AVGO261218P00420000
AVGO Dec 18 2026 420.00 Put
optionOPRA
EODOct 7, 2026
57.05USD+6.875%(+3.67)14Vol1,233OI
AVGO261218P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 58.62 | 58.62 | 57.05 | 57.05 | +6.875% | 14 | 1,223 | 0.000% |
| 2026-10-06 | 54.85 | 54.85 | 52.95 | 53.38 | -17.176% | 50 | 1,196 | +6.875% |
| 2026-10-05 | 65.65 | 65.65 | 64.10 | 64.45 | -8.060% | 10 | 1,190 | -11.482% |
| 2026-10-02 | 69.45 | 70.65 | 69.35 | 70.10 | -8.486% | 37 | 1,168 | -18.616% |
| 2026-10-01 | 75.64 | 76.65 | 75.64 | 76.60 | +6.389% | 40 | 1,160 | -25.522% |
| 2026-09-30 | 72.88 | 72.88 | 72.00 | 72.00 | +7.704% | 38 | 1,123 | -20.764% |
| 2026-09-29 | 68.90 | 68.95 | 66.75 | 66.85 | -11.445% | 50 | 1,095 | -14.660% |
| 2026-09-28 | 73.90 | 76.76 | 73.85 | 75.49 | +3.340% | 43 | 1,082 | -24.427% |
| 2026-09-25 | 74.98 | 74.98 | 73.05 | 73.05 | -4.447% | 15 | 1,080 | -21.903% |
| 2026-09-24 | 76.45 | 76.45 | 76.45 | 76.45 | +6.744% | 1 | 1,081 | -25.376% |
| 2026-09-23 | 70.38 | 71.62 | 70.38 | 71.62 | +8.384% | 2 | 1,080 | -20.343% |
| 2026-09-22 | 66.60 | 67.11 | 66.08 | 66.08 | -0.930% | 54 | 1,066 | -13.665% |
| 2026-09-21 | 68.35 | 68.35 | 66.70 | 66.70 | -7.746% | 11 | 1,060 | -14.468% |
| 2026-09-18 | 69.64 | 72.30 | 69.64 | 72.30 | -5.056% | 24 | 1,047 | -21.093% |
| 2026-09-17 | 76.15 | 76.15 | 76.15 | 76.15 | -6.964% | 1 | 1,046 | -25.082% |
| 2026-09-16 | 81.85 | 81.85 | 81.85 | 81.85 | -2.269% | 3 | 1,049 | -30.299% |
| 2026-09-15 | 82.40 | 84.72 | 82.40 | 83.75 | +4.102% | 13 | 1,048 | -31.881% |
| 2026-09-14 | 78.67 | 81.05 | 78.67 | 80.45 | +23.106% | 63 | 1,033 | -29.086% |
| 2026-09-11 | 65.35 | 65.35 | 65.35 | 65.35 | -3.471% | 1 | 1,033 | -12.701% |
| 2026-09-10 | 67.70 | 67.70 | 67.70 | 67.70 | -0.074% | 2 | 1,033 | -15.731% |
| 2026-09-09 | 69.80 | 69.80 | 67.75 | 67.75 | +1.574% | 10 | 1,032 | -15.793% |
| 2026-09-08 | 66.25 | 66.70 | 65.80 | 66.70 | -9.865% | 7 | 1,036 | -14.468% |
| 2026-09-03 | 80.71 | 83.00 | 72.75 | 74.00 | +9.955% | 30 | 1,022 | -22.905% |
| 2026-09-02 | 68.00 | 68.50 | 66.40 | 67.30 | -0.811% | 16 | 1,010 | -15.230% |
| 2026-09-01 | 67.64 | 67.85 | 67.55 | 67.85 | +0.074% | 31 | 1,008 | -15.917% |
| 2026-08-31 | 68.40 | 68.45 | 67.80 | 67.80 | -3.830% | 21 | 1,009 | -15.855% |
