Dark

BRKB20260918C480
BRK.B Sep 18 2026 480.00 Call (BRKB260918C00480000)
option OPRA

EOD

Aug 27, 2026

27.40+0.073%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.4600	27.4000	22.4600	27.4000	+0.073%	5	671	0.000%
2026-08-26	27.3800	27.3800	27.3800	27.3800	+10.092%	1	670	+0.073%
2026-08-24	25.5800	25.5800	24.5500	24.8700	+17.589%	23	671	+10.173%
2026-08-21	22.8000	23.3000	20.5200	21.1500	+3.070%	55	671	+29.551%
2026-08-20	21.9400	23.2900	20.5200	20.5200	-14.429%	19	636	+33.528%
2026-08-19	23.9800	23.9800	23.9800	23.9800	-8.648%	1	630	+14.262%
2026-08-18	26.2500	26.2500	26.2500	26.2500	+8.247%	5	631	+4.381%
2026-08-17	27.4900	27.4900	23.8400	24.2500	-16.235%	24	631	+12.990%
2026-08-14	31.8000	31.8000	28.9500	28.9500	-4.989%	7	629	-5.354%
2026-08-13	30.4700	30.4700	30.4700	30.4700	-9.045%	1	627	-10.075%
2026-08-12	33.0000	33.5000	33.0000	33.5000	-17.791%	5	626	-18.209%
2026-08-11	48.5000	48.5000	40.7500	40.7500	-18.418%	10	626	-32.761%
2026-08-10	54.6000	54.6000	49.9500	49.9500	+8.117%	8	631	-45.145%
2026-08-06	47.5000	47.5000	41.8000	46.2000	+10.000%	27	636	-40.693%
2026-08-05	41.0000	42.0000	41.0000	42.0000	+1.818%	2	612	-34.762%
2026-08-04	35.3500	41.7100	35.3500	41.2500	-1.786%	7	613	-33.576%
2026-08-03	42.3800	43.5300	42.0000	42.0000	+10.526%	5	615	-34.762%
2026-07-31	37.3400	38.0000	37.3200	38.0000	+8.571%	3	615	-27.895%
2026-07-30	29.2600	35.0000	29.2600	35.0000	-4.632%	8	615	-21.714%
2026-07-29	36.7000	36.7000	36.7000	36.7000	+7.783%	2	611	-25.341%
2026-07-28	34.2500	38.7500	34.0500	34.0500	+38.415%	41	611	-19.530%
2026-07-27	24.6000	24.6000	24.6000	24.6000	-1.006%	1	628	+11.382%
2026-07-24	25.0000	25.0000	24.5500	24.8500	+30.789%	4	628	+10.262%
2026-07-23	19.0000	19.0000	19.0000	19.0000	-4.040%	10	627	+44.211%
2026-07-22	20.4700	20.4700	19.2000	19.8000	-1.444%	17	627	+38.384%
2026-07-21	20.0900	20.0900	20.0900	20.0900	-10.512%	9	643	+36.386%
2026-07-20	22.4500	22.4500	22.4500	22.4500	+2.045%	2	643	+22.049%
2026-07-17	27.3300	29.3000	22.0000	22.0000	-1.345%	15	645	+24.545%
2026-07-16	21.9500	22.4000	21.9500	22.3000	+3.480%	17	640	+22.870%
2026-07-15	22.6800	22.6800	21.5500	21.5500	-12.041%	11	632	+27.146%
2026-07-14	25.0000	25.0000	24.0500	24.5000	-17.369%	26	637	+11.837%
2026-07-13	29.1000	29.6500	29.1000	29.6500	+21.020%	2	642	-7.589%
2026-07-10	22.4000	24.5000	22.4000	24.5000	-11.456%	14	641	+11.837%
2026-07-08	28.6000	28.6000	27.6700	27.6700	-19.564%	3	648	-0.976%
2026-07-07	40.9700	40.9700	34.3000	34.4000	0.000%	9	645	-20.349%
2026-07-06	34.5000	34.5000	34.4000	34.4000	-4.205%	2	642	-20.349%
2026-07-02	34.0000	35.9100	34.0000	35.9100	+6.400%	31	653	-23.698%
