AVGO261218P00235000
AVGO Dec 18 2026 235.00 Put
optionOPRA
EODOct 6, 2026
0.39USD-26.415%(-0.14)41Vol381OI
AVGO261218P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4400 | 0.4400 | 0.3300 | 0.3900 | -26.415% | 41 | 407 | 0.000% |
| 2026-10-05 | 0.5400 | 0.6000 | 0.4700 | 0.5300 | -26.389% | 27 | 408 | -26.415% |
| 2026-10-01 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -11.111% | 2 | 408 | -45.833% |
| 2026-09-30 | 0.6800 | 0.8100 | 0.6800 | 0.8100 | +20.896% | 7 | 401 | -51.852% |
| 2026-09-29 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | -10.667% | 10 | 404 | -41.791% |
| 2026-09-25 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | -9.639% | 11 | 414 | -48.000% |
| 2026-09-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -9.783% | 1 | 414 | -53.012% |
| 2026-09-23 | 0.8000 | 0.9200 | 0.8000 | 0.9200 | +12.195% | 6 | 409 | -57.609% |
| 2026-09-22 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -11.828% | 2 | 409 | -52.439% |
| 2026-09-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -10.577% | 1 | 409 | -58.065% |
| 2026-09-17 | 1.1500 | 1.1800 | 1.0400 | 1.0400 | -29.730% | 5 | 409 | -62.500% |
| 2026-09-16 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | -0.671% | 39 | 429 | -73.649% |
| 2026-09-15 | 1.3000 | 1.4900 | 1.3000 | 1.4900 | +9.559% | 3 | 428 | -73.826% |
| 2026-09-14 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | +60.000% | 65 | 444 | -71.324% |
| 2026-09-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -16.667% | 2 | 446 | -54.118% |
| 2026-09-09 | 0.9400 | 1.0200 | 0.9400 | 1.0200 | +3.030% | 4 | 444 | -61.765% |
| 2026-09-08 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | -8.333% | 3 | 443 | -60.606% |
| 2026-09-04 | 0.9500 | 1.0800 | 0.9300 | 1.0800 | +11.340% | 73 | 437 | -63.889% |
| 2026-09-03 | 1.2500 | 1.2900 | 0.9600 | 0.9700 | -7.619% | 68 | 389 | -59.794% |
| 2026-09-02 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -11.017% | 6 | 390 | -62.857% |
| 2026-09-01 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.869% | 1 | 389 | -66.949% |
| 2026-08-31 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -27.895% | 5 | 389 | -71.533% |
| 2026-08-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -13.636% | 1 | 389 | -79.474% |
| 2026-08-26 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | +4.265% | 3 | 386 | -82.273% |
| 2026-08-25 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 0.000% | 6 | 382 | -81.517% |
| 2026-08-24 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | -2.765% | 2 | 380 | -81.517% |
| 2026-08-21 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | -0.459% | 3 | 379 | -82.028% |
| 2026-08-20 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -8.787% | 10 | 378 | -82.110% |
| 2026-08-19 | 2.5300 | 2.5300 | 2.3500 | 2.3900 | +20.707% | 12 | 373 | -83.682% |
| 2026-08-18 | 1.9900 | 1.9900 | 1.8500 | 1.9800 | +37.500% | 55 | 423 | -80.303% |
| 2026-08-17 | 1.4400 | 1.4800 | 1.4300 | 1.4400 | -19.553% | 20 | 440 | -72.917% |
| 2026-08-14 | 1.6300 | 1.7900 | 1.6300 | 1.7900 | +22.603% | 2 | 440 | -78.212% |
| 2026-08-13 | 1.3200 | 1.4600 | 1.3200 | 1.4600 | +13.178% | 3 | 440 | -73.288% |
| 2026-08-12 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | -44.635% | 11 | 446 | -69.767% |
| 2026-08-06 | 2.3100 | 2.3500 | 2.3100 | 2.3300 | -35.457% | 21 | 430 | -83.262% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.4000 | 3.6100 | -19.778% | 41 | 415 | -89.197% |
| 2026-07-27 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 0.000% | 2 | 415 | -91.333% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 415 | -91.333% |
| 2026-07-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 1 | 415 | -91.136% |
| 2026-07-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.612% | 1 | 415 | -91.429% |
| 2026-07-13 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +5.298% | 1 | 415 | -91.824% |
