AVGO261218P00410000
AVGO Dec 18 2026 410.00 Put
optionOPRA
EODOct 8, 2026
52.00USD+2.665%(+1.35)1Vol1,111OI
AVGO261218P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 52.00 | 52.00 | 52.00 | 52.00 | +2.665% | 1 | 1,110 | 0.000% |
| 2026-10-07 | 50.28 | 50.65 | 49.40 | 50.65 | +6.632% | 4 | 1,111 | +2.665% |
| 2026-10-06 | 52.03 | 52.03 | 45.40 | 47.50 | -15.571% | 22 | 1,126 | +9.474% |
| 2026-10-05 | 59.80 | 59.80 | 55.94 | 56.26 | -8.787% | 14 | 1,114 | -7.572% |
| 2026-10-02 | 62.50 | 63.35 | 61.68 | 61.68 | -10.673% | 73 | 1,083 | -15.694% |
| 2026-10-01 | 69.05 | 69.05 | 68.95 | 69.05 | +7.304% | 37 | 1,068 | -24.692% |
| 2026-09-30 | 64.54 | 64.60 | 64.35 | 64.35 | +8.975% | 90 | 1,070 | -19.192% |
| 2026-09-29 | 58.85 | 59.15 | 58.75 | 59.05 | -11.641% | 21 | 1,070 | -11.939% |
| 2026-09-28 | 63.95 | 66.83 | 63.95 | 66.83 | +1.875% | 49 | 1,042 | -22.191% |
| 2026-09-25 | 65.60 | 65.60 | 65.60 | 65.60 | -2.454% | 1 | 1,041 | -20.732% |
| 2026-09-24 | 68.25 | 68.25 | 67.20 | 67.25 | +5.490% | 31 | 1,042 | -22.677% |
| 2026-09-23 | 63.80 | 63.80 | 63.70 | 63.75 | +11.510% | 31 | 1,032 | -18.431% |
| 2026-09-22 | 57.18 | 57.18 | 57.17 | 57.17 | -3.102% | 15 | 1,032 | -9.043% |
| 2026-09-21 | 61.34 | 61.34 | 58.85 | 59.00 | -3.358% | 7 | 1,032 | -11.864% |
| 2026-09-18 | 61.05 | 61.05 | 61.05 | 61.05 | -10.680% | 33 | 1,009 | -14.824% |
| 2026-09-17 | 67.80 | 68.35 | 67.80 | 68.35 | -7.909% | 2 | 1,009 | -23.921% |
| 2026-09-16 | 74.15 | 74.22 | 73.50 | 74.22 | -3.598% | 13 | 1,007 | -29.938% |
| 2026-09-15 | 73.80 | 76.99 | 73.80 | 76.99 | +7.124% | 202 | 1,206 | -32.459% |
| 2026-09-14 | 71.45 | 71.87 | 71.06 | 71.87 | +24.450% | 22 | 1,193 | -27.647% |
| 2026-09-11 | 57.80 | 57.80 | 57.75 | 57.75 | -3.990% | 28 | 1,182 | -9.957% |
| 2026-09-10 | 60.15 | 60.15 | 60.15 | 60.15 | +0.585% | 3 | 1,180 | -13.549% |
| 2026-09-09 | 61.25 | 61.25 | 59.76 | 59.80 | +0.843% | 42 | 1,177 | -13.043% |
| 2026-09-08 | 59.13 | 59.30 | 56.25 | 59.30 | -7.618% | 43 | 1,162 | -12.310% |
| 2026-09-04 | 64.77 | 65.52 | 64.19 | 64.19 | -2.683% | 7 | 1,158 | -18.990% |
| 2026-09-03 | 72.00 | 74.45 | 65.26 | 65.96 | +7.690% | 307 | 965 | -21.164% |
| 2026-09-02 | 61.70 | 61.70 | 60.25 | 61.25 | +1.323% | 13 | 958 | -15.102% |
| 2026-09-01 | 64.30 | 64.30 | 60.40 | 60.45 | -0.706% | 30 | 947 | -13.978% |
| 2026-08-31 | 61.30 | 61.45 | 60.88 | 60.88 | -3.288% | 56 | 919 | -14.586% |
| 2026-08-28 | 59.45 | 62.95 | 59.45 | 62.95 | +0.559% | 6 | 925 | -17.395% |
| 2026-08-27 | 64.26 | 64.26 | 61.40 | 62.60 | -15.003% | 81 | 919 | -16.933% |