2026-07-01	33.0000	33.7500	32.9900	33.7500	+8.871%	12	653	-18.815%
2026-06-30	31.0000	31.0000	31.0000	31.0000	+2.785%	2	654	-11.613%
2026-06-29	29.9600	30.1600	29.9600	30.1600	+0.533%	2	656	-9.151%
2026-06-26	26.3000	30.0000	26.3000	30.0000	+25.209%	25	655	-8.667%
2026-06-25	26.3000	26.5500	23.3500	23.9600	-16.863%	7	656	+14.357%
2026-06-24	29.0000	30.0700	28.1200	28.8200	+6.741%	9	659	-4.927%
2026-06-23	27.0000	27.0000	27.0000	27.0000	+10.429%	1	658	+1.481%
2026-06-18	26.3000	26.3000	24.4500	24.4500	-6.857%	2	658	+12.065%
2026-06-17	26.3500	26.3500	26.0000	26.2500	-10.010%	6	658	+4.381%
2026-06-16	31.2000	31.9000	29.1700	29.1700	-3.090%	32	653	-6.068%
2026-06-15	26.1500	30.1000	25.9100	30.1000	+17.578%	60	663	-8.970%
2026-06-12	25.4000	25.6000	24.0500	25.6000	+5.133%	12	685	+7.031%
2026-06-11	22.8000	24.3500	22.7000	24.3500	+0.620%	21	686	+12.526%
2026-06-10	25.8000	27.8500	24.2000	24.2000	-2.419%	7	699	+13.223%
2026-06-09	26.1000	27.8500	24.8000	24.8000	-3.352%	99	702	+10.484%
2026-06-08	25.9000	26.0200	25.6600	25.6600	-3.170%	23	668	+6.781%
2026-06-05	23.4000	28.0000	23.3000	26.5000	+36.951%	125	690	+3.396%
2026-06-04	19.3700	19.5500	19.2000	19.3500	-2.764%	11	707	+41.602%
2026-06-03	17.0000	20.3300	17.0000	19.9000	+9.945%	10	706	+37.688%
2026-06-02	15.7000	18.5500	15.6500	18.1000	+14.557%	71	705	+51.381%
2026-06-01	17.2400	17.4000	15.6700	15.8000	-15.957%	50	734	+73.418%
2026-05-29	18.2500	18.8000	17.1500	18.8000	-6.281%	48	720	+45.745%
2026-05-28	21.1000	21.1000	20.0600	20.0600	-14.456%	36	721	+36.590%
2026-05-27	23.4500	23.4500	23.4500	23.4500	-1.883%	2	688	+16.844%
2026-05-26	23.7600	24.2900	23.7600	23.9000	-4.781%	12	688	+14.644%
2026-05-22	23.4400	25.1000	23.3000	25.1000	+16.744%	5	679	+9.163%
2026-05-21	22.2000	22.2000	21.5000	21.5000	-6.603%	17	678	+27.442%
2026-05-20	21.9500	23.0200	21.9500	23.0200	+1.187%	35	678	+19.027%
2026-05-19	26.4500	26.5000	22.7500	22.7500	-20.175%	22	667	+20.440%
2026-05-18	24.5000	28.5000	24.1600	28.5000	+8.365%	7	667	-3.860%
2026-05-15	26.6500	26.6500	26.3000	26.3000	+3.707%	2	667	+4.183%
2026-05-14	24.1000	25.8000	24.1000	25.3600	-4.626%	20	667	+8.044%
2026-05-13	24.1000	26.5900	24.1000	26.5900	-0.524%	9	683	+3.046%
2026-05-12	22.8000	29.0000	22.8000	26.7300	+15.464%	72	683	+2.507%
2026-05-11	21.5000	23.2000	21.5000	23.1500	+6.830%	9	683	+18.359%
2026-05-08	22.3400	22.3400	21.4500	21.6700	+3.289%	12	681	+26.442%
2026-05-07	18.6500	22.0500	18.6500	20.9800	+17.865%	67	685	+30.601%
2026-05-06	17.3000	18.3000	17.3000	17.8000	+4.829%	53	702	+53.933%
2026-05-05	17.6300	17.6300	16.0000	16.9800	-2.971%	79	695	+61.366%