| 2026-07-09 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -9.400% | 5 | 420 | -91.391% |
| 2026-06-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 1 | 420 | -92.200% |
| 2026-06-22 | 4.7000 | 4.7000 | 4.4500 | 4.5500 | -1.087% | 8 | 417 | -91.429% |
| 2026-06-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -26.045% | 10 | 427 | -91.522% |
| 2026-06-10 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -2.813% | 1 | 426 | -93.730% |
| 2026-06-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +15.315% | 1 | 425 | -93.906% |
| 2026-06-05 | 5.3000 | 5.8000 | 5.3000 | 5.5500 | +35.366% | 5 | 423 | -92.973% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | +1.235% | 3 | 422 | -90.488% |
| 2026-05-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.737% | 1 | 421 | -90.370% |
| 2026-05-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 1 | 420 | -91.789% |
| 2026-05-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 2 | 422 | -91.959% |
| 2026-05-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -13.208% | 2 | 420 | -91.522% |
| 2026-05-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 1 | 420 | -92.642% |
| 2026-05-19 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | +3.102% | 2 | 419 | -93.097% |
| 2026-05-18 | 5.4000 | 5.4800 | 5.4000 | 5.4800 | +10.707% | 3 | 418 | -92.883% |
| 2026-05-14 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.672% | 1 | 418 | -92.121% |
| 2026-05-08 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +3.238% | 1 | 418 | -92.804% |
| 2026-05-05 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -7.080% | 61 | 404 | -92.571% |
| 2026-05-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -21.419% | 18 | 386 | -93.097% |
| 2026-04-28 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +12.873% | 25 | 380 | -94.576% |
| 2026-04-23 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -6.324% | 2 | 378 | -93.878% |
| 2026-04-22 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -13.043% | 13 | 381 | -94.265% |
| 2026-04-16 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -18.964% | 10 | 386 | -95.013% |
| 2026-04-13 | 10.2000 | 10.2000 | 9.6500 | 9.6500 | -1.228% | 17 | 398 | -95.959% |
| 2026-04-10 | 9.9700 | 9.9700 | 9.7700 | 9.7700 | -10.367% | 66 | 398 | -96.008% |
| 2026-04-09 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -23.239% | 5 | 399 | -96.422% |
| 2026-04-07 | 13.9000 | 14.2000 | 13.9000 | 14.2000 | -12.346% | 22 | 404 | -97.254% |
| 2026-04-06 | 15.9500 | 16.3000 | 15.9500 | 16.2000 | -4.142% | 10 | 404 | -97.593% |
| 2026-04-02 | 18.6100 | 18.6100 | 16.9000 | 16.9000 | +4.904% | 11 | 404 | -97.692% |
| 2026-04-01 | 16.1500 | 16.1500 | 16.1100 | 16.1100 | -11.093% | 72 | 404 | -97.579% |
| 2026-03-31 | 18.1800 | 18.2000 | 18.1200 | 18.1200 | -15.524% | 28 | 401 | -97.848% |
| 2026-03-30 | 20.2500 | 21.4500 | 20.2500 | 21.4500 | +10.000% | 3 | 401 | -98.182% |
| 2026-03-27 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +15.044% | 2 | 401 | -98.000% |
| 2026-03-26 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -2.977% | 1 | 401 | -97.699% |
| 2026-03-20 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +14.934% | 1 | 401 | -97.768% |
| 2026-03-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -2.251% | 1 | 401 | -97.434% |
| 2026-03-10 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -1.270% | 15 | 400 | -97.492% |
| 2026-03-05 | 14.9200 | 16.4000 | 14.9200 | 15.7500 | -22.604% | 29 | 401 | -97.524% |
| 2026-03-03 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +11.813% | 10 | 407 | -98.084% |
| 2026-03-02 | 18.8000 | 18.8000 | 18.2000 | 18.2000 | +1.111% | 24 | 417 | -97.857% |
| 2026-02-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -1.907% | 15 | 393 | -97.833% |
| 2026-02-13 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +1.381% | 5 | 378 | -97.875% |
| 2026-02-12 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +20.266% | 1 | 378 | -97.845% |