| 2026-08-26 | 69.03 | 73.70 | 69.03 | 73.65 | +4.691% | 19 | 910 | -29.396% |
| 2026-08-25 | 70.19 | 70.35 | 70.19 | 70.35 | +4.765% | 4 | 909 | -26.084% |
| 2026-08-24 | 67.20 | 67.20 | 67.04 | 67.15 | +2.519% | 47 | 876 | -22.561% |
| 2026-08-20 | 65.10 | 65.50 | 65.10 | 65.50 | -0.228% | 9 | 872 | -20.611% |
| 2026-08-19 | 69.00 | 69.05 | 65.65 | 65.65 | +16.401% | 23 | 865 | -20.792% |
| 2026-08-18 | 57.90 | 57.95 | 56.05 | 56.40 | +14.170% | 11 | 866 | -7.801% |
| 2026-08-17 | 49.40 | 49.40 | 49.40 | 49.40 | -3.365% | 1 | 866 | +5.263% |
| 2026-08-14 | 44.03 | 53.00 | 44.03 | 51.12 | +27.640% | 58 | 877 | +1.721% |
| 2026-08-13 | 43.15 | 43.15 | 40.05 | 40.05 | 0.000% | 2 | 876 | +29.838% |
| 2026-08-12 | 39.66 | 40.42 | 39.60 | 40.05 | -5.986% | 108 | 805 | +29.838% |
| 2026-08-11 | 41.51 | 42.60 | 39.98 | 42.60 | +6.874% | 277 | 580 | +22.066% |
| 2026-08-10 | 39.49 | 41.36 | 38.39 | 39.86 | -5.946% | 11 | 579 | +30.457% |
| 2026-08-07 | 42.38 | 42.38 | 42.38 | 42.38 | -2.642% | 1 | 579 | +22.699% |
| 2026-08-06 | 44.96 | 44.96 | 43.53 | 43.53 | -2.943% | 15 | 591 | +19.458% |
| 2026-08-05 | 46.50 | 46.60 | 44.85 | 44.85 | -5.876% | 8 | 591 | +15.942% |
| 2026-08-04 | 52.00 | 52.00 | 47.20 | 47.65 | -16.404% | 34 | 586 | +9.129% |
| 2026-08-03 | 64.07 | 64.07 | 57.00 | 57.00 | -3.797% | 9 | 584 | -8.772% |
| 2026-07-31 | 59.80 | 59.80 | 59.20 | 59.25 | -5.048% | 3 | 586 | -12.236% |
| 2026-07-30 | 62.40 | 62.40 | 62.40 | 62.40 | -4.689% | 1 | 586 | -16.667% |
| 2026-07-29 | 69.14 | 69.14 | 62.84 | 65.47 | +2.779% | 65 | 614 | -20.574% |
| 2026-07-28 | 63.68 | 63.70 | 63.68 | 63.70 | -2.674% | 10 | 619 | -18.367% |
| 2026-07-27 | 66.00 | 66.00 | 64.39 | 65.45 | +0.307% | 20 | 625 | -20.550% |
| 2026-07-24 | 64.25 | 65.55 | 61.50 | 65.25 | +8.209% | 83 | 617 | -20.307% |
| 2026-07-23 | 60.50 | 60.50 | 58.72 | 60.30 | +2.901% | 4 | 616 | -13.765% |
| 2026-07-22 | 65.25 | 65.25 | 58.60 | 58.60 | -7.717% | 83 | 617 | -11.263% |
| 2026-07-21 | 65.44 | 65.44 | 62.72 | 63.50 | -4.511% | 43 | 610 | -18.110% |
| 2026-07-20 | 67.38 | 67.38 | 65.00 | 66.50 | -13.140% | 5 | 611 | -21.805% |
| 2026-07-17 | 76.56 | 76.56 | 76.56 | 76.56 | +9.371% | 1 | 611 | -32.079% |
| 2026-07-16 | 67.70 | 70.00 | 67.70 | 70.00 | +16.667% | 44 | 633 | -25.714% |
| 2026-07-15 | 59.85 | 60.00 | 59.85 | 60.00 | +0.083% | 31 | 635 | -13.333% |
| 2026-07-14 | 59.95 | 59.95 | 59.95 | 59.95 | -2.679% | 2 | 636 | -13.261% |
| 2026-07-13 | 61.55 | 61.60 | 61.55 | 61.60 | +8.738% | 2 | 638 | -15.584% |