| 2026-08-28 | 70.05 | 70.50 | 70.05 | 70.50 | +0.729% | 5 | 1,009 | -19.078% |
| 2026-08-27 | 68.65 | 70.45 | 68.65 | 69.99 | -10.212% | 39 | 1,023 | -18.488% |
| 2026-08-25 | 75.95 | 77.95 | 75.95 | 77.95 | +9.021% | 35 | 1,020 | -26.812% |
| 2026-08-20 | 71.50 | 71.50 | 71.50 | 71.50 | -3.051% | 5 | 1,015 | -20.210% |
| 2026-08-19 | 71.64 | 76.70 | 71.48 | 73.75 | +14.697% | 51 | 989 | -22.644% |
| 2026-08-18 | 61.92 | 65.20 | 61.92 | 64.30 | +13.404% | 60 | 1,001 | -11.275% |
| 2026-08-17 | 56.30 | 56.70 | 53.86 | 56.70 | -0.701% | 55 | 1,024 | +0.617% |
| 2026-08-14 | 56.10 | 57.10 | 54.95 | 57.10 | +25.605% | 135 | 1,061 | -0.088% |
| 2026-08-13 | 45.07 | 45.60 | 43.95 | 45.46 | -2.551% | 399 | 1,072 | +25.495% |
| 2026-08-12 | 44.80 | 46.65 | 44.00 | 46.65 | -0.871% | 296 | 852 | +22.294% |
| 2026-08-11 | 46.00 | 48.30 | 45.27 | 47.06 | +3.202% | 87 | 796 | +21.228% |
| 2026-08-10 | 44.83 | 46.70 | 42.92 | 45.60 | +0.997% | 117 | 753 | +25.110% |
| 2026-08-07 | 46.60 | 47.60 | 45.15 | 45.15 | -7.744% | 59 | 741 | +26.357% |
| 2026-08-06 | 51.50 | 51.50 | 48.80 | 48.94 | -3.204% | 17 | 757 | +16.571% |
| 2026-08-05 | 50.68 | 51.80 | 50.26 | 50.56 | -3.142% | 57 | 750 | +12.836% |
| 2026-08-04 | 54.60 | 55.55 | 51.84 | 52.20 | -20.000% | 17 | 741 | +9.291% |
| 2026-07-31 | 65.25 | 65.25 | 65.25 | 65.25 | -5.776% | 1 | 740 | -12.567% |
| 2026-07-30 | 69.25 | 69.25 | 69.25 | 69.25 | -8.593% | 1 | 740 | -17.617% |
| 2026-07-29 | 75.76 | 75.76 | 75.76 | 75.76 | +2.378% | 25 | 765 | -24.696% |
| 2026-07-28 | 74.00 | 74.00 | 74.00 | 74.00 | +5.866% | 5 | 763 | -22.905% |
| 2026-07-27 | 69.90 | 69.90 | 69.90 | 69.90 | -1.549% | 1 | 762 | -18.383% |
| 2026-07-24 | 67.90 | 71.00 | 67.90 | 71.00 | +6.847% | 62 | 734 | -19.648% |
| 2026-07-23 | 67.00 | 67.00 | 66.00 | 66.45 | +3.472% | 7 | 736 | -14.146% |
| 2026-07-22 | 66.75 | 66.75 | 64.22 | 64.22 | -7.730% | 61 | 711 | -11.165% |
| 2026-07-21 | 69.19 | 69.60 | 69.00 | 69.60 | -3.867% | 27 | 706 | -18.032% |
| 2026-07-20 | 72.35 | 72.40 | 72.35 | 72.40 | -6.725% | 2 | 707 | -21.202% |
| 2026-07-17 | 77.62 | 77.62 | 77.62 | 77.62 | +2.672% | 5 | 712 | -26.501% |
| 2026-07-16 | 75.60 | 75.60 | 75.60 | 75.60 | +6.329% | 4 | 712 | -24.537% |
| 2026-07-13 | 70.20 | 71.10 | 70.20 | 71.10 | +14.125% | 2 | 713 | -19.761% |
