AVGO261218P00440000
AVGO Dec 18 2026 440.00 Put
optionOPRA
EODOct 7, 2026
75.50USD+9.294%(+6.42)1Vol928OI
AVGO261218P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 75.50 | 75.50 | 75.50 | 75.50 | +9.294% | 1 | 929 | 0.000% |
| 2026-10-06 | 71.70 | 71.80 | 68.25 | 69.08 | -18.777% | 13 | 931 | +9.294% |
| 2026-10-05 | 85.05 | 85.05 | 85.05 | 85.05 | -2.566% | 1 | 931 | -11.229% |
| 2026-10-02 | 87.70 | 87.95 | 87.29 | 87.29 | -7.630% | 53 | 886 | -13.507% |
| 2026-10-01 | 94.50 | 94.50 | 94.50 | 94.50 | +5.764% | 2 | 886 | -20.106% |
| 2026-09-30 | 90.16 | 90.16 | 89.30 | 89.35 | +4.625% | 36 | 852 | -15.501% |
| 2026-09-29 | 85.40 | 85.40 | 85.40 | 85.40 | -8.212% | 1 | 851 | -11.593% |
| 2026-09-28 | 93.04 | 93.04 | 93.04 | 93.04 | +3.378% | 1 | 851 | -18.852% |
| 2026-09-25 | 90.00 | 91.37 | 90.00 | 90.00 | -4.570% | 12 | 839 | -16.111% |
| 2026-09-24 | 94.68 | 94.68 | 94.10 | 94.31 | +13.285% | 10 | 837 | -19.945% |
| 2026-09-22 | 83.15 | 83.25 | 83.08 | 83.25 | -2.403% | 7 | 843 | -9.309% |
| 2026-09-21 | 85.30 | 85.30 | 85.30 | 85.30 | -4.693% | 1 | 844 | -11.489% |
| 2026-09-18 | 84.30 | 89.50 | 84.30 | 89.50 | -15.206% | 2 | 843 | -15.642% |
| 2026-09-16 | 100.55 | 105.55 | 100.55 | 105.55 | +2.555% | 7 | 843 | -28.470% |
| 2026-09-15 | 100.50 | 104.00 | 100.50 | 102.92 | +6.763% | 13 | 839 | -26.642% |
| 2026-09-14 | 97.50 | 98.85 | 96.40 | 96.40 | +16.369% | 40 | 829 | -21.680% |
| 2026-09-11 | 82.84 | 82.84 | 82.84 | 82.84 | -0.024% | 1 | 828 | -8.860% |
| 2026-09-10 | 82.86 | 82.86 | 82.86 | 82.86 | +3.188% | 1 | 827 | -8.882% |
| 2026-09-08 | 82.75 | 82.75 | 80.30 | 80.30 | -10.877% | 50 | 801 | -5.978% |
| 2026-09-04 | 89.63 | 90.30 | 89.63 | 90.10 | +2.189% | 56 | 797 | -16.204% |
| 2026-09-03 | 96.75 | 97.94 | 88.16 | 88.17 | +6.293% | 15 | 783 | -14.370% |
| 2026-09-02 | 82.95 | 82.95 | 82.95 | 82.95 | +0.851% | 2 | 783 | -8.981% |
| 2026-09-01 | 83.02 | 83.06 | 82.00 | 82.25 | -1.732% | 60 | 743 | -8.207% |
| 2026-08-31 | 83.70 | 83.70 | 83.70 | 83.70 | -2.708% | 14 | 731 | -9.797% |
| 2026-08-28 | 86.03 | 86.03 | 86.03 | 86.03 | -3.098% | 8 | 723 | -12.240% |
| 2026-08-24 | 89.75 | 89.85 | 88.78 | 88.78 | +4.693% | 11 | 718 | -14.958% |
| 2026-08-19 | 84.20 | 84.80 | 84.20 | 84.80 | +8.551% | 6 | 712 | -10.967% |
| 2026-08-18 | 77.90 | 78.12 | 77.90 | 78.12 | +12.972% | 2 | 711 | -3.354% |
| 2026-08-17 | 69.00 | 69.15 | 69.00 | 69.15 | -3.771% | 44 | 691 | +9.183% |
