AVGO261218P00430000
AVGO Dec 18 2026 430.00 Put
optionOPRA
EODOct 2, 2026
77.95USD-8.456%(-7.20)5Vol944OI
AVGO261218P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.60 | 80.60 | 77.95 | 77.95 | -8.456% | 5 | 942 | 0.000% |
| 2026-10-01 | 80.06 | 85.15 | 80.06 | 85.15 | +5.007% | 8 | 939 | -8.456% |
| 2026-09-30 | 80.20 | 81.33 | 80.10 | 81.09 | +2.776% | 82 | 936 | -3.872% |
| 2026-09-29 | 75.15 | 78.90 | 75.15 | 78.90 | -6.682% | 3 | 935 | -1.204% |
| 2026-09-28 | 82.75 | 84.55 | 82.75 | 84.55 | +3.742% | 11 | 930 | -7.806% |
| 2026-09-25 | 81.38 | 83.50 | 81.16 | 81.50 | +9.103% | 64 | 930 | -4.356% |
| 2026-09-22 | 75.40 | 75.40 | 74.70 | 74.70 | -0.267% | 21 | 939 | +4.351% |
| 2026-09-21 | 76.55 | 76.55 | 74.80 | 74.90 | -3.230% | 13 | 939 | +4.072% |
| 2026-09-18 | 80.35 | 80.35 | 77.30 | 77.40 | -8.866% | 48 | 948 | +0.711% |
| 2026-09-17 | 84.93 | 84.93 | 84.93 | 84.93 | -6.875% | 3 | 951 | -8.219% |
| 2026-09-15 | 91.25 | 91.25 | 91.20 | 91.20 | +4.611% | 18 | 938 | -14.529% |
| 2026-09-14 | 88.87 | 89.90 | 87.18 | 87.18 | +15.394% | 41 | 928 | -10.587% |
| 2026-09-09 | 76.82 | 76.82 | 75.05 | 75.55 | +3.920% | 69 | 918 | +3.177% |
| 2026-09-08 | 72.70 | 72.70 | 72.70 | 72.70 | -11.298% | 5 | 913 | +7.221% |
| 2026-09-04 | 81.13 | 81.96 | 81.13 | 81.96 | +4.142% | 6 | 908 | -4.893% |
| 2026-09-03 | 88.89 | 90.97 | 78.70 | 78.70 | +4.724% | 10 | 908 | -0.953% |
| 2026-09-01 | 75.20 | 75.20 | 75.15 | 75.15 | +1.144% | 12 | 908 | +3.726% |
| 2026-08-31 | 75.85 | 75.85 | 74.30 | 74.30 | -5.048% | 32 | 918 | +4.913% |
| 2026-08-28 | 78.25 | 78.25 | 78.25 | 78.25 | +2.623% | 5 | 913 | -0.383% |
| 2026-08-27 | 77.60 | 77.74 | 76.25 | 76.25 | -15.278% | 30 | 901 | +2.230% |
| 2026-08-26 | 90.00 | 90.00 | 90.00 | 90.00 | +9.250% | 2 | 901 | -13.389% |
| 2026-08-25 | 82.87 | 82.87 | 82.05 | 82.38 | +0.771% | 4 | 898 | -5.378% |
| 2026-08-24 | 82.25 | 82.30 | 81.70 | 81.75 | +5.091% | 31 | 883 | -4.648% |
| 2026-08-21 | 77.79 | 77.79 | 77.79 | 77.79 | -3.342% | 10 | 873 | +0.206% |
| 2026-08-20 | 80.48 | 80.48 | 80.48 | 80.48 | +0.262% | 1 | 872 | -3.144% |
| 2026-08-19 | 82.35 | 82.35 | 79.87 | 80.27 | +12.897% | 22 | 861 | -2.890% |
| 2026-08-18 | 71.65 | 71.70 | 71.05 | 71.10 | +17.910% | 29 | 849 | +9.634% |
| 2026-08-17 | 60.35 | 60.35 | 60.30 | 60.30 | -8.079% | 10 | 844 | +29.270% |
| 2026-08-14 | 65.00 | 65.60 | 64.20 | 65.60 | +28.627% | 64 | 841 | +18.826% |
| 2026-08-13 | 49.38 | 51.00 | 49.38 | 51.00 | -1.354% | 27 | 831 | +52.843% |
| 2026-08-11 | 51.65 | 51.70 | 51.65 | 51.70 | +0.977% | 2 | 831 | +50.774% |
| 2026-08-10 | 49.49 | 51.20 | 47.72 | 51.20 | +0.392% | 463 | 418 | +52.246% |
| 2026-08-07 | 54.00 | 54.00 | 51.00 | 51.00 | -9.494% | 91 | 344 | +52.843% |
| 2026-08-05 | 57.15 | 57.45 | 56.14 | 56.35 | -2.424% | 36 | 361 | +38.332% |
| 2026-08-04 | 57.75 | 57.75 | 57.75 | 57.75 | -19.624% | 2 | 361 | +34.978% |
