Dark

BRKB20260918C470
BRK.B Sep 18 2026 470.00 Call (BRKB260918C00470000)
option OPRA

EOD

Aug 26, 2026

36.62+4.629%(+1.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	36.7500	36.7500	36.6000	36.6200	+4.629%	10	327	0.000%
2026-08-24	35.0000	35.0000	35.0000	35.0000	+23.023%	2	327	+4.629%
2026-08-21	32.3000	32.3000	28.4500	28.4500	-3.527%	14	327	+28.717%
2026-08-20	29.7500	29.7500	29.4900	29.4900	-16.930%	3	327	+24.178%
2026-08-18	35.5000	35.5000	35.5000	35.5000	+6.896%	2	326	+3.155%
2026-08-17	33.2100	33.2100	33.2100	33.2100	-36.707%	1	328	+10.268%
2026-08-11	52.4700	52.4700	52.4700	52.4700	-3.989%	5	328	-30.208%
2026-08-07	54.6500	54.6500	54.6500	54.6500	-3.819%	2	328	-32.992%
2026-08-06	56.8200	56.8200	56.8200	56.8200	+15.371%	1	328	-35.551%
2026-08-05	49.2500	49.2500	49.2500	49.2500	-3.601%	1	328	-25.645%
2026-08-04	47.3000	51.0900	47.3000	51.0900	+18.814%	2	328	-28.323%
2026-07-31	43.0000	43.0000	43.0000	43.0000	-3.587%	12	328	-14.837%
2026-07-28	45.0000	47.6000	44.6000	44.6000	+63.370%	27	340	-17.892%
2026-07-23	25.8000	27.3000	25.8000	27.3000	-7.833%	2	333	+34.139%
2026-07-17	35.0000	38.9000	29.6200	29.6200	+5.409%	10	333	+23.633%
2026-07-15	28.1000	28.1000	28.1000	28.1000	-17.595%	1	340	+30.320%
2026-07-14	34.1000	34.1000	34.1000	34.1000	-7.838%	2	340	+7.390%
2026-07-13	37.0000	37.0000	37.0000	37.0000	+6.017%	3	342	-1.027%
2026-07-09	34.9000	34.9000	34.9000	34.9000	-18.458%	3	345	+4.928%
2026-07-07	44.8500	44.8500	42.8000	42.8000	-2.948%	5	345	-14.439%
2026-07-06	43.0000	44.1000	43.0000	44.1000	-2.000%	2	347	-16.961%
2026-07-02	42.0700	45.0000	42.0700	45.0000	+8.959%	29	348	-18.622%
2026-07-01	40.7700	42.1500	40.7700	41.3000	+6.306%	66	348	-11.332%
2026-06-30	36.4900	39.1700	36.4900	38.8500	+12.805%	26	359	-5.740%
2026-06-26	34.9900	34.9900	34.4400	34.4400	+1.443%	7	369	+6.330%
2026-06-25	34.0000	34.2000	33.9500	33.9500	-7.995%	18	376	+7.865%
2026-06-24	36.0000	36.9000	36.0000	36.9000	+7.112%	3	384	-0.759%
2026-06-23	34.4500	34.4500	34.4500	34.4500	+15.217%	1	385	+6.299%
2026-06-18	30.1000	30.2100	29.7500	29.9000	-18.127%	58	397	+22.475%
2026-06-16	39.5500	39.7700	36.0800	36.5200	+0.468%	54	397	+0.274%
2026-06-15	37.1600	38.3000	36.3500	36.3500	+14.488%	70	412	+0.743%
2026-06-12	31.1700	31.7500	31.1700	31.7500	+5.833%	2	426	+15.339%
2026-06-11	29.1000	30.0000	29.1000	30.0000	-7.834%	7	428	+22.067%
2026-06-10	32.5500	32.5500	32.5500	32.5500	-4.265%	1	429	+12.504%
2026-06-09	34.6200	34.6200	34.0000	34.0000	+4.777%	28	428	+7.706%
2026-06-08	32.5800	32.5800	32.3000	32.4500	-7.286%	7	408	+12.851%
2026-06-05	27.8000	35.0000	27.8000	35.0000	+41.129%	239	415	+4.629%
