 | -95.238% |
| 2026-05-08 | 3.6500 | 3.6500 | 3.2500 | 3.2500 | -2.402% | 16 | 248 | -95.385% |
| 2026-05-06 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +2.462% | 5 | 248 | -95.495% |
| 2026-05-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.972% | 4 | 248 | -95.385% |
| 2026-05-04 | 3.4300 | 3.6100 | 3.4300 | 3.6100 | -13.012% | 28 | 256 | -95.845% |
| 2026-04-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +4.271% | 1 | 255 | -96.386% |
| 2026-04-23 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -9.132% | 10 | 260 | -96.231% |
| 2026-04-21 | 4.3900 | 4.4000 | 4.3800 | 4.3800 | -2.450% | 10 | 265 | -96.575% |
| 2026-04-20 | 4.3700 | 4.4900 | 4.3700 | 4.4900 | +5.896% | 11 | 265 | -96.659% |
| 2026-04-17 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -6.195% | 1 | 266 | -96.462% |
| 2026-04-16 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -13.077% | 1 | 265 | -96.681% |
| 2026-04-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -19.380% | 3 | 262 | -97.115% |
| 2026-04-09 | 6.7200 | 6.7200 | 6.4500 | 6.4500 | -6.522% | 8 | 262 | -97.674% |
| 2026-04-08 | 6.7200 | 6.9000 | 6.7200 | 6.9000 | -22.034% | 5 | 262 | -97.826% |
| 2026-04-07 | 8.2000 | 8.8500 | 8.2000 | 8.8500 | -9.878% | 4 | 265 | -98.305% |
| 2026-04-06 | 9.6000 | 9.8200 | 9.6000 | 9.8200 | -13.860% | 4 | 265 | -98.473% |
| 2026-04-02 | 10.8800 | 11.4000 | 10.8800 | 11.4000 | +20.126% | 46 | 252 | -98.684% |
| 2026-04-01 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -6.040% | 2 | 252 | -98.419% |
| 2026-03-31 | 11.0500 | 11.0500 | 10.1000 | 10.1000 | -22.008% | 7 | 252 | -98.515% |
| 2026-03-30 | 12.0200 | 12.9500 | 12.0200 | 12.9500 | +19.355% | 31 | 245 | -98.842% |
| 2026-03-26 | 10.5000 | 10.8500 | 10.4500 | 10.8500 | +10.376% | 23 | 233 | -98.618% |
| 2026-03-19 | 9.8500 | 9.9000 | 9.8300 | 9.8300 | +0.821% | 3 | 230 | -98.474% |
| 2026-03-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -14.173% | 1 | 233 | -98.462% |
| 2026-03-13 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +20.212% | 1 | 232 | -98.680% |
| 2026-03-05 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -14.865% | 3 | 233 | -98.413% |
| 2026-03-02 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.756% | 1 | 232 | -98.649% |
| 2026-02-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +23.618% | 1 | 232 | -98.780% |
| 2026-02-18 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.398% | 5 | 231 | -98.492% |
| 2026-02-11 | 10.6000 | 10.6000 | 10.3000 | 10.3000 | +11.351% | 2 | 236 | -98.544% |
| 2026-02-09 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -24.797% | 1 | 235 | -98.378% |
| 2026-02-05 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.872% | 1 | 236 | -98.780% |
| 2026-02-03 | 13.0000 | 13.0000 | 12.9300 | 12.9300 | +17.545% | 2 | 236 | -98.840% |
| 2026-01-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 1 | 235 | -98.636% |
| 2026-01-23 | 11.3600 | 11.3600 | 11.3500 | 11.3500 | +0.889% | 6 | 236 | -98.678% |
| 2026-01-21 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +20.192% | 1 | 230 | -98.667% |
| 2026-01-15 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -10.431% | 1 | 230 | -98.397% |
| 2026-01-14 | 10.2000 | 10.4500 | 10.2000 | 10.4500 | +10.000% | 15 | 231 | -98.565% |
| 2026-01-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.867% | 5 | 216 | -98.421% |
| 2026-01-08 | 10.5500 | 10.7900 | 10.5000 | 10.5400 | +8.436% | 15 | 216 | -98.577% |
| 2026-01-07 | 9.6000 | 9.7200 | 9.6000 | 9.7200 | -7.867% | 6 | 201 | -98.457% |
