AVGO261218P00450000
AVGO Dec 18 2026 450.00 Put
optionOPRA
EODOct 7, 2026
81.50USD+5.365%(+4.15)50Vol604OI
AVGO261218P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 81.30 | 81.50 | 81.30 | 81.50 | +5.365% | 50 | 604 | 0.000% |
| 2026-10-06 | 77.80 | 77.80 | 77.35 | 77.35 | -20.381% | 11 | 603 | +5.365% |
| 2026-10-02 | 100.60 | 100.60 | 95.85 | 97.15 | -2.145% | 12 | 598 | -16.109% |
| 2026-09-30 | 99.28 | 99.28 | 99.28 | 99.28 | +7.156% | 1 | 598 | -17.909% |
| 2026-09-29 | 92.65 | 92.65 | 92.65 | 92.65 | -8.040% | 1 | 597 | -12.035% |
| 2026-09-28 | 101.10 | 101.10 | 99.50 | 100.75 | +1.256% | 183 | 487 | -19.107% |
| 2026-09-25 | 100.07 | 100.07 | 99.50 | 99.50 | -3.828% | 15 | 483 | -18.090% |
| 2026-09-24 | 104.05 | 104.05 | 102.68 | 103.46 | +6.189% | 13 | 479 | -21.226% |
| 2026-09-18 | 97.43 | 97.43 | 97.43 | 97.43 | -6.227% | 1 | 479 | -16.350% |
| 2026-09-17 | 103.45 | 103.90 | 103.26 | 103.90 | -8.458% | 13 | 485 | -21.559% |
| 2026-09-16 | 113.50 | 113.50 | 113.50 | 113.50 | +0.621% | 1 | 485 | -28.194% |
| 2026-09-15 | 111.00 | 113.40 | 110.80 | 112.80 | +5.965% | 29 | 474 | -27.748% |
| 2026-09-14 | 105.41 | 108.15 | 105.41 | 106.45 | +16.658% | 71 | 452 | -23.438% |
| 2026-09-11 | 90.10 | 91.44 | 89.97 | 91.25 | -0.197% | 42 | 430 | -10.685% |
| 2026-09-10 | 91.42 | 91.43 | 91.42 | 91.43 | -0.727% | 2 | 429 | -10.861% |
| 2026-09-09 | 94.65 | 94.65 | 92.10 | 92.10 | +3.078% | 26 | 430 | -11.509% |
| 2026-09-08 | 88.90 | 90.65 | 88.90 | 89.35 | -8.500% | 26 | 435 | -8.786% |
| 2026-09-04 | 95.20 | 97.65 | 95.20 | 97.65 | +1.297% | 2 | 434 | -16.539% |
| 2026-09-03 | 108.70 | 109.20 | 96.40 | 96.40 | +5.068% | 26 | 440 | -15.456% |
| 2026-08-31 | 92.00 | 92.00 | 91.65 | 91.75 | -1.924% | 11 | 444 | -11.172% |
| 2026-08-27 | 93.73 | 93.75 | 93.45 | 93.55 | -5.074% | 110 | 530 | -12.881% |
| 2026-08-24 | 98.50 | 98.55 | 98.50 | 98.55 | +4.840% | 6 | 530 | -17.301% |
| 2026-08-21 | 94.00 | 94.00 | 94.00 | 94.00 | +2.788% | 1 | 530 | -13.298% |
| 2026-08-19 | 91.45 | 91.45 | 91.45 | 91.45 | +6.747% | 10 | 520 | -10.880% |
| 2026-08-18 | 85.67 | 85.67 | 85.67 | 85.67 | +15.148% | 1 | 519 | -4.868% |
| 2026-08-17 | 77.00 | 77.00 | 74.40 | 74.40 | -6.120% | 75 | 502 | +9.543% |
| 2026-08-14 | 69.50 | 79.25 | 69.50 | 79.25 | +30.025% | 22 | 518 | +2.839% |
| 2026-08-13 | 60.95 | 60.95 | 60.95 | 60.95 | -2.324% | 4 | 515 | +33.716% |
| 2026-08-12 | 62.40 | 62.40 | 62.40 | 62.40 | -3.256% | 1 | 515 | +30.609% |
| 2026-08-11 | 64.50 | 64.50 | 64.50 | 64.50 | +4.403% | 1 | 515 | +26.357% |
| 2026-08-10 | 60.54 | 62.20 | 59.91 | 61.78 | -1.294% | 78 | 485 | +31.920% |
| 2026-08-07 | 64.26 | 64.45 | 62.59 | 62.59 | -5.410% | 13 | 478 | +30.212% |
| 2026-08-06 | 69.00 | 69.00 | 65.50 | 66.17 | -1.825% | 6 | 478 | +23.168% |
| 2026-08-05 | 67.47 | 67.47 | 67.40 | 67.40 | -3.369% | 7 | 484 | +20.920% |