2026-06-04	27.7800	27.7800	24.8000	24.8000	-5.163%	19	507	+47.661%
2026-06-03	24.1300	27.2000	24.1000	26.1500	+11.752%	18	519	+40.038%
2026-06-02	21.3000	23.4000	20.6000	23.4000	+9.091%	25	521	+56.496%
2026-06-01	21.8000	22.1000	20.6600	21.4500	-11.364%	146	500	+70.723%
2026-05-29	23.1800	24.2000	23.1800	24.2000	-6.744%	43	412	+51.322%
2026-05-28	26.3000	28.5000	25.9500	25.9500	-5.978%	8	404	+41.118%
2026-05-27	31.5000	31.5000	27.6000	27.6000	-8.153%	5	403	+32.681%
2026-05-26	31.2500	31.2500	30.0500	30.0500	-6.240%	15	403	+21.864%
2026-05-22	29.3500	32.0500	29.3500	32.0500	+15.081%	4	414	+14.259%
2026-05-21	27.8500	27.8500	27.8500	27.8500	-1.868%	4	414	+31.490%
2026-05-20	28.3200	29.1000	27.3000	28.3800	-13.211%	5	414	+29.035%
2026-05-19	33.3500	33.3500	32.7000	32.7000	-4.470%	4	415	+11.988%
2026-05-18	29.8500	34.2300	29.8500	34.2300	+2.179%	3	415	+6.982%
2026-05-15	33.5000	33.5000	33.5000	33.5000	+9.728%	3	415	+9.313%
2026-05-14	31.3000	31.3000	30.5000	30.5300	-2.771%	6	415	+19.948%
2026-05-13	31.4000	31.4000	31.4000	31.4000	-6.492%	1	451	+16.624%
2026-05-12	30.2000	36.0000	30.0000	33.5800	+20.575%	115	451	+9.053%
2026-05-11	27.9000	27.9000	27.8500	27.8500	+0.542%	2	451	+31.490%
2026-05-08	27.7000	27.7000	27.7000	27.7000	+1.801%	1	451	+32.202%
2026-05-07	25.3000	27.2100	25.3000	27.2100	+18.304%	6	451	+34.583%
2026-05-06	23.4300	23.4300	22.4300	23.0000	+4.308%	17	452	+59.217%
2026-05-05	22.5500	22.7000	20.9500	22.0500	-3.501%	54	438	+66.077%
2026-05-04	26.0000	26.0000	22.5200	22.8500	-19.542%	19	450	+60.263%
2026-05-01	28.0000	28.4000	28.0000	28.4000	+0.531%	3	432	+28.944%
2026-04-30	29.2000	29.2000	28.2500	28.2500	-6.084%	12	432	+29.628%
2026-04-28	30.0000	30.4800	29.9500	30.0800	+6.478%	5	440	+21.742%
2026-04-27	26.6000	29.2000	26.6000	28.2500	+7.008%	39	442	+29.628%
2026-04-24	25.5000	26.4000	24.9500	26.4000	+1.931%	5	411	+38.712%
2026-04-23	25.6500	26.8500	25.5000	25.9000	+8.595%	12	406	+41.390%
2026-04-22	25.1600	25.1600	23.5600	23.8500	-8.092%	57	399	+53.543%
2026-04-21	27.0000	27.0000	25.9500	25.9500	-5.464%	69	345	+41.118%
2026-04-20	28.8200	29.3800	27.1500	27.4500	-13.896%	175	345	+33.406%
2026-04-17	30.5000	31.8800	30.5000	31.8800	+6.586%	2	286	+14.868%
2026-04-16	29.6000	29.9100	28.0000	29.9100	-3.047%	24	288	+22.434%
2026-04-15	29.7700	30.8500	29.5500	30.8500	-0.963%	23	271	+18.703%
2026-04-14	32.0500	32.0500	31.1500	31.1500	-5.290%	30	258	+17.560%
2026-04-13	33.7500	33.7500	32.5500	32.8900	-7.169%	49	251	+11.341%
2026-04-10	36.2500	36.2500	35.4300	35.4300	-11.866%	3	208	+3.359%
2026-04-09	35.5900	40.2000	35.5900	40.2000	+14.530%	2	207	-8.905%
2026-04-08	36.5000	36.5000	35.1000	35.1000	0.000%	13	210	+4.330%