| 2026-07-09 | 62.50 | 62.50 | 62.30 | 62.30 | -9.710% | 2 | 713 | -8.427% |
| 2026-07-08 | 70.10 | 70.50 | 68.70 | 69.00 | -10.910% | 67 | 657 | -17.319% |
| 2026-07-07 | 77.45 | 77.45 | 77.45 | 77.45 | +1.627% | 2 | 659 | -26.340% |
| 2026-07-06 | 76.95 | 76.95 | 71.90 | 76.21 | +0.066% | 10 | 663 | -25.141% |
| 2026-07-02 | 76.60 | 76.93 | 76.16 | 76.16 | -1.666% | 15 | 650 | -25.092% |
| 2026-07-01 | 76.87 | 78.50 | 76.55 | 77.45 | +5.160% | 6 | 650 | -26.340% |
| 2026-06-25 | 72.14 | 73.65 | 72.14 | 73.65 | +2.577% | 5 | 647 | -22.539% |
| 2026-06-24 | 71.80 | 71.80 | 71.80 | 71.80 | -2.578% | 1 | 647 | -20.543% |
| 2026-06-23 | 74.35 | 74.35 | 73.70 | 73.70 | +9.412% | 11 | 658 | -22.592% |
| 2026-06-22 | 67.36 | 67.36 | 67.36 | 67.36 | +8.786% | 1 | 658 | -15.306% |
| 2026-06-18 | 62.37 | 62.37 | 61.92 | 61.92 | -8.267% | 6 | 659 | -7.865% |
| 2026-06-17 | 65.90 | 67.50 | 65.50 | 67.50 | -8.845% | 27 | 639 | -15.481% |
| 2026-06-16 | 73.50 | 75.30 | 73.36 | 74.05 | +10.770% | 30 | 662 | -22.957% |
| 2026-06-15 | 68.90 | 69.15 | 66.85 | 66.85 | -11.340% | 5 | 663 | -14.660% |
| 2026-06-12 | 75.40 | 75.40 | 75.40 | 75.40 | -3.741% | 2 | 663 | -24.337% |
| 2026-06-11 | 77.80 | 78.33 | 77.80 | 78.33 | -3.260% | 2 | 663 | -27.167% |
| 2026-06-10 | 80.05 | 82.00 | 78.12 | 80.97 | +12.929% | 8 | 664 | -29.542% |
| 2026-06-09 | 65.75 | 80.55 | 65.75 | 71.70 | +3.240% | 7 | 663 | -20.432% |
| 2026-06-08 | 68.45 | 69.45 | 68.45 | 69.45 | -6.578% | 5 | 664 | -17.855% |
| 2026-06-05 | 68.40 | 74.76 | 68.40 | 74.34 | +26.644% | 119 | 683 | -23.258% |
| 2026-06-04 | 66.50 | 67.60 | 58.70 | 58.70 | +38.150% | 88 | 668 | -2.811% |
| 2026-06-03 | 44.88 | 44.88 | 41.20 | 42.49 | -2.209% | 55 | 652 | +34.267% |
| 2026-06-02 | 46.00 | 46.10 | 43.45 | 43.45 | -11.507% | 70 | 653 | +31.300% |
| 2026-06-01 | 49.40 | 50.20 | 49.00 | 49.10 | -9.493% | 215 | 596 | +16.191% |
| 2026-05-29 | 52.45 | 55.40 | 52.45 | 54.25 | -5.157% | 5 | 592 | +5.161% |
| 2026-05-28 | 60.00 | 60.00 | 55.60 | 57.20 | -2.804% | 48 | 575 | -0.262% |
| 2026-05-27 | 56.50 | 60.95 | 56.50 | 58.85 | +0.221% | 8 | 573 | -3.059% |
| 2026-05-26 | 57.50 | 58.72 | 54.50 | 58.72 | -5.137% | 25 | 563 | -2.844% |
| 2026-05-22 | 61.90 | 62.25 | 61.70 | 61.90 | -1.039% | 32 | 539 | -7.835% |