| 2026-07-09 | 58.10 | 58.10 | 56.65 | 56.65 | -10.008% | 2 | 637 | -8.208% |
| 2026-07-08 | 67.00 | 67.00 | 62.95 | 62.95 | -10.987% | 57 | 614 | -17.395% |
| 2026-07-07 | 70.72 | 70.72 | 70.72 | 70.72 | +2.197% | 1 | 615 | -26.471% |
| 2026-07-06 | 67.10 | 70.00 | 67.10 | 69.20 | +0.363% | 23 | 626 | -24.855% |
| 2026-06-30 | 68.55 | 68.95 | 68.55 | 68.95 | -0.361% | 11 | 625 | -24.583% |
| 2026-06-29 | 69.72 | 74.30 | 69.20 | 69.20 | -5.075% | 3 | 626 | -24.855% |
| 2026-06-26 | 74.70 | 74.70 | 71.10 | 72.90 | +7.681% | 4 | 622 | -28.669% |
| 2026-06-25 | 64.40 | 67.70 | 64.40 | 67.70 | -0.514% | 16 | 633 | -23.191% |
| 2026-06-24 | 66.60 | 69.30 | 64.85 | 68.05 | +2.470% | 33 | 636 | -23.586% |
| 2026-06-23 | 67.60 | 67.70 | 66.41 | 66.41 | +6.426% | 21 | 653 | -21.699% |
| 2026-06-22 | 55.20 | 62.40 | 55.20 | 62.40 | +10.993% | 40 | 623 | -16.667% |
| 2026-06-18 | 56.22 | 56.22 | 56.22 | 56.22 | -9.000% | 1 | 623 | -7.506% |
| 2026-06-17 | 64.79 | 64.79 | 61.40 | 61.78 | -10.269% | 5 | 622 | -15.830% |
| 2026-06-16 | 67.51 | 68.85 | 67.51 | 68.85 | +12.225% | 7 | 622 | -24.473% |
| 2026-06-15 | 61.35 | 61.35 | 61.35 | 61.35 | -13.213% | 2 | 622 | -15.240% |
| 2026-06-11 | 70.80 | 70.80 | 70.69 | 70.69 | -0.521% | 3 | 623 | -26.439% |
| 2026-06-10 | 71.12 | 71.12 | 71.06 | 71.06 | +1.937% | 2 | 622 | -26.822% |
| 2026-06-09 | 65.70 | 73.25 | 65.70 | 69.71 | +12.200% | 6 | 618 | -25.405% |
| 2026-06-08 | 66.10 | 66.10 | 62.10 | 62.13 | -9.339% | 11 | 614 | -16.305% |
| 2026-06-05 | 61.74 | 68.53 | 61.74 | 68.53 | +26.439% | 52 | 599 | -24.121% |
| 2026-06-04 | 60.15 | 61.65 | 54.20 | 54.20 | +43.008% | 168 | 485 | -4.059% |
| 2026-06-03 | 38.42 | 38.42 | 37.45 | 37.90 | -5.486% | 5 | 483 | +37.203% |
| 2026-06-02 | 41.13 | 41.40 | 39.00 | 40.10 | -9.460% | 99 | 486 | +29.676% |
| 2026-06-01 | 46.05 | 46.77 | 44.01 | 44.29 | -7.825% | 189 | 540 | +17.408% |
| 2026-05-29 | 47.40 | 50.05 | 47.40 | 48.05 | -10.688% | 164 | 475 | +8.221% |
| 2026-05-27 | 53.80 | 53.80 | 53.80 | 53.80 | +0.749% | 1 | 474 | -3.346% |
| 2026-05-26 | 52.00 | 53.40 | 49.76 | 53.40 | -6.316% | 52 | 447 | -2.622% |
| 2026-05-22 | 54.50 | 57.00 | 54.50 | 57.00 | +0.176% | 64 | 429 | -8.772% |
| 2026-05-21 | 56.25 | 57.20 | 55.95 | 56.90 | +1.156% | 14 | 415 | -8.612% |
| 2026-05-20 | 53.95 | 56.25 | 53.95 | 56.25 | -2.816% | 18 | 404 | -7.556% |
| 2026-05-19 | 58.87 | 58.90 | 56.30 | 57.88 | +5.236% | 24 | 391 | -10.159% |
| 2026-05-18 | 55.00 | 55.00 | 55.00 | 55.00 | +0.365% | 1 | 391 | -5.455% |