2026-04-07	35.3900	35.4500	35.1000	35.1000	-3.518%	6	201	+4.330%
2026-04-02	37.2400	37.2400	36.3800	36.3800	-4.715%	2	201	+0.660%
2026-04-01	37.8500	38.8600	37.8500	38.1800	+3.441%	5	201	-4.086%
2026-03-31	38.4300	38.4300	36.5500	36.9100	-2.740%	7	205	-0.786%
2026-03-30	34.0500	37.9600	34.0500	37.9500	+9.209%	7	205	-3.505%
2026-03-27	35.9500	35.9500	34.0000	34.7500	-3.472%	22	207	+5.381%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-5.238%	1	207	+1.722%
2026-03-25	37.9900	37.9900	37.9900	37.9900	-1.911%	40	207	-3.606%
2026-03-24	38.7300	38.7300	38.7300	38.7300	-3.585%	1	167	-5.448%
2026-03-20	40.1700	40.1700	40.1700	40.1700	-0.446%	13	167	-8.837%
2026-03-19	40.5300	40.5300	40.3500	40.3500	-6.877%	3	167	-9.244%
2026-03-18	43.3300	43.3300	43.3300	43.3300	-10.697%	1	167	-15.486%
2026-03-17	48.5200	48.5200	48.5200	48.5200	-4.676%	3	167	-24.526%
2026-03-10	50.9000	50.9000	50.9000	50.9000	+3.245%	2	164	-28.055%
2026-03-09	48.5000	49.3000	48.5000	49.3000	+1.649%	3	163	-25.720%
2026-03-06	48.4500	48.5000	48.3000	48.5000	-7.777%	8	164	-24.495%
2026-03-05	52.5900	52.5900	52.5900	52.5900	+44.876%	1	161	-30.367%
2026-03-03	36.2800	36.3000	36.2800	36.3000	-8.101%	5	161	+0.882%
2026-03-02	42.7000	42.7000	39.5000	39.5000	-30.823%	16	157	-7.291%
2026-02-27	55.5200	57.1000	55.5200	57.1000	+13.632%	7	153	-35.867%
2026-02-25	50.2500	50.2500	50.2500	50.2500	-0.199%	2	155	-27.124%
2026-02-23	50.2400	51.3000	50.2400	50.3500	-0.925%	61	155	-27.269%
2026-02-20	49.4200	51.0600	49.0000	50.8200	-10.842%	29	147	-27.942%
2026-02-17	57.0400	57.0400	57.0000	57.0000	+5.987%	2	152	-35.754%
2026-02-13	53.7800	53.7800	53.7800	53.7800	-8.537%	10	158	-31.908%
2026-02-12	58.8000	58.8000	58.8000	58.8000	+7.890%	1	158	-37.721%
2026-02-10	54.5000	54.5000	54.5000	54.5000	-7.939%	4	159	-32.807%
2026-02-06	59.2000	59.2000	59.2000	59.2000	+3.497%	1	161	-38.142%
2026-02-04	57.2000	57.2000	57.2000	57.2000	+30.000%	1	162	-35.979%
2026-02-02	41.7000	44.0000	41.7000	44.0000	+9.726%	2	163	-16.773%
2026-01-30	40.4000	40.4000	40.1000	40.1000	+4.156%	2	162	-8.678%
2026-01-29	36.4000	38.5000	36.4000	38.5000	+6.944%	2	162	-4.883%
2026-01-28	35.8500	37.3000	35.8500	36.0000	-2.808%	6	162	+1.722%
2026-01-27	37.4700	37.8000	37.0000	37.0400	-15.530%	41	159	-1.134%
2026-01-26	40.6000	43.9000	40.6000	43.8500	+9.625%	3	151	-16.488%
2026-01-23	39.8500	40.5400	39.8500	40.0000	-5.882%	36	150	-8.450%
2026-01-22	42.5000	42.5000	42.5000	42.5000	-2.946%	1	137	-13.835%
2026-01-21	43.7900	43.7900	43.7900	43.7900	-2.905%	5	138	-16.374%
2026-01-20	47.1200	47.1200	44.0000	45.1000	-9.529%	10	137	-18.803%
2026-01-16	49.8500	49.8500	49.8500	49.8500	-4.410%	1	137	-26.540%