| 2026-02-09 | 15.1000 | 15.1000 | 15.0500 | 15.0500 | -17.760% | 56 | 378 | -97.409% |
| 2026-02-06 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -6.394% | 1 | 368 | -97.869% |
| 2026-02-05 | 19.9700 | 19.9700 | 19.5500 | 19.5500 | -3.361% | 2 | 368 | -98.005% |
| 2026-02-04 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -2.740% | 1 | 367 | -98.072% |
| 2026-02-03 | 18.3500 | 21.0500 | 18.3500 | 20.8000 | +23.810% | 91 | 367 | -98.125% |
| 2026-01-28 | 17.3000 | 17.3000 | 16.8000 | 16.8000 | -6.407% | 15 | 307 | -97.679% |
| 2026-01-26 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +5.032% | 5 | 300 | -97.827% |
| 2026-01-21 | 17.2500 | 17.2500 | 17.0900 | 17.0900 | +4.207% | 29 | 300 | -97.718% |
| 2026-01-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +7.753% | 1 | 300 | -97.622% |
| 2026-01-16 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -6.626% | 1 | 299 | -97.438% |
| 2026-01-14 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +9.030% | 30 | 299 | -97.607% |
| 2026-01-09 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -15.537% | 10 | 269 | -97.391% |
| 2026-01-08 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | +9.394% | 17 | 259 | -97.797% |
| 2026-01-02 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +5.407% | 10 | 242 | -97.590% |
| 2025-12-30 | 15.2000 | 15.3500 | 15.2000 | 15.3500 | 0.000% | 14 | 232 | -97.459% |
| 2025-12-26 | 15.3000 | 15.3500 | 15.3000 | 15.3500 | -5.538% | 4 | 246 | -97.459% |
| 2025-12-22 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -19.435% | 10 | 250 | -97.600% |
| 2025-12-17 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +12.056% | 4 | 240 | -98.066% |
| 2025-12-16 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.695% | 20 | 240 | -97.833% |
| 2025-12-15 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | +11.672% | 9 | 220 | -97.797% |
| 2025-12-12 | 14.4800 | 15.8500 | 14.4800 | 15.8500 | +17.407% | 12 | 216 | -97.539% |
| 2025-11-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -5.594% | 4 | 215 | -97.111% |
| 2025-11-26 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.975% | 1 | 213 | -97.273% |
| 2025-11-25 | 15.6900 | 15.7100 | 15.6900 | 15.7100 | -4.207% | 2 | 213 | -97.518% |
| 2025-11-24 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -15.507% | 11 | 213 | -97.622% |
| 2025-11-20 | 19.4600 | 19.4600 | 19.4100 | 19.4100 | -2.315% | 3 | 213 | -97.991% |
| 2025-11-14 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +13.543% | 1 | 213 | -98.037% |
| 2025-11-06 | 17.5500 | 17.5500 | 17.4500 | 17.5000 | +12.540% | 11 | 213 | -97.771% |
| 2025-10-29 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -2.201% | 10 | 207 | -97.492% |
| 2025-10-28 | 16.8000 | 16.8000 | 15.9000 | 15.9000 | -19.084% | 20 | 207 | -97.547% |
| 2025-10-21 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -8.178% | 30 | 207 | -98.015% |
| 2025-10-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +14.439% | 1 | 177 | -98.178% |
| 2025-10-16 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -7.334% | 2 | 176 | -97.914% |
| 2025-10-15 | 20.0500 | 20.1800 | 20.0500 | 20.1800 | +10.273% | 36 | 174 | -98.067% |
| 2025-10-13 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -6.154% | 1 | 158 | -97.869% |
| 2025-10-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +5.405% | 6 | 157 | -98.000% |
| 2025-10-02 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.046% | 3 | 157 | -97.892% |
| 2025-10-01 | 19.5900 | 19.5900 | 19.2800 | 19.2800 | -3.164% | 60 | 154 | -97.977% |
| 2025-09-30 | 19.8200 | 19.9100 | 19.8200 | 19.9100 | +2.629% | 40 | 149 | -98.041% |
| 2025-09-29 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +9.296% | 5 | 125 | -97.990% |
| 2025-09-23 | 17.8800 | 17.8800 | 17.4700 | 17.7500 | +3.741% | 21 | 125 | -97.803% |
| 2025-09-22 | 16.9600 | 17.1100 | 16.9600 | 17.1100 | +0.058% | 2 | 126 | -97.721% |
