AVGO261218P00085000
AVGO Dec 18 2026 85.00 Put
optionOPRA
EODOct 7, 2026
0.09USD+200.000%(+0.06)5Vol1,683OI
AVGO261218P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0900 | 0.0900 | 0.0400 | 0.0900 | +200.000% | 5 | 1,683 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0600 | 0.0200 | 0.0300 | +50.000% | 9 | 1,682 | +200.000% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0100 | 0.0200 | 0.000% | 370 | 1,624 | +350.000% |
| 2026-09-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 41 | 1,644 | +350.000% |
| 2026-08-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 3 | 1,647 | +350.000% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.0100 | 0.0100 | -75.000% | 80 | 1,620 | +800.000% |
| 2026-08-13 | 0.1600 | 0.1600 | 0.0400 | 0.0400 | 0.000% | 16 | 1,622 | +125.000% |
| 2026-08-12 | 0.1100 | 0.1100 | 0.0400 | 0.0400 | 0.000% | 4 | 1,622 | +125.000% |
| 2026-08-11 | 0.0900 | 0.1300 | 0.0400 | 0.0400 | +33.333% | 22 | 1,624 | +125.000% |
| 2026-08-10 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -62.500% | 20 | 1,639 | +200.000% |
| 2026-08-07 | 0.1600 | 0.1600 | 0.0800 | 0.0800 | +33.333% | 12 | 1,641 | +12.500% |
| 2026-08-06 | 0.1600 | 0.1600 | 0.0600 | 0.0600 | -66.667% | 14 | 1,639 | +50.000% |
| 2026-07-31 | 0.1700 | 0.1800 | 0.0800 | 0.1800 | +125.000% | 14 | 1,637 | -50.000% |
| 2026-07-30 | 0.1800 | 0.1800 | 0.0800 | 0.0800 | -61.905% | 4 | 1,638 | +12.500% |
| 2026-07-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +133.333% | 1 | 1,638 | -57.143% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.0900 | 0.0900 | 0.000% | 32 | 1,638 | 0.000% |
| 2026-07-27 | 0.2000 | 0.2000 | 0.0900 | 0.0900 | 0.000% | 46 | 1,645 | 0.000% |
| 2026-07-24 | 0.2100 | 0.2100 | 0.0900 | 0.0900 | -57.143% | 8 | 1,647 | 0.000% |
| 2026-07-23 | 0.2400 | 0.2400 | 0.0800 | 0.2100 | +162.500% | 11 | 1,646 | -57.143% |
| 2026-07-22 | 0.2200 | 0.2200 | 0.0800 | 0.0800 | -20.000% | 44 | 1,648 | +12.500% |
| 2026-07-21 | 0.2200 | 0.2200 | 0.1000 | 0.1000 | -52.381% | 2 | 1,648 | -10.000% |
| 2026-07-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +90.909% | 1 | 1,648 | -57.143% |
| 2026-07-17 | 0.2200 | 0.2200 | 0.1100 | 0.1100 | +10.000% | 6 | 1,643 | -18.182% |
| 2026-07-16 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | -9.091% | 50 | 1,651 | -10.000% |
| 2026-07-15 | 0.2200 | 0.2200 | 0.1100 | 0.1100 | +22.222% | 4 | 1,651 | -18.182% |
| 2026-07-13 | 0.2300 | 0.2300 | 0.0800 | 0.0900 | -10.000% | 272 | 1,584 | 0.000% |
| 2026-07-10 | 0.2300 | 0.2300 | 0.0900 | 0.1000 | -60.000% | 62 | 1,571 | -10.000% |
| 2026-07-09 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +31.579% | 14 | 1,560 | -64.000% |
| 2026-06-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 1 | 1,561 | -52.632% |
| 2026-06-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -53.333% | 6 | 1,567 | -35.714% |
| 2026-05-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +100.000% | 22 | 1,567 | -70.000% |
| 2026-05-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 2 | 1,567 | -40.000% |
| 2026-04-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 1,567 | -64.000% |
| 2026-03-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 1 | 1,567 | -70.000% |
| 2026-03-06 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -38.571% | 10 | 1,567 | -79.070% |
| 2026-02-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +48.936% | 1 | 1,567 | -87.143% |
| 2026-02-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -34.722% | 300 | 1,566 | -80.851% |
| 2026-02-05 | 0.6800 | 0.7200 | 0.6300 | 0.7200 | +1.408% | 6 | 1,266 | -87.500% |
| 2026-02-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +14.516% | 10 | 1,262 | -87.324% |
| 2026-02-03 | 0.5500 | 0.6500 | 0.5500 | 0.6200 | +19.231% | 8 | 1,262 | -85.484% |
| 2026-01-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 11 | 1,256 | -82.692% |