2026-01-13	52.5000	52.9800	52.1500	52.1500	-11.610%	5	137	-29.779%
2026-01-08	59.0000	59.0000	59.0000	59.0000	+13.462%	1	137	-37.932%
2026-01-07	52.1500	52.1500	52.0000	52.0000	-8.772%	2	138	-29.577%
2026-01-06	55.5000	57.0000	55.5000	57.0000	+5.127%	2	138	-35.754%
2026-01-02	55.6900	55.6900	54.2200	54.2200	-10.276%	3	139	-32.460%
2025-12-30	60.4700	60.4700	60.4300	60.4300	+4.768%	2	138	-39.401%
2025-12-24	57.6800	57.6800	57.6800	57.6800	+0.751%	2	138	-36.512%
2025-12-23	57.3500	57.3500	57.2500	57.2500	-0.694%	2	138	-36.035%
2025-12-19	59.9000	59.9000	57.6500	57.6500	-3.515%	6	137	-36.479%
2025-12-17	59.7500	59.7500	59.7500	59.7500	+8.636%	1	133	-38.711%
2025-12-10	55.4100	55.4100	55.0000	55.0000	+0.237%	10	133	-33.418%
2025-12-09	54.9800	54.9800	54.8700	54.8700	-4.491%	8	123	-33.260%
2025-12-08	56.9500	57.4500	54.5000	57.4500	-14.254%	6	123	-36.258%
2025-12-02	67.0000	67.0000	67.0000	67.0000	-8.169%	6	121	-45.343%
2025-11-28	72.9600	72.9600	72.9600	72.9600	+3.784%	1	115	-49.808%
2025-11-26	70.3500	70.3500	70.3000	70.3000	+6.515%	2	114	-47.909%
2025-11-24	66.0000	66.0000	66.0000	66.0000	+0.304%	1	114	-44.515%
2025-11-18	65.5500	65.8000	65.5500	65.8000	-2.010%	6	114	-44.347%
2025-11-17	69.1500	69.1500	67.1500	67.1500	-6.736%	2	113	-45.465%
2025-11-14	72.0000	72.0000	72.0000	72.0000	-1.126%	1	111	-49.139%
2025-11-13	72.0000	72.8200	72.0000	72.8200	+19.377%	2	112	-49.712%
2025-11-11	61.0000	61.0000	61.0000	61.0000	-0.974%	1	112	-39.967%
2025-11-10	60.8600	61.6000	60.8600	61.6000	-2.222%	2	112	-40.552%
2025-11-07	61.6000	63.0000	61.6000	63.0000	+8.997%	4	112	-41.873%
2025-11-06	58.1000	58.1000	57.8000	57.8000	-1.449%	2	116	-36.644%
2025-11-05	58.6500	58.6500	58.6500	58.6500	+22.596%	1	116	-37.562%
2025-11-03	47.3000	47.8400	46.8000	47.8400	-0.850%	10	114	-23.453%
2025-10-31	48.1000	48.2500	48.1000	48.2500	-3.519%	2	114	-24.104%
2025-10-30	48.1000	50.0100	48.1000	50.0100	+4.188%	6	112	-26.775%
2025-10-29	46.5000	48.0000	46.5000	48.0000	-9.944%	2	106	-23.708%
2025-10-28	51.4500	53.3000	51.4500	53.3000	+1.139%	14	105	-31.295%
2025-10-27	53.6500	53.6500	52.7000	52.7000	-10.283%	2	96	-30.512%
2025-10-16	58.7400	58.7400	58.7400	58.7400	-4.797%	1	96	-37.657%
2025-10-15	61.9000	61.9000	61.7000	61.7000	-9.927%	8	97	-40.648%
2025-10-08	68.5000	68.5000	68.5000	68.5000	+3.008%	1	89	-46.540%
2025-10-06	66.5000	66.5000	66.5000	66.5000	-1.071%	1	89	-44.932%
2025-10-03	67.2200	67.2200	67.2200	67.2200	+0.328%	1	89	-45.522%
2025-09-26	67.0000	67.0000	67.0000	67.0000	+3.077%	1	88	-45.343%
2025-09-25	66.1000	66.1000	65.0000	65.0000	+8.333%	4	87	-43.662%