| 2026-05-21 | 59.46 | 62.60 | 59.46 | 62.55 | +3.303% | 16 | 530 | -8.793% |
| 2026-05-20 | 60.75 | 61.20 | 60.20 | 60.55 | -6.544% | 11 | 519 | -5.780% |
| 2026-05-19 | 62.00 | 65.00 | 62.00 | 64.79 | +7.625% | 6 | 520 | -11.946% |
| 2026-05-18 | 60.25 | 60.25 | 60.20 | 60.20 | +2.381% | 4 | 518 | -5.233% |
| 2026-05-15 | 59.28 | 59.28 | 58.76 | 58.80 | +5.679% | 134 | 424 | -2.976% |
| 2026-05-14 | 56.00 | 57.55 | 55.00 | 55.64 | -11.217% | 101 | 413 | +2.534% |
| 2026-05-13 | 62.67 | 62.67 | 62.67 | 62.67 | +3.127% | 1 | 412 | -8.968% |
| 2026-05-12 | 61.82 | 63.22 | 60.77 | 60.77 | +6.056% | 4 | 410 | -6.121% |
| 2026-05-11 | 57.30 | 57.30 | 57.30 | 57.30 | -1.377% | 2 | 410 | -0.436% |
| 2026-05-08 | 60.30 | 60.30 | 57.58 | 58.10 | -5.528% | 49 | 428 | -1.807% |
| 2026-05-07 | 61.46 | 61.50 | 61.46 | 61.50 | +5.507% | 4 | 427 | -7.236% |
| 2026-05-06 | 58.29 | 58.29 | 58.29 | 58.29 | +2.533% | 50 | 427 | -2.127% |
| 2026-05-05 | 57.85 | 57.85 | 55.85 | 56.85 | -6.064% | 14 | 421 | +0.352% |
| 2026-05-04 | 59.50 | 60.52 | 59.50 | 60.52 | +3.524% | 3 | 420 | -5.734% |
| 2026-05-01 | 59.20 | 59.20 | 58.46 | 58.46 | -4.477% | 5 | 416 | -2.412% |
| 2026-04-30 | 62.50 | 62.50 | 61.14 | 61.20 | -11.176% | 36 | 399 | -6.781% |
| 2026-04-28 | 69.50 | 70.75 | 68.90 | 68.90 | +9.713% | 6 | 402 | -17.199% |
| 2026-04-27 | 62.55 | 63.75 | 62.55 | 62.80 | +1.750% | 27 | 383 | -9.156% |
| 2026-04-24 | 65.00 | 65.00 | 61.72 | 61.72 | -3.260% | 4 | 379 | -7.566% |
| 2026-04-23 | 60.15 | 63.80 | 59.40 | 63.80 | +3.588% | 145 | 285 | -10.580% |
| 2026-04-22 | 63.87 | 63.87 | 61.59 | 61.59 | -12.477% | 5 | 281 | -7.371% |
| 2026-04-20 | 67.75 | 70.37 | 67.75 | 70.37 | +3.867% | 20 | 278 | -18.929% |
| 2026-04-17 | 67.66 | 68.60 | 67.66 | 67.75 | -4.725% | 57 | 257 | -15.793% |
| 2026-04-16 | 71.00 | 71.11 | 71.00 | 71.11 | -2.789% | 3 | 255 | -19.772% |
| 2026-04-15 | 73.05 | 73.15 | 73.05 | 73.15 | -13.020% | 2 | 254 | -22.010% |
| 2026-04-13 | 83.99 | 84.10 | 83.99 | 84.10 | -10.864% | 2 | 254 | -32.164% |
| 2026-04-08 | 94.35 | 94.35 | 94.35 | 94.35 | -26.035% | 1 | 254 | -39.534% |
| 2026-03-27 | 127.56 | 127.56 | 127.56 | 127.56 | +8.056% | 10 | 254 | -55.276% |
| 2026-02-24 | 118.18 | 118.32 | 118.05 | 118.05 | +9.763% | 4 | 249 | -51.673% |