2026-05-04	19.5000	23.6000	17.5000	17.5000	-22.049%	117	667	+56.571%
2026-05-01	22.4100	24.5000	22.0000	22.4500	-1.965%	61	568	+22.049%
2026-04-30	23.2800	23.2800	22.9000	22.9000	-0.435%	19	568	+19.651%
2026-04-29	23.4500	23.7500	23.0000	23.0000	-1.919%	4	583	+19.130%
2026-04-28	24.5000	26.0000	23.4500	23.4500	+3.532%	50	583	+16.844%
2026-04-27	23.5000	23.6500	22.6500	22.6500	+12.968%	34	597	+20.971%
2026-04-24	20.7000	20.7500	19.6000	20.0500	-7.816%	19	615	+36.658%
2026-04-23	20.5000	21.9500	20.2500	21.7500	+15.876%	24	599	+25.977%
2026-04-22	19.8700	19.8700	18.7700	18.7700	-4.478%	7	613	+45.978%
2026-04-21	22.0500	22.0500	19.6500	19.6500	-10.682%	18	606	+39.440%
2026-04-20	22.9100	23.4000	21.9500	22.0000	-4.348%	48	606	+24.545%
2026-04-17	24.5000	25.5000	23.0000	23.0000	+3.139%	40	606	+19.130%
2026-04-16	23.8000	23.8000	22.3000	22.3000	-5.106%	14	618	+22.870%
2026-04-15	24.1000	25.2500	23.4000	23.5000	-6.746%	12	614	+16.596%
2026-04-14	26.9200	26.9200	24.8500	25.2000	-3.633%	22	606	+8.730%
2026-04-13	27.5500	28.6000	26.1500	26.1500	-7.923%	89	593	+4.780%
2026-04-10	29.9100	29.9100	28.4000	28.4000	-14.586%	14	528	-3.521%
2026-04-09	31.0500	33.2500	31.0500	33.2500	+13.870%	47	516	-17.594%
2026-04-08	30.9300	30.9300	28.0000	29.2000	-2.504%	66	539	-6.164%
2026-04-07	29.4000	29.9500	28.8000	29.9500	-0.498%	66	535	-8.514%
2026-04-06	30.7800	30.7800	30.1000	30.1000	-2.903%	18	480	-8.970%
2026-04-02	31.0000	31.0000	31.0000	31.0000	-2.208%	3	467	-11.613%
2026-04-01	32.3200	32.6000	31.7000	31.7000	-0.938%	13	467	-13.565%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+3.728%	2	466	-14.375%
2026-03-30	30.0000	31.7500	30.0000	30.8500	+10.179%	54	469	-11.183%
2026-03-27	29.3500	29.8500	28.0000	28.0000	-9.823%	26	456	-2.143%
2026-03-26	31.0000	31.3500	30.0000	31.0500	-0.481%	14	458	-11.755%
2026-03-25	32.7200	32.7200	31.2000	31.2000	-7.883%	270	455	-12.179%
2026-03-24	35.3500	35.5100	33.8700	33.8700	-0.878%	14	265	-19.102%
2026-03-23	34.9500	34.9500	33.5000	34.1700	-4.098%	40	266	-19.813%
2026-03-20	33.6500	35.6300	33.6500	35.6300	+5.258%	8	256	-23.099%
2026-03-19	35.8200	35.8200	33.8500	33.8500	-7.082%	31	249	-19.055%
2026-03-18	37.2600	37.2600	35.2000	36.4300	-14.463%	9	217	-24.787%
2026-03-16	43.0500	43.0500	42.5900	42.5900	+3.878%	6	223	-35.666%
2026-03-10	44.1500	44.2000	41.0000	41.0000	-3.529%	3	228	-33.171%
2026-03-09	41.8300	42.5000	41.8300	42.5000	-7.609%	6	228	-35.529%
2026-03-06	43.4000	46.4000	42.4000	46.0000	+6.977%	90	234	-40.435%
2026-03-05	43.0000	43.0000	43.0000	43.0000	+14.667%	15	269	-36.279%
2026-03-04	36.2500	37.5000	36.0500	37.5000	+8.131%	21	270	-26.933%