| 2026-07-31 | 74.15 | 74.15 | 71.85 | 71.85 | -1.575% | 3 | 363 | +8.490% |
| 2026-07-30 | 74.80 | 74.80 | 73.00 | 73.00 | -9.317% | 3 | 364 | +6.781% |
| 2026-07-29 | 80.50 | 80.50 | 80.50 | 80.50 | +3.604% | 1 | 364 | -3.168% |
| 2026-07-28 | 80.95 | 80.95 | 75.50 | 77.70 | -4.074% | 17 | 349 | +0.322% |
| 2026-07-27 | 77.00 | 81.00 | 77.00 | 81.00 | +2.792% | 2 | 350 | -3.765% |
| 2026-07-24 | 76.35 | 78.80 | 76.35 | 78.80 | +11.142% | 8 | 351 | -1.079% |
| 2026-07-22 | 70.65 | 70.90 | 70.55 | 70.90 | -7.235% | 34 | 368 | +9.944% |
| 2026-07-21 | 76.43 | 76.43 | 76.43 | 76.43 | -2.687% | 1 | 368 | +1.989% |
| 2026-07-20 | 78.54 | 78.54 | 78.54 | 78.54 | -6.030% | 1 | 368 | -0.751% |
| 2026-07-17 | 92.71 | 92.71 | 83.58 | 83.58 | +14.493% | 4 | 372 | -6.736% |
| 2026-07-13 | 73.00 | 73.00 | 73.00 | 73.00 | +3.767% | 1 | 372 | +6.781% |
| 2026-07-10 | 69.50 | 70.50 | 69.50 | 70.35 | -0.915% | 19 | 382 | +10.803% |
| 2026-07-09 | 69.90 | 71.00 | 69.90 | 71.00 | -8.162% | 2 | 383 | +9.789% |
| 2026-07-08 | 76.50 | 77.31 | 76.30 | 77.31 | -5.662% | 8 | 382 | +0.828% |
| 2026-07-06 | 79.67 | 81.95 | 79.67 | 81.95 | +4.528% | 3 | 382 | -4.881% |
| 2026-06-24 | 78.40 | 78.40 | 78.40 | 78.40 | -1.963% | 1 | 382 | -0.574% |
| 2026-06-23 | 79.00 | 79.97 | 79.00 | 79.97 | +9.924% | 5 | 383 | -2.526% |
| 2026-06-22 | 73.20 | 73.20 | 72.74 | 72.75 | +6.515% | 65 | 380 | +7.148% |
| 2026-06-18 | 68.30 | 68.30 | 68.30 | 68.30 | -9.151% | 2 | 380 | +14.129% |
| 2026-06-17 | 75.18 | 75.18 | 75.18 | 75.18 | -6.025% | 1 | 381 | +3.684% |
| 2026-06-16 | 82.20 | 82.20 | 80.00 | 80.00 | +9.126% | 28 | 380 | -2.562% |
| 2026-06-15 | 73.45 | 73.45 | 73.31 | 73.31 | -10.761% | 2 | 380 | +6.329% |
| 2026-06-12 | 82.15 | 82.15 | 82.15 | 82.15 | +2.534% | 1 | 379 | -5.113% |
| 2026-06-11 | 80.12 | 80.12 | 80.12 | 80.12 | +2.982% | 1 | 378 | -2.708% |
| 2026-06-09 | 78.60 | 84.60 | 77.80 | 77.80 | +2.301% | 6 | 377 | +0.193% |
| 2026-06-08 | 74.60 | 76.05 | 74.60 | 76.05 | -4.183% | 70 | 353 | +2.498% |
| 2026-06-05 | 75.20 | 79.37 | 75.20 | 79.37 | +18.005% | 28 | 356 | -1.789% |
| 2026-06-04 | 72.80 | 73.80 | 65.35 | 67.26 | +41.749% | 28 | 347 | +15.894% |
| 2026-06-03 | 49.36 | 49.36 | 45.50 | 47.45 | -2.866% | 50 | 330 | +64.278% |
| 2026-06-02 | 50.47 | 50.47 | 48.85 | 48.85 | -11.982% | 21 | 330 | +59.570% |
| 2026-06-01 | 53.62 | 55.50 | 53.62 | 55.50 | -4.639% | 7 | 328 | +40.450% |
| 2026-05-29 | 60.15 | 60.15 | 58.20 | 58.20 | -8.606% | 2 | 326 | +33.935% |
| 2026-05-28 | 65.00 | 65.00 | 63.68 | 63.68 | +0.283% | 11 | 332 | +22.409% |
| 2026-05-26 | 61.18 | 63.70 | 60.45 | 63.50 | -6.480% | 17 | 326 | +22.756% |
| 2026-05-22 | 67.70 | 68.20 | 67.55 | 67.90 | +0.444% | 49 | 292 | +14.801% |
| 2026-05-21 | 67.40 | 68.65 | 67.40 | 67.60 | -0.074% | 9 | 291 | +15.311% |
| 2026-05-20 | 66.05 | 67.65 | 65.90 | 67.65 | +5.423% | 8 | 290 | +15.225% |
| 2026-05-15 | 64.17 | 64.17 | 64.17 | 64.17 | +5.318% | 5 | 285 | +21.474% |