| 2026-02-09 | 107.55 | 107.55 | 107.55 | 107.55 | -4.882% | 5 | 249 | -46.955% |
| 2026-01-20 | 112.93 | 113.07 | 112.93 | 113.07 | +10.918% | 2 | 249 | -49.545% |
| 2026-01-12 | 101.90 | 101.94 | 101.90 | 101.94 | -3.136% | 2 | 249 | -44.036% |
| 2026-01-09 | 105.07 | 105.88 | 105.07 | 105.24 | +0.171% | 12 | 249 | -45.791% |
| 2026-01-07 | 105.06 | 105.06 | 105.06 | 105.06 | -10.966% | 1 | 249 | -45.698% |
| 2025-12-17 | 120.50 | 121.10 | 118.00 | 118.00 | +6.020% | 9 | 249 | -51.653% |
| 2025-12-16 | 109.75 | 111.30 | 109.75 | 111.30 | +8.069% | 6 | 249 | -48.742% |
| 2025-12-15 | 102.99 | 102.99 | 102.99 | 102.99 | +3.873% | 5 | 249 | -44.606% |
| 2025-12-12 | 99.15 | 99.15 | 99.15 | 99.15 | +22.786% | 4 | 249 | -42.461% |
| 2025-12-11 | 85.14 | 85.14 | 80.75 | 80.75 | +4.126% | 5 | 249 | -29.350% |
| 2025-12-10 | 82.60 | 82.60 | 77.55 | 77.55 | -5.772% | 9 | 245 | -26.435% |
| 2025-12-09 | 82.30 | 82.30 | 82.30 | 82.30 | -5.943% | 1 | 245 | -30.680% |
| 2025-12-05 | 87.50 | 87.50 | 87.50 | 87.50 | -4.162% | 18 | 244 | -34.800% |
| 2025-12-04 | 91.30 | 91.30 | 91.00 | 91.30 | +9.341% | 182 | 226 | -37.514% |
| 2025-11-28 | 83.50 | 83.50 | 83.50 | 83.50 | -3.580% | 15 | 90 | -31.677% |
| 2025-11-26 | 86.60 | 86.60 | 86.60 | 86.60 | -4.971% | 1 | 76 | -34.122% |
| 2025-11-25 | 92.05 | 92.05 | 91.13 | 91.13 | -6.197% | 40 | 76 | -37.397% |
| 2025-11-24 | 100.30 | 100.30 | 97.15 | 97.15 | -6.416% | 12 | 61 | -41.276% |
| 2025-11-19 | 103.85 | 103.85 | 103.74 | 103.81 | -7.519% | 16 | 51 | -45.044% |
| 2025-11-18 | 112.25 | 112.25 | 112.25 | 112.25 | +6.096% | 5 | 50 | -49.176% |
| 2025-11-04 | 105.75 | 105.80 | 105.75 | 105.80 | +15.603% | 34 | 54 | -46.078% |
| 2025-10-29 | 91.52 | 91.52 | 91.52 | 91.52 | -12.738% | 1 | 51 | -37.664% |
| 2025-09-19 | 104.78 | 104.88 | 104.78 | 104.88 | +2.723% | 2 | 51 | -45.605% |
| 2025-09-17 | 101.60 | 102.10 | 101.60 | 102.10 | +4.858% | 2 | 51 | -44.123% |
| 2025-09-11 | 97.37 | 97.37 | 97.37 | 97.37 | -2.630% | 3 | 50 | -41.409% |
| 2025-09-08 | 100.00 | 100.00 | 100.00 | 100.00 | -1.526% | 5 | 50 | -42.950% |
| 2025-09-05 | 101.55 | 101.55 | 101.55 | 101.55 | -17.973% | 40 | 50 | -43.821% |
| 2025-08-28 | 124.32 | 124.32 | 123.80 | 123.80 | 0.000% | 20 | 10 | -53.918% |