| 2026-08-04 | 72.00 | 72.00 | 69.47 | 69.75 | -21.258% | 44 | 463 | +16.846% |
| 2026-08-03 | 88.58 | 88.58 | 88.58 | 88.58 | -9.195% | 4 | 459 | -7.993% |
| 2026-07-29 | 97.55 | 97.55 | 97.55 | 97.55 | +9.742% | 27 | 459 | -16.453% |
| 2026-07-24 | 91.06 | 91.06 | 88.89 | 88.89 | +5.948% | 5 | 458 | -8.314% |
| 2026-07-22 | 89.60 | 89.60 | 83.90 | 83.90 | -9.278% | 10 | 462 | -2.861% |
| 2026-07-20 | 92.48 | 92.48 | 92.48 | 92.48 | -15.156% | 2 | 464 | -11.873% |
| 2026-07-17 | 109.00 | 109.00 | 109.00 | 109.00 | +9.790% | 1 | 464 | -25.229% |
| 2026-07-16 | 99.28 | 99.28 | 99.28 | 99.28 | +8.325% | 4 | 464 | -17.909% |
| 2026-07-13 | 91.65 | 91.65 | 91.65 | 91.65 | +12.028% | 1 | 464 | -11.075% |
| 2026-07-09 | 86.90 | 86.90 | 81.81 | 81.81 | -9.352% | 50 | 441 | -0.379% |
| 2026-07-08 | 90.00 | 90.25 | 90.00 | 90.25 | -5.793% | 7 | 438 | -9.695% |
| 2026-07-06 | 95.80 | 95.80 | 95.80 | 95.80 | -12.110% | 2 | 438 | -14.927% |
| 2026-07-02 | 109.00 | 109.00 | 109.00 | 109.00 | +11.841% | 2 | 438 | -25.229% |
| 2026-06-30 | 97.46 | 97.48 | 97.46 | 97.46 | -3.999% | 5 | 442 | -16.376% |
| 2026-06-26 | 101.58 | 101.58 | 101.52 | 101.52 | +3.910% | 5 | 438 | -19.720% |
| 2026-06-25 | 97.70 | 97.70 | 97.70 | 97.70 | +3.562% | 2 | 440 | -16.581% |
| 2026-06-24 | 94.34 | 94.34 | 94.34 | 94.34 | +0.330% | 24 | 452 | -13.610% |
| 2026-06-23 | 93.00 | 94.03 | 93.00 | 94.03 | +6.707% | 2 | 453 | -13.326% |
| 2026-06-22 | 86.27 | 88.12 | 85.40 | 88.12 | +9.195% | 6 | 455 | -7.512% |
| 2026-06-18 | 80.62 | 80.70 | 80.62 | 80.70 | -7.992% | 5 | 451 | +0.991% |
| 2026-06-17 | 86.40 | 87.71 | 86.40 | 87.71 | -9.437% | 19 | 433 | -7.080% |
| 2026-06-16 | 95.04 | 96.85 | 95.04 | 96.85 | +7.432% | 5 | 433 | -15.849% |
| 2026-06-15 | 90.15 | 90.15 | 90.15 | 90.15 | -7.138% | 1 | 432 | -9.595% |
| 2026-06-12 | 97.34 | 97.34 | 97.08 | 97.08 | +1.389% | 2 | 430 | -16.049% |
| 2026-06-11 | 95.75 | 95.75 | 95.75 | 95.75 | -2.969% | 1 | 429 | -14.883% |
| 2026-06-10 | 98.68 | 98.68 | 98.68 | 98.68 | +2.717% | 5 | 429 | -17.410% |
| 2026-06-09 | 91.80 | 96.15 | 91.80 | 96.07 | +9.732% | 29 | 429 | -15.166% |
| 2026-06-08 | 91.70 | 91.70 | 87.55 | 87.55 | -7.842% | 19 | 443 | -6.910% |
| 2026-06-05 | 88.55 | 95.00 | 88.55 | 95.00 | +20.712% | 8 | 439 | -14.211% |
| 2026-06-04 | 82.50 | 84.75 | 77.65 | 78.70 | +39.663% | 68 | 404 | +3.558% |
| 2026-06-03 | 58.13 | 58.26 | 55.20 | 56.35 | -1.829% | 18 | 405 | +44.632% |
| 2026-06-02 | 57.70 | 60.50 | 57.40 | 57.40 | -10.313% | 113 | 394 | +41.986% |
| 2026-06-01 | 66.47 | 68.06 | 63.90 | 64.00 | -9.220% | 96 | 322 | +27.344% |
| 2026-05-29 | 68.75 | 72.02 | 67.00 | 70.50 | -6.312% | 209 | 115 | +15.603% |
| 2026-05-26 | 71.50 | 75.25 | 71.50 | 75.25 | -4.262% | 15 | 100 | +8.306% |
| 2026-05-20 | 77.40 | 78.80 | 77.40 | 78.60 | +3.557% | 10 | 91 | +3.690% |