| 2026-01-05 | 10.2500 | 10.5500 | 10.2500 | 10.5500 | +2.726% | 3 | 199 | -98.578% |
| 2026-01-02 | 9.1500 | 10.2700 | 9.1500 | 10.2700 | +8.105% | 10 | 199 | -98.539% |
| 2025-12-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.523% | 10 | 199 | -98.421% |
| 2025-12-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.865% | 2 | 189 | -98.492% |
| 2025-12-22 | 10.3700 | 10.6000 | 10.3200 | 10.3500 | -15.164% | 15 | 187 | -98.551% |
| 2025-12-17 | 11.4500 | 12.6000 | 11.4500 | 12.2000 | +7.965% | 8 | 174 | -98.770% |
| 2025-12-15 | 10.0000 | 11.3000 | 10.0000 | 11.3000 | +13.000% | 9 | 172 | -98.673% |
| 2025-12-12 | 9.8900 | 10.0000 | 9.8500 | 10.0000 | +27.389% | 3 | 163 | -98.500% |
| 2025-12-09 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -13.736% | 1 | 160 | -98.089% |
| 2025-11-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.345% | 1 | 159 | -98.352% |
| 2025-11-25 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.122% | 1 | 159 | -98.522% |
| 2025-11-24 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -14.650% | 1 | 160 | -98.554% |
| 2025-11-19 | 11.3100 | 12.1500 | 11.3100 | 12.1500 | -6.897% | 46 | 161 | -98.765% |
| 2025-11-18 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +10.593% | 1 | 127 | -98.851% |
| 2025-11-17 | 12.0500 | 12.0500 | 11.7500 | 11.8000 | -5.600% | 11 | 127 | -98.729% |
| 2025-11-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +11.111% | 2 | 120 | -98.800% |
| 2025-11-10 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.651% | 16 | 119 | -98.667% |
| 2025-10-27 | 10.8500 | 10.8500 | 10.7500 | 10.7500 | -6.359% | 3 | 116 | -98.605% |
| 2025-10-24 | 11.4500 | 11.5000 | 11.3500 | 11.4800 | -10.313% | 4 | 116 | -98.693% |
| 2025-10-22 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | -0.389% | 23 | 116 | -98.828% |
| 2025-10-21 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -0.388% | 9 | 93 | -98.833% |
| 2025-10-15 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +20.000% | 15 | 89 | -98.837% |
| 2025-09-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.715% | 2 | 84 | -98.605% |
| 2025-09-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +13.918% | 1 | 84 | -98.643% |
| 2025-09-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -27.068% | 1 | 84 | -98.454% |
| 2025-09-04 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.524% | 1 | 84 | -98.872% |
| 2025-09-03 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -6.070% | 1 | 85 | -98.980% |
| 2025-08-26 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -3.216% | 5 | 85 | -99.042% |
| 2025-08-22 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -7.494% | 1 | 90 | -99.072% |
| 2025-08-20 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -4.585% | 1 | 91 | -99.142% |
| 2025-08-01 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +18.194% | 5 | 90 | -99.181% |
| 2025-07-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.074% | 1 | 95 | -99.032% |
| 2025-07-25 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | -2.456% | 1 | 96 | -99.101% |
| 2025-07-24 | 17.0000 | 17.1000 | 16.9500 | 17.1000 | -5.577% | 7 | 95 | -99.123% |
| 2025-07-23 | 18.4000 | 18.4000 | 18.1100 | 18.1100 | +5.291% | 3 | 91 | -99.172% |
| 2025-07-21 | 17.2400 | 17.2900 | 17.2000 | 17.2000 | -1.714% | 4 | 91 | -99.128% |
| 2025-07-17 | 17.6400 | 17.6400 | 17.5000 | 17.5000 | -12.935% | 4 | 91 | -99.143% |
| 2025-07-10 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -2.663% | 1 | 93 | -99.254% |