2026-03-03	32.3500	36.0000	32.3500	34.6800	-1.617%	83	269	-20.992%
2026-03-02	34.8500	35.4500	32.1500	35.2500	-27.454%	139	220	-22.270%
2026-02-27	48.3500	48.8800	48.3500	48.5900	+19.680%	4	135	-43.610%
2026-02-25	40.6000	40.6000	40.6000	40.6000	-6.581%	1	140	-32.512%
2026-02-23	43.4600	43.4600	43.4600	43.4600	-16.663%	1	140	-36.954%
2026-02-12	52.1500	52.1500	52.1500	52.1500	+7.526%	2	139	-47.459%
2026-02-11	48.5000	48.5000	48.5000	48.5000	+2.105%	1	139	-43.505%
2026-02-10	47.5000	47.5000	47.5000	47.5000	-5.000%	3	140	-42.316%
2026-02-09	48.8300	50.0000	48.8300	50.0000	-2.913%	3	140	-45.200%
2026-02-06	51.5000	51.5000	51.5000	51.5000	+0.980%	1	143	-46.796%
2026-02-04	46.8300	55.6000	46.8300	51.0000	+28.951%	51	144	-46.275%
2026-02-03	39.6000	40.3000	39.5500	39.5500	+4.216%	5	190	-30.721%
2026-02-02	36.7000	37.9500	36.7000	37.9500	+3.406%	2	195	-27.800%
2026-01-30	33.3500	36.7000	33.3000	36.7000	+16.508%	10	194	-25.341%
2026-01-29	32.0000	32.0000	31.5000	31.5000	+5.000%	3	184	-13.016%
2026-01-28	30.0000	32.0700	30.0000	30.0000	-3.288%	10	183	-8.667%
2026-01-27	34.6800	34.6800	31.0200	31.0200	-15.362%	35	177	-11.670%
2026-01-26	35.0000	36.6500	34.0500	36.6500	+6.232%	19	153	-25.239%
2026-01-23	35.0000	35.0000	34.0000	34.5000	-6.504%	17	151	-20.580%
2026-01-21	39.5000	39.5000	36.3500	36.9000	-5.044%	41	146	-25.745%
2026-01-20	38.8600	38.8600	38.8600	38.8600	-7.255%	2	186	-29.490%
2026-01-16	41.9000	41.9000	41.9000	41.9000	-7.403%	1	184	-34.606%
2026-01-13	47.1100	47.1100	45.2500	45.2500	-14.864%	5	184	-39.448%
2025-12-30	53.1500	53.1500	53.1500	53.1500	+4.318%	1	179	-48.448%
2025-12-19	50.9000	50.9500	50.9000	50.9500	-5.561%	2	179	-46.222%
2025-12-17	53.9500	53.9500	53.9500	53.9500	+0.466%	1	178	-49.212%
2025-12-15	53.8000	53.8000	53.7000	53.7000	+9.036%	3	179	-48.976%
2025-12-11	49.0000	49.2500	49.0000	49.2500	+5.914%	2	177	-44.365%
2025-12-10	46.6700	46.6700	46.5000	46.5000	-3.786%	2	177	-41.075%
2025-12-09	48.3300	48.3300	48.3300	48.3300	-6.482%	2	176	-43.306%
2025-12-08	51.5300	51.7300	51.5300	51.6800	-18.292%	3	174	-46.981%
2025-12-01	63.2500	63.2500	63.2500	63.2500	+4.632%	1	172	-56.680%
2025-11-25	60.6500	60.6500	60.4500	60.4500	+9.352%	2	172	-54.673%
2025-11-24	55.2800	55.2800	55.2800	55.2800	-4.294%	1	171	-50.434%
2025-11-19	57.7600	57.7600	57.7600	57.7600	-2.399%	1	171	-52.562%
2025-11-18	60.0300	60.0300	59.1800	59.1800	-10.401%	2	170	-53.701%
2025-11-14	66.0500	66.0500	66.0500	66.0500	+7.925%	1	170	-58.516%
2025-11-13	60.1000	61.2000	60.1000	61.2000	+5.245%	3	170	-55.229%
2025-11-12	55.8400	58.1500	55.8400	58.1500	+5.440%	15	172	-52.880%
2025-11-10	55.1500	55.1500	55.1500	55.1500	-0.541%	1	165	-50.317%