| 2025-09-19 | 17.3500 | 17.3500 | 17.1000 | 17.1000 | +1.183% | 4 | 126 | -97.719% |
| 2025-09-09 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +6.023% | 1 | 126 | -97.692% |
| 2025-09-08 | 16.0400 | 16.0400 | 15.9400 | 15.9400 | -5.903% | 2 | 125 | -97.553% |
| 2025-09-05 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -20.019% | 4 | 125 | -97.698% |
| 2025-09-04 | 21.6000 | 21.6000 | 21.1800 | 21.1800 | -13.657% | 2 | 126 | -98.159% |
| 2025-08-29 | 24.9000 | 24.9000 | 24.5300 | 24.5300 | +13.407% | 2 | 128 | -98.410% |
| 2025-08-28 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | -8.386% | 4 | 128 | -98.197% |
| 2025-08-18 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -4.798% | 1 | 124 | -98.348% |
| 2025-08-15 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +9.155% | 1 | 124 | -98.427% |
| 2025-08-12 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -4.578% | 1 | 124 | -98.283% |
| 2025-08-11 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | +0.464% | 1 | 124 | -98.362% |
| 2025-08-08 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -0.378% | 1 | 123 | -98.354% |
| 2025-08-07 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | +1.450% | 1 | 122 | -98.361% |
| 2025-07-31 | 23.5000 | 23.5000 | 23.4500 | 23.4500 | -1.801% | 25 | 122 | -98.337% |
| 2025-07-30 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | -2.927% | 1 | 116 | -98.367% |
| 2025-07-28 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -9.292% | 50 | 116 | -98.415% |
| 2025-07-17 | 27.1900 | 27.1900 | 27.1200 | 27.1200 | -7.503% | 2 | 102 | -98.562% |
| 2025-07-16 | 29.7200 | 29.7200 | 29.3200 | 29.3200 | -7.886% | 10 | 101 | -98.670% |
| 2025-07-08 | 31.8500 | 31.8500 | 31.8300 | 31.8300 | +3.177% | 9 | 110 | -98.775% |
| 2025-07-07 | 30.6000 | 30.9100 | 30.6000 | 30.8500 | -7.218% | 31 | 110 | -98.736% |
| 2025-06-27 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -2.692% | 1 | 113 | -98.827% |
| 2025-06-25 | 34.1700 | 34.1700 | 34.1700 | 34.1700 | -12.385% | 1 | 113 | -98.859% |
| 2025-06-23 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -6.069% | 1 | 114 | -99.000% |
| 2025-06-09 | 41.5200 | 41.5200 | 41.5200 | 41.5200 | +2.392% | 1 | 114 | -99.061% |
| 2025-06-06 | 39.1500 | 40.5500 | 39.1500 | 40.5500 | +11.279% | 48 | 113 | -99.038% |
| 2025-06-05 | 36.4400 | 36.4400 | 36.4400 | 36.4400 | -5.767% | 1 | 113 | -98.930% |
| 2025-06-03 | 38.6700 | 38.6700 | 38.6700 | 38.6700 | -5.034% | 5 | 114 | -98.991% |
| 2025-06-02 | 40.7200 | 40.7200 | 40.7200 | 40.7200 | -8.391% | 5 | 119 | -99.042% |
| 2025-05-29 | 44.4500 | 44.4500 | 44.4500 | 44.4500 | +0.977% | 5 | 119 | -99.123% |
| 2025-05-28 | 44.0200 | 44.0200 | 44.0200 | 44.0200 | -3.295% | 1 | 119 | -99.114% |
| 2025-05-27 | 45.5200 | 45.5200 | 45.5200 | 45.5200 | -0.741% | 1 | 119 | -99.143% |
| 2025-05-13 | 47.3500 | 47.4000 | 45.8600 | 45.8600 | -9.080% | 48 | 119 | -99.150% |
| 2025-05-12 | 50.4400 | 50.4400 | 50.4400 | 50.4400 | -23.343% | 2 | 96 | -99.227% |
| 2025-04-25 | 65.6500 | 65.9000 | 64.6500 | 65.8000 | -31.665% | 52 | 96 | -99.407% |
| 2025-04-04 | 96.2900 | 96.2900 | 96.2900 | 96.2900 | +98.128% | 2 | 70 | -99.595% |
| 2025-02-21 | 48.5000 | 48.6000 | 48.5000 | 48.6000 | +5.036% | 4 | 71 | -99.198% |
| 2025-02-13 | 46.2700 | 46.2700 | 46.2700 | 46.2700 | -3.904% | 5 | 65 | -99.157% |
| 2025-01-31 | 48.3500 | 48.3500 | 48.0000 | 48.1500 | +22.208% | 112 | 65 | -99.190% |
| 2025-01-22 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -9.217% | 1 | 9 | -99.010% |
| 2025-01-16 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -2.318% | 5 | 9 | -99.101% |
| 2025-01-07 | 44.4300 | 44.4300 | 44.4300 | 44.4300 | +1.000% | 1 | 4 | -99.122% |
| 2025-01-03 | 43.9900 | 43.9900 | 43.9900 | 43.9900 | -34.684% | 2 | 4 | -99.113% |
| 2024-10-14 | 68.1000 | 68.1000 | 67.3500 | 67.3500 | 0.000% | 6 | 3 | -99.421% |