| 2025-07-08 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -1.667% | 5 | 92 | -99.274% |
| 2025-07-07 | 21.0100 | 21.0100 | 21.0000 | 21.0000 | -7.285% | 16 | 87 | -99.286% |
| 2025-07-01 | 22.7800 | 22.7800 | 22.6500 | 22.6500 | +5.398% | 20 | 82 | -99.338% |
| 2025-06-26 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -14.722% | 20 | 94 | -99.302% |
| 2025-06-23 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -3.337% | 1 | 74 | -99.405% |
| 2025-06-20 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | -1.623% | 2 | 74 | -99.425% |
| 2025-06-13 | 26.0500 | 26.5000 | 26.0500 | 26.5000 | +3.922% | 6 | 73 | -99.434% |
| 2025-06-06 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -7.441% | 8 | 72 | -99.412% |
| 2025-06-02 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -7.083% | 1 | 72 | -99.456% |
| 2025-05-29 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -6.937% | 1 | 71 | -99.494% |
| 2025-05-13 | 31.8600 | 31.8600 | 31.8600 | 31.8600 | -21.488% | 3 | 72 | -99.529% |
| 2025-05-09 | 40.5800 | 40.5800 | 40.5800 | 40.5800 | +0.173% | 6 | 75 | -99.630% |
| 2025-05-02 | 40.5100 | 40.5100 | 40.5100 | 40.5100 | -11.820% | 2 | 75 | -99.630% |
| 2025-04-28 | 45.9400 | 45.9400 | 45.9400 | 45.9400 | -8.722% | 1 | 74 | -99.673% |
| 2025-04-15 | 50.3300 | 50.3300 | 50.3300 | 50.3300 | -28.802% | 1 | 75 | -99.702% |
| 2025-04-04 | 73.3900 | 73.4000 | 70.1000 | 70.6900 | +31.884% | 104 | 74 | -99.788% |
| 2025-04-02 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | +0.847% | 1 | 122 | -99.720% |
| 2025-03-27 | 51.9500 | 53.1500 | 51.9500 | 53.1500 | +5.961% | 16 | 121 | -99.718% |
| 2025-03-04 | 50.0700 | 50.1600 | 50.0700 | 50.1600 | +37.387% | 6 | 116 | -99.701% |
| 2025-02-26 | 36.5100 | 36.5100 | 36.5100 | 36.5100 | +17.395% | 5 | 116 | -99.589% |
| 2025-02-13 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -0.480% | 1 | 111 | -99.518% |
| 2025-02-11 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -11.398% | 9 | 111 | -99.520% |
| 2025-01-30 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | -3.765% | 9 | 120 | -99.575% |
| 2025-01-28 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -10.610% | 1 | 111 | -99.591% |
| 2025-01-27 | 39.1300 | 41.0000 | 39.1300 | 41.0000 | +28.326% | 2 | 112 | -99.634% |
| 2025-01-10 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +5.376% | 100 | 110 | -99.531% |
| 2025-01-08 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +0.899% | 50 | 62 | -99.505% |
| 2025-01-02 | 30.0800 | 30.0800 | 30.0500 | 30.0500 | +4.704% | 50 | 62 | -99.501% |
| 2024-12-30 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -1.780% | 50 | 59 | -99.477% |
| 2024-12-27 | 28.3500 | 29.2200 | 28.3500 | 29.2200 | +9.644% | 180 | 65 | -99.487% |
| 2024-12-26 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -20.090% | 40 | 54 | -99.437% |
| 2024-12-18 | 33.4000 | 33.5000 | 33.3500 | 33.3500 | -32.558% | 22 | 14 | -99.550% |
| 2024-10-23 | 49.4500 | 49.4500 | 49.4500 | 49.4500 | +0.345% | 2 | 3 | -99.697% |
| 2024-10-22 | 49.2800 | 49.2800 | 49.2800 | 49.2800 | +4.963% | 2 | 3 | -99.696% |
| 2024-10-14 | 47.2500 | 47.2500 | 46.9000 | 46.9500 | -2.187% | 4 | 3 | -99.681% |
| 2024-10-08 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -4.950% | 1 | 1 | -99.688% |
| 2024-09-26 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -8.015% | 1 | 2 | -99.703% |
| 2024-08-19 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | -0.956% | 1 | 1 | -99.727% |
| 2024-08-16 | 55.4300 | 55.4300 | 55.4300 | 55.4300 | 0.000% | 2 | 1 | -99.729% |