2025-11-07	53.8600	55.4500	53.8600	55.4500	+10.348%	9	166	-50.586%
2025-11-05	52.1000	52.1000	49.9000	50.2500	+4.253%	3	174	-45.473%
2025-11-04	45.2000	48.2000	45.1500	48.2000	+17.618%	26	175	-43.154%
2025-11-03	40.5000	41.8000	40.5000	40.9800	-3.395%	13	196	-33.138%
2025-10-31	42.4500	42.4500	41.8000	42.4200	-3.591%	7	196	-35.408%
2025-10-30	42.8000	44.0000	42.8000	44.0000	+6.926%	5	189	-37.727%
2025-10-29	41.0900	41.8000	41.0900	41.1500	-12.073%	12	186	-33.414%
2025-10-28	45.1500	47.0000	45.1500	46.8000	-2.500%	12	174	-41.453%
2025-10-27	48.5000	48.7000	47.3000	48.0000	-10.112%	14	162	-42.917%
2025-10-21	53.4000	53.4000	53.4000	53.4000	+1.425%	1	162	-48.689%
2025-10-20	52.6500	52.6500	52.6500	52.6500	+0.095%	1	161	-47.958%
2025-10-17	52.6000	52.6000	52.6000	52.6000	-4.796%	1	160	-47.909%
2025-10-15	54.3000	55.2500	54.3000	55.2500	-1.952%	10	161	-50.407%
2025-10-14	52.0000	56.7000	52.0000	56.3500	+4.352%	4	152	-51.375%
2025-10-10	52.7300	54.0000	52.7300	54.0000	-11.475%	2	155	-49.259%
2025-10-07	60.3000	61.0000	60.3000	61.0000	-2.835%	2	156	-55.082%
2025-10-06	59.0000	62.7800	59.0000	62.7800	+6.443%	11	156	-56.356%
2025-10-03	58.9800	58.9800	58.9800	58.9800	-0.034%	1	146	-53.544%
2025-10-01	59.0000	59.0000	59.0000	59.0000	+0.255%	2	146	-53.559%
2025-09-29	58.8500	58.8500	58.8500	58.8500	-1.589%	1	144	-53.441%
2025-09-26	60.4500	60.4500	59.8000	59.8000	+3.103%	2	143	-54.181%
2025-09-25	59.2000	59.2000	58.0000	58.0000	-1.778%	3	145	-52.759%
2025-09-24	58.2000	59.0500	58.2000	59.0500	+3.144%	4	143	-53.599%
2025-09-23	60.0000	60.0000	57.2500	57.2500	+2.232%	2	145	-52.140%
2025-09-22	55.5000	56.0000	55.5000	56.0000	+1.985%	2	144	-51.071%
2025-09-18	54.9100	54.9100	54.9100	54.9100	-2.814%	1	143	-50.100%
2025-09-17	56.5000	56.5000	56.5000	56.5000	+7.948%	1	144	-51.504%
2025-09-16	52.7300	52.7300	52.3400	52.3400	-8.095%	2	145	-47.650%
2025-09-11	56.9500	56.9500	56.9500	56.9500	+9.942%	1	145	-51.888%
2025-09-10	52.8800	52.8800	51.6000	51.8000	-11.149%	9	144	-47.104%
2025-09-08	57.8700	58.3000	57.8700	58.3000	-11.867%	3	137	-53.002%
2025-09-04	65.0000	66.1500	65.0000	66.1500	+7.126%	5	140	-58.579%
2025-09-02	61.8900	61.8900	61.7500	61.7500	-2.603%	2	140	-55.628%
2025-08-29	63.8600	64.1600	63.3700	63.4000	+4.362%	15	133	-56.782%
2025-08-28	60.7500	60.7500	60.7500	60.7500	+3.387%	10	133	-54.897%
2025-08-27	58.0000	59.2800	57.3000	58.7600	+11.839%	36	123	-53.370%
2025-08-26	52.5400	52.5400	52.5400	52.5400	+2.617%	1	112	-47.849%
2025-08-25	50.0000	51.2000	49.6700	51.2000	-6.399%	6	112	-46.484%
2025-08-22	53.0000	54.7000	53.0000	54.7000	+0.183%	2	109	-49.909%