| 2026-05-15 | 54.00 | 54.80 | 54.00 | 54.80 | +11.405% | 3 | 389 | -5.109% |
| 2026-05-14 | 55.50 | 55.50 | 48.80 | 49.19 | -12.161% | 50 | 377 | +5.713% |
| 2026-05-13 | 57.00 | 57.00 | 56.00 | 56.00 | -2.047% | 4 | 375 | -7.143% |
| 2026-05-12 | 57.17 | 57.17 | 57.17 | 57.17 | +7.868% | 5 | 375 | -9.043% |
| 2026-05-11 | 53.00 | 53.00 | 51.80 | 53.00 | +1.884% | 33 | 375 | -1.887% |
| 2026-05-08 | 54.00 | 54.00 | 51.00 | 52.02 | -9.530% | 166 | 447 | -0.038% |
| 2026-05-07 | 59.50 | 59.50 | 57.50 | 57.50 | +9.524% | 9 | 440 | -9.565% |
| 2026-05-06 | 51.30 | 55.10 | 51.30 | 52.50 | +2.539% | 63 | 410 | -0.952% |
| 2026-05-05 | 52.50 | 52.75 | 50.88 | 51.20 | -7.748% | 29 | 406 | +1.562% |
| 2026-05-04 | 55.00 | 55.50 | 54.70 | 55.50 | +2.988% | 12 | 394 | -6.306% |
| 2026-05-01 | 53.80 | 54.06 | 53.53 | 53.89 | -2.373% | 61 | 364 | -3.507% |
| 2026-04-30 | 58.00 | 58.04 | 55.20 | 55.20 | -9.508% | 157 | 389 | -5.797% |
| 2026-04-29 | 63.00 | 63.90 | 60.91 | 61.00 | -2.711% | 13 | 385 | -14.754% |
| 2026-04-28 | 63.65 | 65.00 | 62.70 | 62.70 | +8.103% | 15 | 390 | -17.065% |
| 2026-04-27 | 56.50 | 58.47 | 56.50 | 58.00 | +2.837% | 20 | 370 | -10.345% |
| 2026-04-24 | 60.80 | 61.00 | 56.30 | 56.40 | -1.913% | 35 | 348 | -7.801% |
| 2026-04-23 | 56.50 | 57.50 | 53.95 | 57.50 | +2.131% | 73 | 321 | -9.565% |
| 2026-04-22 | 58.77 | 58.77 | 56.30 | 56.30 | -13.928% | 212 | 116 | -7.638% |
| 2026-04-21 | 65.41 | 65.41 | 65.41 | 65.41 | +1.317% | 1 | 115 | -20.501% |
| 2026-04-20 | 64.57 | 64.57 | 64.56 | 64.56 | +3.644% | 11 | 115 | -19.455% |
| 2026-04-17 | 62.50 | 62.50 | 62.29 | 62.29 | -5.277% | 2 | 115 | -16.520% |
| 2026-04-16 | 65.70 | 65.76 | 65.70 | 65.76 | -0.889% | 2 | 115 | -20.925% |
| 2026-04-15 | 67.25 | 67.25 | 66.35 | 66.35 | -8.672% | 4 | 117 | -21.628% |
| 2026-04-14 | 72.65 | 72.65 | 72.65 | 72.65 | -0.343% | 2 | 117 | -28.424% |
| 2026-04-13 | 74.50 | 74.61 | 72.90 | 72.90 | -6.250% | 3 | 119 | -28.669% |
| 2026-04-10 | 77.76 | 77.76 | 77.76 | 77.76 | -29.437% | 1 | 119 | -33.128% |
| 2026-04-06 | 110.15 | 110.20 | 110.15 | 110.20 | +5.293% | 4 | 118 | -52.813% |
| 2026-03-25 | 104.66 | 104.66 | 104.66 | 104.66 | -8.177% | 5 | 120 | -50.315% |
| 2026-03-20 | 113.99 | 113.99 | 113.98 | 113.98 | -1.145% | 10 | 120 | -54.378% |
| 2026-02-17 | 115.30 | 115.30 | 115.30 | 115.30 | +5.182% | 20 | 120 | -54.900% |
| 2026-02-06 | 108.74 | 109.62 | 108.74 | 109.62 | -9.554% | 20 | 120 | -52.563% |
| 2026-02-05 | 121.20 | 121.20 | 121.20 | 121.20 | +15.045% | 5 | 120 | -57.096% |