| 2026-08-14 | 67.16 | 71.95 | 66.40 | 71.86 | +28.436% | 87 | 641 | +5.065% |
| 2026-08-13 | 55.15 | 55.95 | 55.15 | 55.95 | -2.526% | 8 | 642 | +34.942% |
| 2026-08-12 | 56.40 | 57.55 | 56.40 | 57.40 | +4.174% | 7 | 642 | +31.533% |
| 2026-08-10 | 55.04 | 55.70 | 55.04 | 55.10 | -3.333% | 8 | 642 | +37.024% |
| 2026-08-07 | 58.45 | 58.45 | 57.00 | 57.00 | -5.237% | 49 | 644 | +32.456% |
| 2026-08-06 | 60.00 | 60.30 | 60.00 | 60.15 | -5.051% | 43 | 653 | +25.520% |
| 2026-08-05 | 63.10 | 63.35 | 61.95 | 63.35 | -19.504% | 16 | 656 | +19.179% |
| 2026-07-31 | 79.00 | 81.00 | 77.50 | 78.70 | -1.686% | 6 | 657 | -4.066% |
| 2026-07-30 | 82.85 | 82.85 | 80.05 | 80.05 | +3.558% | 5 | 657 | -5.684% |
| 2026-07-22 | 76.95 | 77.30 | 76.50 | 77.30 | -7.058% | 71 | 657 | -2.329% |
| 2026-07-21 | 83.17 | 83.17 | 83.17 | 83.17 | -9.312% | 1 | 658 | -9.222% |
| 2026-07-17 | 91.71 | 91.71 | 91.71 | 91.71 | +2.070% | 3 | 658 | -17.675% |
| 2026-07-16 | 86.92 | 89.85 | 86.92 | 89.85 | +13.133% | 2 | 657 | -15.971% |
| 2026-07-14 | 79.42 | 79.42 | 79.42 | 79.42 | -0.725% | 10 | 657 | -4.936% |
| 2026-07-09 | 80.10 | 80.10 | 80.00 | 80.00 | -2.558% | 2 | 658 | -5.625% |
| 2026-07-08 | 83.30 | 83.47 | 82.10 | 82.10 | -9.030% | 19 | 652 | -8.039% |
| 2026-07-06 | 88.72 | 90.25 | 88.72 | 90.25 | -10.520% | 3 | 652 | -16.343% |
| 2026-07-02 | 98.94 | 100.86 | 98.94 | 100.86 | +12.191% | 2 | 652 | -25.144% |
| 2026-06-29 | 90.27 | 92.69 | 89.90 | 89.90 | -5.018% | 209 | 653 | -16.018% |
| 2026-06-26 | 92.50 | 94.65 | 92.50 | 94.65 | +4.011% | 3 | 654 | -20.232% |
| 2026-06-25 | 89.72 | 91.00 | 89.72 | 91.00 | +4.610% | 2 | 654 | -17.033% |
| 2026-06-23 | 82.47 | 86.99 | 82.47 | 86.99 | +8.737% | 2 | 654 | -13.208% |
| 2026-06-22 | 80.00 | 80.00 | 80.00 | 80.00 | +8.225% | 1 | 653 | -5.625% |
| 2026-06-18 | 73.85 | 73.92 | 73.30 | 73.92 | -11.132% | 4 | 649 | +2.137% |
| 2026-06-17 | 80.90 | 83.18 | 80.90 | 83.18 | -6.853% | 2 | 649 | -9.233% |
| 2026-06-16 | 89.30 | 89.30 | 89.30 | 89.30 | +7.720% | 2 | 649 | -15.454% |
| 2026-06-15 | 82.90 | 82.90 | 82.90 | 82.90 | -4.106% | 1 | 649 | -8.926% |
| 2026-06-09 | 82.03 | 88.95 | 82.03 | 86.45 | -1.594% | 24 | 655 | -12.666% |
| 2026-06-05 | 81.80 | 87.85 | 81.80 | 87.85 | +22.439% | 28 | 647 | -14.058% |
| 2026-06-04 | 78.00 | 80.20 | 71.65 | 71.75 | +37.137% | 105 | 585 | +5.226% |
| 2026-06-03 | 51.05 | 53.50 | 49.50 | 52.32 | -2.388% | 48 | 587 | +44.304% |