2025-08-21	52.9000	54.6000	52.9000	54.6000	-0.727%	4	109	-49.817%
2025-08-20	55.0000	56.3500	55.0000	55.0000	+3.989%	13	110	-50.182%
2025-08-19	50.9500	52.8900	50.9500	52.8900	+11.842%	2	101	-48.194%
2025-08-15	49.8000	49.8000	47.2900	47.2900	+1.415%	5	99	-42.060%
2025-08-14	46.7100	46.7100	46.6300	46.6300	-1.541%	2	98	-41.240%
2025-08-13	43.1200	47.4500	43.1200	47.3600	+9.503%	4	100	-42.145%
2025-08-12	43.2500	43.2500	43.2500	43.2500	+8.942%	1	99	-36.647%
2025-08-11	40.5000	40.5000	39.0000	39.7000	-0.501%	5	100	-30.982%
2025-08-08	38.7300	39.9100	38.7300	39.9000	+0.834%	15	100	-31.328%
2025-08-07	43.7700	43.7700	39.5700	39.5700	-6.608%	12	86	-30.756%
2025-08-06	42.0000	42.3700	41.9500	42.3700	+3.442%	10	76	-35.332%
2025-08-05	40.9600	40.9600	40.9600	40.9600	+14.095%	2	78	-33.105%
2025-08-04	43.6300	43.9500	35.9000	35.9000	-26.071%	15	76	-23.677%
2025-08-01	47.7700	48.5600	47.7700	48.5600	-2.880%	4	70	-43.575%
2025-07-30	50.0000	50.0000	50.0000	50.0000	0.000%	1	69	-45.200%
2025-07-29	51.3000	51.4000	50.0000	50.0000	-9.584%	6	68	-45.200%
2025-07-25	52.8000	55.4000	52.8000	55.3000	+2.407%	21	64	-50.452%
2025-07-24	56.0000	56.0000	53.8000	54.0000	-0.424%	6	61	-49.259%
2025-07-23	53.4500	55.0500	53.4500	54.2300	+6.333%	5	60	-49.474%
2025-07-22	54.0100	54.0100	51.0000	51.0000	+2.348%	9	58	-46.275%
2025-07-21	50.4000	50.4000	49.8300	49.8300	+0.973%	2	53	-45.013%
2025-07-18	49.9000	49.9000	49.3500	49.3500	+3.027%	4	52	-44.478%
2025-07-16	48.5000	48.5000	47.1000	47.9000	+0.970%	9	50	-42.797%
2025-07-15	48.2500	48.2500	47.2700	47.4400	-6.596%	11	44	-42.243%
2025-07-10	50.7900	50.7900	50.7900	50.7900	-1.570%	1	35	-46.052%
2025-07-09	51.6000	51.6000	51.6000	51.6000	-0.865%	1	34	-46.899%
2025-07-07	55.0000	55.0000	52.0500	52.0500	-9.901%	3	33	-47.358%
2025-07-03	58.3800	58.3800	57.7700	57.7700	+5.381%	6	29	-52.571%
2025-07-02	56.9200	56.9200	54.8200	54.8200	-8.831%	5	29	-50.018%
2025-07-01	59.8000	60.1300	59.8000	60.1300	+2.088%	5	28	-54.432%
2025-06-30	60.7300	60.7300	58.1000	58.9000	-3.125%	4	27	-53.480%
2025-06-27	61.3500	61.4500	60.8000	60.8000	+2.530%	9	24	-54.934%
2025-06-26	59.3000	59.3000	59.3000	59.3000	-4.355%	1	15	-53.794%
2025-06-25	62.0000	62.0000	62.0000	62.0000	+2.142%	1	14	-55.806%
2025-06-20	60.7000	60.7000	60.7000	60.7000	+0.747%	2	13	-54.860%
2025-06-17	63.3700	63.3700	60.2500	60.2500	-8.643%	2	12	-54.523%
2025-06-11	65.9500	65.9500	65.9500	65.9500	+5.335%	1	10	-58.453%
2025-06-05	62.6100	62.6100	62.6100	62.6100	-6.552%	8	9	-56.237%
2025-06-04	67.1800	67.1800	67.0000	67.0000	-11.865%	5	9	-59.104%
2025-06-02	76.0200	76.0200	76.0200	76.0200	0.000%	4	4	-63.957%