| 2026-01-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -63.504% | 6 | 1,256 | -82.000% |
| 2025-11-21 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +25.688% | 10 | 1,256 | -93.431% |
| 2025-11-19 | 1.0800 | 1.0900 | 0.9800 | 1.0900 | +13.542% | 30 | 1,266 | -91.743% |
| 2025-11-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 10 | 1,296 | -90.625% |
| 2025-11-13 | 1.0900 | 1.0900 | 0.9300 | 0.9300 | -22.500% | 20 | 1,306 | -90.323% |
| 2025-11-07 | 1.0800 | 1.2000 | 0.9200 | 1.2000 | +17.647% | 13 | 1,326 | -92.500% |
| 2025-11-05 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -5.556% | 1 | 1,339 | -91.176% |
| 2025-11-04 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -16.923% | 1 | 1,340 | -91.667% |
| 2025-10-10 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | +17.117% | 7 | 1,341 | -93.077% |
| 2025-10-07 | 1.2100 | 1.2900 | 1.1100 | 1.1100 | +0.909% | 117 | 1,465 | -91.892% |
| 2025-10-01 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | -3.509% | 95 | 1,465 | -91.818% |
| 2025-09-30 | 0.9700 | 1.1600 | 0.9700 | 1.1400 | +2.703% | 66 | 1,554 | -92.105% |
| 2025-09-29 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | +20.652% | 14 | 1,620 | -91.892% |
| 2025-09-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -41.026% | 4 | 1,620 | -90.217% |
| 2025-08-19 | 1.5600 | 1.5600 | 1.4900 | 1.5600 | +7.586% | 80 | 1,624 | -94.231% |
| 2025-08-15 | 2.8500 | 2.8500 | 1.4500 | 1.4500 | +10.687% | 125 | 1,704 | -93.793% |
| 2025-08-13 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.092% | 25 | 1,829 | -93.130% |
| 2025-08-12 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | -3.425% | 76 | 1,829 | -93.617% |
| 2025-08-11 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 0.000% | 20 | 1,905 | -93.836% |
| 2025-08-07 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -0.680% | 50 | 1,925 | -93.836% |
| 2025-08-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 1 | 1,925 | -93.878% |
| 2025-08-05 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +10.000% | 2 | 1,926 | -94.156% |
| 2025-07-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 1,928 | -93.571% |
| 2025-07-24 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | -3.401% | 5 | 1,929 | -93.662% |
| 2025-07-17 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -22.222% | 1 | 1,929 | -93.878% |
| 2025-06-27 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +0.532% | 40 | 1,929 | -95.238% |
| 2025-06-26 | 1.9200 | 1.9200 | 1.8200 | 1.8800 | -4.569% | 362 | 1,889 | -95.213% |
| 2025-06-24 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | -5.288% | 240 | 1,530 | -95.431% |
| 2025-06-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.463% | 47 | 1,290 | -95.673% |
| 2025-06-06 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | -1.932% | 12 | 1,264 | -95.567% |
| 2025-06-05 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.896% | 3 | 1,270 | -95.652% |
| 2025-06-04 | 3.3300 | 3.3400 | 2.0000 | 2.1100 | -25.965% | 275 | 1,213 | -95.735% |
| 2025-05-16 | 3.2200 | 3.2200 | 2.8500 | 2.8500 | +10.895% | 4 | 1,213 | -96.842% |
| 2025-05-13 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -48.600% | 1 | 1,213 | -96.498% |
| 2025-04-09 | 5.0000 | 5.0600 | 5.0000 | 5.0000 | -19.355% | 5 | 1,213 | -98.200% |
| 2025-04-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -24.848% | 2 | 1,218 | -98.548% |
| 2025-04-07 | 8.0900 | 8.2500 | 8.0900 | 8.2500 | +0.610% | 5 | 1,216 | -98.909% |
| 2025-04-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +40.171% | 6 | 1,214 | -98.902% |
| 2025-04-03 | 5.5000 | 5.8500 | 5.4800 | 5.8500 | +11.006% | 42 | 1,214 | -98.462% |
| 2025-03-31 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +26.379% | 1 | 1,252 | -98.292% |
| 2025-03-27 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +23.373% | 1 | 1,252 | -97.842% |
| 2025-03-24 | 3.2500 | 3.4000 | 3.2500 | 3.3800 | -7.902% | 65 | 1,252 | -97.337% |