| 2026-06-02 | 53.30 | 55.22 | 52.75 | 53.60 | -9.229% | 164 | 578 | +40.858% |
| 2026-06-01 | 61.80 | 62.00 | 58.83 | 59.05 | -4.604% | 131 | 642 | +27.858% |
| 2026-05-29 | 65.50 | 66.20 | 61.90 | 61.90 | -8.567% | 95 | 629 | +21.971% |
| 2026-05-28 | 69.50 | 69.50 | 67.70 | 67.70 | -1.168% | 4 | 628 | +11.521% |
| 2026-05-27 | 68.50 | 68.50 | 68.50 | 68.50 | -2.837% | 6 | 628 | +10.219% |
| 2026-05-26 | 66.50 | 70.50 | 65.30 | 70.50 | -3.689% | 39 | 616 | +7.092% |
| 2026-05-22 | 73.80 | 74.20 | 73.20 | 73.20 | -0.136% | 6 | 610 | +3.142% |
| 2026-05-21 | 73.50 | 74.80 | 72.90 | 73.30 | +1.243% | 11 | 610 | +3.001% |
| 2026-05-20 | 71.95 | 72.75 | 70.50 | 72.40 | -1.897% | 21 | 601 | +4.282% |
| 2026-05-19 | 74.00 | 74.50 | 73.80 | 73.80 | +3.073% | 3 | 598 | +2.304% |
| 2026-05-18 | 71.60 | 71.60 | 71.60 | 71.60 | +2.256% | 1 | 597 | +5.447% |
| 2026-05-15 | 67.50 | 70.30 | 67.50 | 70.02 | +8.056% | 9 | 597 | +7.826% |
| 2026-05-14 | 67.56 | 69.50 | 64.10 | 64.80 | -11.475% | 118 | 566 | +16.512% |
| 2026-05-13 | 74.60 | 74.80 | 73.00 | 73.20 | -2.621% | 6 | 561 | +3.142% |
| 2026-05-12 | 71.50 | 75.22 | 71.50 | 75.17 | +10.544% | 5 | 560 | +0.439% |
| 2026-05-11 | 67.80 | 68.00 | 67.80 | 68.00 | -1.163% | 4 | 556 | +11.029% |
| 2026-05-08 | 71.00 | 71.00 | 67.00 | 68.80 | -8.267% | 152 | 546 | +9.738% |
| 2026-05-07 | 72.50 | 75.50 | 68.50 | 75.00 | +8.382% | 9 | 544 | +0.667% |
| 2026-05-06 | 70.70 | 70.70 | 69.20 | 69.20 | +3.515% | 13 | 536 | +9.104% |
| 2026-05-05 | 70.00 | 70.00 | 66.47 | 66.85 | -6.634% | 74 | 560 | +12.939% |
| 2026-05-04 | 69.00 | 71.60 | 69.00 | 71.60 | +3.319% | 3 | 559 | +5.447% |
| 2026-05-01 | 70.50 | 71.50 | 69.30 | 69.30 | -4.938% | 8 | 554 | +8.947% |
| 2026-04-30 | 73.20 | 77.50 | 72.30 | 72.90 | -7.370% | 101 | 544 | +3.567% |
| 2026-04-29 | 81.00 | 82.00 | 78.70 | 78.70 | -2.840% | 12 | 535 | -4.066% |
| 2026-04-28 | 83.00 | 83.45 | 81.00 | 81.00 | +8.000% | 34 | 505 | -6.790% |
| 2026-04-27 | 73.50 | 75.40 | 73.00 | 75.00 | +2.740% | 14 | 501 | +0.667% |
| 2026-04-24 | 72.00 | 77.00 | 72.00 | 73.00 | -1.351% | 25 | 485 | +3.425% |
| 2026-04-23 | 71.00 | 74.00 | 69.70 | 74.00 | +2.351% | 21 | 475 | +2.027% |
| 2026-04-22 | 76.00 | 76.00 | 72.30 | 72.30 | -12.044% | 193 | 353 | +4.426% |
| 2026-04-20 | 82.00 | 82.20 | 82.00 | 82.20 | -3.305% | 2 | 354 | -8.151% |
| 2026-04-15 | 85.01 | 85.01 | 85.01 | 85.01 | -6.787% | 1 | 353 | -11.187% |
| 2026-04-14 | 91.55 | 91.55 | 91.20 | 91.20 | -6.701% | 2 | 352 | -17.215% |