| 2026-02-02 | 105.35 | 105.35 | 105.35 | 105.35 | -0.987% | 10 | 115 | -50.641% |
| 2026-01-30 | 106.40 | 106.40 | 106.40 | 106.40 | -8.646% | 5 | 115 | -51.128% |
| 2026-01-23 | 116.60 | 116.60 | 116.47 | 116.47 | +10.043% | 2 | 115 | -55.353% |
| 2026-01-20 | 105.71 | 105.84 | 105.71 | 105.84 | +5.450% | 2 | 115 | -50.869% |
| 2026-01-15 | 100.38 | 100.38 | 100.37 | 100.37 | +5.519% | 2 | 115 | -48.192% |
| 2026-01-12 | 95.03 | 95.12 | 95.03 | 95.12 | -3.136% | 2 | 115 | -45.332% |
| 2026-01-09 | 97.96 | 98.80 | 97.96 | 98.20 | +3.097% | 10 | 115 | -47.047% |
| 2026-01-02 | 95.25 | 95.25 | 95.25 | 95.25 | -1.008% | 1 | 111 | -45.407% |
| 2025-12-30 | 96.22 | 96.22 | 96.22 | 96.22 | +0.564% | 1 | 110 | -45.957% |
| 2025-12-26 | 95.68 | 95.68 | 95.68 | 95.68 | -1.493% | 2 | 110 | -45.652% |
| 2025-12-23 | 97.13 | 97.13 | 97.13 | 97.13 | -6.874% | 1 | 110 | -46.464% |
| 2025-12-19 | 104.30 | 104.30 | 104.30 | 104.30 | -6.750% | 2 | 111 | -50.144% |
| 2025-12-17 | 111.85 | 111.85 | 111.85 | 111.85 | +20.593% | 1 | 110 | -53.509% |
| 2025-12-12 | 92.45 | 93.90 | 92.45 | 92.75 | +23.420% | 4 | 110 | -43.935% |
| 2025-12-11 | 77.15 | 77.40 | 75.15 | 75.15 | +3.942% | 17 | 106 | -30.805% |
| 2025-12-10 | 77.19 | 77.20 | 72.30 | 72.30 | -4.993% | 24 | 105 | -28.077% |
| 2025-12-09 | 77.90 | 77.90 | 76.05 | 76.10 | -1.079% | 5 | 92 | -31.669% |
| 2025-12-08 | 76.13 | 76.93 | 76.13 | 76.93 | -5.375% | 23 | 87 | -32.406% |
| 2025-12-05 | 81.30 | 81.30 | 81.30 | 81.30 | -0.368% | 5 | 96 | -36.039% |
| 2025-12-01 | 82.45 | 82.45 | 81.60 | 81.60 | +4.415% | 6 | 92 | -36.275% |
| 2025-11-28 | 78.63 | 78.97 | 77.40 | 78.15 | -1.636% | 35 | 86 | -33.461% |
| 2025-11-26 | 79.45 | 79.45 | 79.45 | 79.45 | -15.344% | 2 | 66 | -34.550% |
| 2025-11-24 | 93.85 | 93.85 | 93.85 | 93.85 | +5.711% | 17 | 66 | -44.592% |
| 2025-11-20 | 88.74 | 88.78 | 88.74 | 88.78 | -8.663% | 2 | 52 | -41.428% |
| 2025-11-19 | 97.40 | 97.40 | 97.20 | 97.20 | -1.967% | 15 | 52 | -46.502% |
| 2025-11-11 | 99.15 | 99.15 | 99.15 | 99.15 | -6.418% | 1 | 43 | -47.554% |
| 2025-11-07 | 104.15 | 105.95 | 104.15 | 105.95 | +19.785% | 3 | 43 | -50.920% |
| 2025-10-30 | 88.46 | 88.46 | 88.45 | 88.45 | +0.113% | 2 | 41 | -41.210% |
| 2025-10-29 | 88.35 | 88.35 | 88.35 | 88.35 | -8.112% | 2 | 39 | -41.143% |
| 2025-10-16 | 96.15 | 96.15 | 96.15 | 96.15 | -2.613% | 6 | 39 | -45.918% |
| 2025-09-19 | 98.43 | 98.73 | 98.43 | 98.73 | +4.311% | 2 | 33 | -47.331% |
| 2025-09-05 | 94.65 | 94.65 | 94.65 | 94.65 | 0.000% | 33 | 33 | -45.061% |