| 2025-03-21 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | -0.811% | 12 | 1,212 | -97.548% |
| 2025-03-20 | 3.6200 | 3.7300 | 3.6000 | 3.7000 | +4.225% | 122 | 1,212 | -97.568% |
| 2025-03-17 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -20.225% | 2 | 1,212 | -97.465% |
| 2025-03-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +18.037% | 2 | 1,211 | -97.978% |
| 2025-03-07 | 3.7500 | 3.8000 | 3.5900 | 3.7700 | +14.242% | 280 | 1,213 | -97.613% |
| 2025-02-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +19.565% | 10 | 1,143 | -97.273% |
| 2025-01-30 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -8.000% | 1 | 1,133 | -96.739% |
| 2025-01-29 | 2.4800 | 3.0000 | 2.4800 | 3.0000 | +1.010% | 98 | 1,133 | -97.000% |
| 2025-01-28 | 2.4200 | 2.9700 | 2.4200 | 2.9700 | +1.365% | 22 | 1,211 | -96.970% |
| 2025-01-27 | 2.7600 | 3.0500 | 2.5300 | 2.9300 | +58.378% | 101 | 1,233 | -96.928% |
| 2025-01-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.960% | 30 | 1,262 | -95.135% |
| 2025-01-21 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | +11.667% | 48 | 1,262 | -95.522% |
| 2025-01-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.621% | 4 | 1,262 | -95.000% |
| 2025-01-16 | 2.1200 | 2.1200 | 2.0200 | 2.0600 | -6.364% | 66 | 1,262 | -95.631% |
| 2025-01-14 | 2.2800 | 2.2800 | 2.1100 | 2.2000 | -9.465% | 52 | 1,262 | -95.909% |
| 2025-01-10 | 2.4300 | 2.4300 | 2.4200 | 2.4300 | +12.500% | 220 | 1,262 | -96.296% |
| 2025-01-08 | 2.1200 | 2.1600 | 1.8200 | 2.1600 | +1.408% | 961 | 955 | -95.833% |
| 2025-01-07 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +26.036% | 100 | 955 | -95.775% |
| 2025-01-06 | 1.6900 | 2.1000 | 1.6900 | 1.6900 | -11.053% | 357 | 885 | -94.675% |
| 2025-01-03 | 1.6900 | 2.1000 | 1.6500 | 1.9000 | +9.827% | 1,674 | 885 | -95.263% |
| 2025-01-02 | 1.6100 | 1.7400 | 1.2500 | 1.7300 | -13.065% | 611 | 845 | -94.798% |
| 2024-12-31 | 2.2200 | 2.2200 | 1.5800 | 1.9900 | -9.545% | 211 | 443 | -95.477% |
| 2024-12-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +18.919% | 8 | 443 | -95.909% |
| 2024-12-27 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | -10.194% | 108 | 451 | -95.135% |
| 2024-12-26 | 1.6600 | 2.0900 | 1.6600 | 2.0600 | +6.186% | 245 | 476 | -95.631% |
| 2024-12-24 | 1.9500 | 2.0900 | 1.9400 | 1.9400 | -7.619% | 306 | 289 | -95.361% |
| 2024-12-23 | 2.0700 | 2.1800 | 2.0700 | 2.1000 | -9.091% | 4 | 289 | -95.714% |
| 2024-12-20 | 2.2800 | 2.6300 | 1.7300 | 2.3100 | -0.858% | 490 | 289 | -96.104% |
| 2024-12-19 | 2.0500 | 2.7000 | 1.9700 | 2.3300 | -2.917% | 434 | 510 | -96.137% |
| 2024-12-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 5 | 330 | -96.250% |
| 2024-12-17 | 2.6700 | 2.6700 | 2.4000 | 2.4200 | -2.811% | 268 | 330 | -96.281% |
| 2024-12-16 | 1.9100 | 3.0500 | 1.9100 | 2.4900 | -26.765% | 400 | 368 | -96.386% |
| 2024-11-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.890% | 8 | 24 | -97.353% |
| 2024-11-07 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -9.409% | 10 | 25 | -97.329% |
| 2024-10-11 | 3.2000 | 3.8000 | 3.2000 | 3.7200 | +23.588% | 14 | 25 | -97.581% |
| 2024-10-10 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -36.632% | 1 | 19 | -97.010% |
| 2024-09-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -35.109% | 1 | 18 | -98.105% |
| 2024-09-06 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +59.130% | 2 | 19 | -98.770% |
| 2024-08-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.748% | 4 | 18 | -98.043% |
| 2024-08-19 | 5.1100 | 5.1100 | 4.7300 | 4.7300 | +0.853% | 9 | 17 | -98.097% |
| 2024-08-16 | 4.8200 | 4.8700 | 4.6900 | 4.6900 | -4.868% | 12 | 19 | -98.081% |
| 2024-08-15 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -45.222% | 1 | 19 | -98.174% |
| 2024-08-05 | 9.2100 | 9.8600 | 9.0000 | 9.0000 | +52.542% | 18 | 18 | -99.000% |
| 2024-08-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 1 | -98.475% |