2025-09-16	60.2400	60.2400	60.0000	60.0000	-0.859%	2	83	-38.967%
2025-09-15	60.9000	60.9000	60.5100	60.5200	-1.753%	4	83	-39.491%
2025-09-11	61.6000	61.6000	61.6000	61.6000	+6.115%	1	82	-40.552%
2025-09-10	58.0500	58.0500	58.0500	58.0500	-8.149%	1	83	-36.916%
2025-09-09	63.2000	63.2000	63.2000	63.2000	-2.694%	1	82	-42.057%
2025-09-08	64.9500	64.9500	64.9500	64.9500	-5.870%	2	82	-43.618%
2025-09-05	69.0000	69.0000	69.0000	69.0000	-5.544%	1	84	-46.928%
2025-09-04	70.6200	73.0500	70.6200	73.0500	+7.379%	6	84	-49.870%
2025-09-02	68.0300	68.0300	68.0300	68.0300	-3.325%	2	82	-46.171%
2025-08-29	72.2900	72.2900	70.3700	70.3700	+6.540%	8	75	-47.961%
2025-08-27	64.5000	66.0500	64.5000	66.0500	+16.593%	2	75	-44.557%
2025-08-25	56.5500	56.6500	56.0000	56.6500	-10.506%	5	76	-35.357%
2025-08-22	63.3000	63.3000	63.3000	63.3000	+9.648%	1	76	-42.148%
2025-08-21	57.7300	57.7300	57.7300	57.7300	-8.088%	1	77	-36.567%
2025-08-20	62.8100	62.8100	62.8100	62.8100	+8.387%	1	78	-41.697%
2025-08-19	57.9500	57.9500	57.9500	57.9500	+9.962%	1	78	-36.808%
2025-08-15	53.6500	53.9900	52.7000	52.7000	-2.407%	4	79	-30.512%
2025-08-14	53.2500	54.2200	53.2500	54.0000	+1.447%	3	78	-32.185%
2025-08-13	49.8900	54.2000	49.8900	53.2300	+9.078%	8	76	-31.204%
2025-08-12	46.8000	48.8000	46.8000	48.8000	+7.229%	20	75	-24.959%
2025-08-08	45.0200	45.5100	44.1500	45.5100	+1.858%	14	74	-19.534%
2025-08-07	49.6700	49.6700	44.0400	44.6800	-6.839%	5	63	-18.039%
2025-08-06	45.2000	47.9600	45.2000	47.9600	+5.732%	21	60	-23.645%
2025-08-05	45.3500	45.3600	45.3000	45.3600	+12.277%	3	49	-19.268%
2025-08-04	49.2800	49.2800	40.4000	40.4000	-25.749%	18	47	-9.356%
2025-08-01	52.8400	55.3500	52.8400	54.4100	-6.512%	13	37	-32.696%
2025-07-25	58.2000	58.2000	58.2000	58.2000	-4.590%	1	26	-37.079%
2025-07-23	61.0000	61.0000	61.0000	61.0000	+1.044%	1	26	-39.967%
2025-07-22	60.9900	60.9900	60.3700	60.3700	+9.386%	2	25	-39.341%
2025-07-21	56.3000	56.3000	54.5000	55.1900	+4.132%	3	25	-33.647%
2025-07-16	52.9500	53.0000	52.9500	53.0000	-0.357%	6	23	-30.906%
2025-07-15	53.1900	53.1900	53.1900	53.1900	-6.929%	1	17	-31.152%
2025-07-14	57.1500	57.1500	57.1500	57.1500	+6.030%	1	17	-35.923%
2025-07-11	53.9000	53.9000	53.9000	53.9000	-6.261%	8	16	-32.059%
2025-07-10	57.5000	57.5000	57.5000	57.5000	+0.877%	1	16	-36.313%
2025-07-09	58.2900	58.2900	57.0000	57.0000	-5.016%	9	15	-35.754%
2025-07-07	60.0100	60.0100	60.0100	60.0100	-8.242%	2	6	-38.977%
2025-06-26	65.4000	65.4000	65.4000	65.4000	-4.176%	1	4	-44.006%
2025-06-17	68.7300	68.7300	68.2500	68.2500	-2.444%	3	3	-46.344%
2025-06-13	69.9600	69.9600	69.9600	69.9600	-5.075%	2	1	-47.656%
2025-06-04	73.7000	73.7000	73.7000	73.7000	0.000%	1	1	-50.312%