| 2026-05-14 | 61.15 | 61.15 | 60.93 | 60.93 | -2.668% | 14 | 283 | +27.934% |
| 2026-05-11 | 62.60 | 62.60 | 62.60 | 62.60 | -0.477% | 3 | 280 | +24.521% |
| 2026-05-08 | 61.65 | 63.54 | 61.65 | 62.90 | -1.287% | 4 | 279 | +23.927% |
| 2026-05-06 | 63.72 | 63.72 | 63.72 | 63.72 | +4.152% | 1 | 279 | +22.332% |
| 2026-05-05 | 63.05 | 63.75 | 61.18 | 61.18 | -5.572% | 220 | 156 | +27.411% |
| 2026-05-04 | 64.79 | 64.79 | 64.79 | 64.79 | -0.323% | 1 | 155 | +20.312% |
| 2026-05-01 | 65.00 | 65.00 | 65.00 | 65.00 | -1.916% | 1 | 155 | +19.923% |
| 2026-04-30 | 66.27 | 66.27 | 66.27 | 66.27 | -11.154% | 2 | 155 | +17.625% |
| 2026-04-28 | 74.48 | 74.59 | 74.48 | 74.59 | +9.209% | 2 | 156 | +4.505% |
| 2026-04-23 | 64.77 | 68.30 | 64.77 | 68.30 | +1.021% | 3 | 156 | +14.129% |
| 2026-04-22 | 67.61 | 67.61 | 67.61 | 67.61 | -8.151% | 1 | 155 | +15.294% |
| 2026-04-17 | 73.61 | 73.61 | 73.61 | 73.61 | -5.264% | 6 | 155 | +5.896% |
| 2026-04-16 | 77.80 | 77.80 | 77.70 | 77.70 | -10.525% | 50 | 105 | +0.322% |
| 2026-04-13 | 90.85 | 90.95 | 86.84 | 86.84 | -22.775% | 4 | 107 | -10.237% |
| 2026-02-09 | 112.45 | 112.45 | 112.45 | 112.45 | -23.316% | 5 | 107 | -30.680% |
| 2026-02-04 | 146.64 | 146.64 | 146.64 | 146.64 | +21.592% | 2 | 107 | -46.843% |
| 2026-01-20 | 120.46 | 120.60 | 120.46 | 120.60 | +11.988% | 2 | 107 | -35.365% |
| 2026-01-16 | 107.69 | 107.69 | 107.69 | 107.69 | -9.504% | 7 | 107 | -27.616% |
| 2026-01-14 | 119.00 | 119.00 | 119.00 | 119.00 | +9.124% | 1 | 107 | -34.496% |
| 2026-01-12 | 109.01 | 109.05 | 109.01 | 109.05 | -3.101% | 2 | 107 | -28.519% |
| 2026-01-09 | 117.03 | 117.34 | 112.24 | 112.54 | -3.812% | 17 | 107 | -30.736% |
| 2025-12-22 | 115.70 | 117.00 | 115.70 | 117.00 | +40.541% | 26 | 96 | -33.376% |
| 2025-12-10 | 83.25 | 83.25 | 83.25 | 83.25 | -11.153% | 5 | 96 | -6.366% |
| 2025-12-05 | 93.70 | 93.70 | 93.70 | 93.70 | -3.848% | 19 | 93 | -16.809% |
| 2025-12-04 | 97.60 | 97.60 | 97.40 | 97.45 | +2.095% | 12 | 74 | -20.010% |
| 2025-12-01 | 95.45 | 95.45 | 95.45 | 95.45 | +2.967% | 1 | 67 | -18.334% |
| 2025-11-26 | 93.00 | 93.00 | 92.70 | 92.70 | -14.151% | 2 | 66 | -15.912% |
| 2025-11-24 | 107.93 | 107.98 | 107.93 | 107.98 | -7.194% | 2 | 66 | -27.811% |
| 2025-11-13 | 116.35 | 116.35 | 116.35 | 116.35 | +4.322% | 5 | 68 | -33.004% |
| 2025-11-12 | 111.53 | 111.53 | 111.53 | 111.53 | +1.947% | 1 | 64 | -30.108% |
| 2025-11-10 | 109.40 | 109.40 | 109.40 | 109.40 | +12.010% | 1 | 63 | -28.748% |
| 2025-10-29 | 97.67 | 97.67 | 97.67 | 97.67 | -15.217% | 1 | 62 | -20.190% |
| 2025-10-15 | 114.40 | 115.20 | 114.40 | 115.20 | +0.920% | 42 | 62 | -32.335% |
| 2025-09-19 | 114.15 | 114.15 | 114.15 | 114.15 | +10.077% | 1 | 37 | -31.713% |
| 2025-09-10 | 103.70 | 103.70 | 103.70 | 103.70 | -4.556% | 12 | 36 | -24.831% |
| 2025-09-05 | 108.65 | 108.65 | 108.65 | 108.65 | 0.000% | 24 | 24 | -28.256% |