| 2026-05-15 | 75.90 | 75.91 | 75.90 | 75.90 | +4.330% | 24 | 80 | +7.378% |
| 2026-05-14 | 73.80 | 73.80 | 71.70 | 72.75 | -2.349% | 26 | 69 | +12.027% |
| 2026-05-08 | 75.20 | 75.20 | 74.50 | 74.50 | -0.667% | 37 | 83 | +9.396% |
| 2026-05-06 | 70.50 | 75.50 | 70.50 | 75.00 | +4.384% | 5 | 79 | +8.667% |
| 2026-05-05 | 71.85 | 71.85 | 71.85 | 71.85 | -4.834% | 5 | 79 | +13.431% |
| 2026-05-04 | 75.50 | 75.50 | 75.50 | 75.50 | -0.919% | 1 | 79 | +7.947% |
| 2026-05-01 | 76.00 | 76.20 | 76.00 | 76.20 | -3.299% | 3 | 78 | +6.955% |
| 2026-04-30 | 79.50 | 79.50 | 78.80 | 78.80 | -9.206% | 2 | 78 | +3.426% |
| 2026-04-28 | 86.90 | 86.90 | 86.79 | 86.79 | +9.861% | 2 | 77 | -6.095% |
| 2026-04-24 | 83.50 | 83.50 | 79.00 | 79.00 | +3.539% | 2 | 76 | +3.165% |
| 2026-04-23 | 76.45 | 76.45 | 76.30 | 76.30 | -4.470% | 53 | 64 | +6.815% |
| 2026-04-22 | 82.36 | 82.36 | 79.87 | 79.87 | -8.195% | 6 | 64 | +2.041% |
| 2026-04-21 | 87.00 | 87.00 | 87.00 | 87.00 | +0.893% | 1 | 64 | -6.322% |
| 2026-04-17 | 86.23 | 86.23 | 86.23 | 86.23 | -12.899% | 5 | 64 | -5.485% |
| 2026-04-14 | 100.00 | 100.00 | 99.00 | 99.00 | -0.222% | 2 | 64 | -17.677% |
| 2026-04-13 | 104.70 | 104.70 | 99.22 | 99.22 | -3.726% | 5 | 64 | -17.859% |
| 2026-04-10 | 103.06 | 103.06 | 103.06 | 103.06 | -28.351% | 1 | 64 | -20.920% |
| 2026-01-23 | 143.84 | 143.84 | 143.84 | 143.84 | +1.971% | 1 | 64 | -43.340% |
| 2026-01-21 | 141.06 | 141.06 | 141.06 | 141.06 | +13.969% | 4 | 64 | -42.223% |
| 2026-01-12 | 123.65 | 123.77 | 123.65 | 123.77 | +22.302% | 2 | 64 | -34.152% |
| 2025-12-10 | 101.75 | 101.75 | 101.20 | 101.20 | -9.238% | 3 | 64 | -19.466% |
| 2025-12-03 | 111.50 | 111.50 | 111.50 | 111.50 | +4.450% | 14 | 61 | -26.906% |
| 2025-12-01 | 106.75 | 106.75 | 106.75 | 106.75 | -7.552% | 2 | 47 | -23.653% |
| 2025-11-24 | 115.33 | 115.47 | 115.12 | 115.47 | -1.265% | 8 | 45 | -29.419% |
| 2025-11-20 | 116.95 | 116.95 | 116.95 | 116.95 | -13.639% | 5 | 45 | -30.312% |
| 2025-11-18 | 135.42 | 135.42 | 135.42 | 135.42 | +19.418% | 5 | 45 | -39.817% |
| 2025-10-30 | 113.40 | 113.40 | 113.40 | 113.40 | -1.818% | 1 | 46 | -28.131% |
| 2025-10-28 | 115.50 | 115.50 | 115.50 | 115.50 | -3.830% | 4 | 45 | -29.437% |
| 2025-10-27 | 120.10 | 120.10 | 120.10 | 120.10 | -1.959% | 4 | 41 | -32.140% |
| 2025-10-24 | 122.50 | 122.50 | 122.50 | 122.50 | -1.764% | 10 | 41 | -33.469% |
| 2025-10-13 | 125.50 | 125.50 | 124.70 | 124.70 | -3.258% | 34 | 47 | -34.643% |
| 2025-10-10 | 128.86 | 128.90 | 128.86 | 128.90 | -5.186% | 4 | 35 | -36.773% |
| 2025-10-07 | 135.95 | 135.95 | 135.95 | 135.95 | +18.889% | 4 | 35 | -40.051% |
| 2025-09-10 | 117.85 | 117.85 | 114.35 | 114.35 | -11.005% | 10 | 35 | -28.728% |
| 2025-09-09 | 128.49 | 128.49 | 128.49 | 128.49 | +5.710% | 5 | 25 | -36.571% |
| 2025-09-05 | 121.55 | 121.55 | 121.55 | 121.55 | 0.000% | 20 | 20 | -32.949% |