| 2026-04-13 | 97.55 | 97.75 | 97.55 | 97.75 | -9.574% | 2 | 351 | -22.762% |
| 2026-04-08 | 109.65 | 109.65 | 108.10 | 108.10 | -11.473% | 27 | 351 | -30.157% |
| 2026-04-07 | 123.99 | 123.99 | 122.11 | 122.11 | -9.474% | 2 | 334 | -38.171% |
| 2026-04-06 | 136.45 | 136.45 | 134.81 | 134.89 | -2.992% | 201 | 334 | -44.028% |
| 2026-04-02 | 139.05 | 139.05 | 139.05 | 139.05 | -3.958% | 1 | 150 | -45.703% |
| 2026-03-27 | 144.78 | 144.78 | 144.78 | 144.78 | +10.570% | 2 | 150 | -47.852% |
| 2026-03-24 | 130.94 | 130.94 | 130.94 | 130.94 | +10.349% | 17 | 152 | -42.340% |
| 2026-03-11 | 118.66 | 118.66 | 118.66 | 118.66 | -8.477% | 2 | 140 | -36.373% |
| 2026-01-28 | 129.59 | 129.65 | 129.59 | 129.65 | +0.895% | 2 | 138 | -41.766% |
| 2026-01-20 | 128.40 | 128.50 | 128.40 | 128.50 | +9.848% | 2 | 138 | -41.245% |
| 2026-01-16 | 117.02 | 117.02 | 116.98 | 116.98 | +0.507% | 2 | 138 | -35.459% |
| 2026-01-12 | 116.25 | 116.39 | 116.25 | 116.39 | -3.089% | 2 | 138 | -35.132% |
| 2026-01-09 | 119.99 | 120.18 | 119.90 | 120.10 | +0.924% | 4 | 137 | -37.136% |
| 2026-01-07 | 119.53 | 119.53 | 119.00 | 119.00 | +10.134% | 2 | 136 | -36.555% |
| 2025-12-12 | 105.05 | 108.05 | 105.00 | 108.05 | +12.552% | 4 | 135 | -30.125% |
| 2025-12-11 | 96.00 | 96.00 | 96.00 | 96.00 | +1.426% | 1 | 132 | -21.354% |
| 2025-12-10 | 94.80 | 95.00 | 94.65 | 94.65 | +1.176% | 4 | 132 | -20.232% |
| 2025-12-09 | 93.55 | 93.55 | 93.55 | 93.55 | +0.700% | 1 | 128 | -19.294% |
| 2025-12-08 | 92.90 | 92.90 | 92.90 | 92.90 | -10.673% | 14 | 127 | -18.730% |
| 2025-12-04 | 103.65 | 104.20 | 103.60 | 104.00 | -0.716% | 86 | 113 | -27.404% |
| 2025-12-03 | 104.75 | 104.75 | 104.75 | 104.75 | +8.944% | 14 | 42 | -27.924% |
| 2025-11-28 | 96.15 | 96.15 | 96.15 | 96.15 | -0.917% | 1 | 28 | -21.477% |
| 2025-11-26 | 97.36 | 97.36 | 97.04 | 97.04 | -6.737% | 3 | 28 | -22.197% |
| 2025-11-25 | 104.85 | 104.85 | 104.05 | 104.05 | -3.880% | 4 | 28 | -27.439% |
| 2025-11-24 | 108.25 | 108.25 | 108.25 | 108.25 | -1.636% | 10 | 30 | -30.254% |
| 2025-11-20 | 110.05 | 110.05 | 110.05 | 110.05 | +4.790% | 5 | 30 | -31.395% |
| 2025-10-29 | 104.05 | 106.99 | 104.05 | 105.02 | -10.239% | 6 | 30 | -28.109% |
| 2025-09-17 | 115.85 | 117.50 | 115.55 | 117.00 | +5.739% | 31 | 26 | -35.470% |
| 2025-09-10 | 110.65 | 110.65 | 110.65 | 110.65 | -4.075% | 7 | 10 | -31.767% |
| 2025-09-05 | 115.35 | 115.35 | 115.35 | 115.35 | 0.000% | 3 | 3 | -34.547% |