Dark

BRKB20260918C505
BRK.B Sep 18 2026 505.00 Call (BRKB260918C00505000)
option OPRA

EOD

Jun 30, 2026

15.45+17.045%(+2.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	13.3000	15.4500	13.2000	15.4500	+17.045%	19	1,440	0.000%
2026-06-29	15.2000	15.2000	12.9500	13.2000	-5.714%	33	1,435	+17.045%
2026-06-26	11.9500	14.0000	11.9500	14.0000	+25.561%	10	1,428	+10.357%
2026-06-25	11.7500	13.1000	10.3400	11.1500	-24.150%	31	1,433	+38.565%
2026-06-24	13.2000	14.7000	13.2000	14.7000	+17.600%	19	1,432	+5.102%
2026-06-23	12.8500	13.0000	12.1500	12.5000	+11.607%	47	1,428	+23.600%
2026-06-22	12.1900	12.1900	10.2000	11.2000	+6.972%	20	1,404	+37.946%
2026-06-18	11.0500	11.0500	10.1800	10.4700	-6.099%	10	1,385	+47.564%
2026-06-17	12.5500	12.5500	11.1500	11.1500	-21.479%	34	1,385	+38.565%
2026-06-16	15.5000	16.6900	14.2000	14.2000	-2.271%	159	1,359	+8.803%
2026-06-15	12.6500	14.9000	12.6500	14.5300	+20.581%	13	1,344	+6.332%
2026-06-12	12.2000	12.2000	11.4500	12.0500	+2.991%	14	1,350	+28.216%
2026-06-11	11.9500	11.9500	11.7000	11.7000	-2.092%	2	1,349	+32.051%
2026-06-10	13.2600	13.2600	11.9500	11.9500	-7.364%	6	1,349	+29.289%
2026-06-08	13.6000	13.9000	12.6500	12.9000	-9.219%	16	1,346	+19.767%
2026-06-05	12.0000	14.3500	11.9200	14.2100	+59.663%	33	1,343	+8.726%
2026-06-04	10.4000	10.4000	8.9000	8.9000	-10.553%	20	1,352	+73.596%
2026-06-03	8.7300	9.9500	8.3500	9.9500	+25.157%	20	1,357	+55.276%
2026-06-02	7.9500	7.9500	7.9500	7.9500	+8.904%	1	1,353	+94.340%
2026-06-01	7.8800	8.0000	7.2200	7.3000	-18.708%	17	1,354	+111.644%
2026-05-29	8.6500	8.9800	7.9400	8.9800	-2.603%	29	1,347	+72.049%
2026-05-28	10.1300	10.1300	9.2200	9.2200	-8.713%	20	1,350	+67.570%
2026-05-27	10.5800	10.5800	10.1000	10.1000	-15.693%	29	1,343	+52.970%
2026-05-26	11.4000	11.9800	11.4000	11.9800	-4.160%	2	1,329	+28.965%
2026-05-22	11.5000	12.8500	11.0600	12.5000	+19.048%	47	1,339	+23.600%
2026-05-21	10.5500	10.6000	10.5000	10.5000	-4.545%	7	1,339	+47.143%
2026-05-20	10.4500	11.5200	10.4500	11.0000	-16.031%	34	1,339	+40.455%
2026-05-19	13.9200	13.9200	13.0500	13.1000	-2.239%	8	1,334	+17.939%
2026-05-18	12.3500	13.4000	12.3000	13.4000	-1.034%	25	1,334	+15.299%
2026-05-15	14.0000	14.0000	13.4300	13.5400	+0.819%	15	1,334	+14.106%
2026-05-14	12.7500	13.4300	12.4500	13.4300	+2.519%	9	1,329	+15.041%
2026-05-13	12.6000	13.2500	12.6000	13.1000	-3.321%	15	1,336	+17.939%
2026-05-12	12.7000	13.6500	12.4600	13.5500	+20.982%	16	1,336	+14.022%
2026-05-11	11.2500	11.3000	10.6000	11.2000	+5.760%	14	1,336	+37.946%
2026-05-08	10.5900	10.5900	10.5900	10.5900	+4.335%	1	1,335	+45.892%
2026-05-07	9.2500	10.5500	9.2000	10.1500	+22.733%	37	1,335	+52.217%
2026-05-06	8.6000	8.8500	8.2700	8.2700	+0.854%	15	1,317	+86.820%
2026-05-05	8.0800	8.2000	8.0800	8.2000	-6.286%	20	1,317	+88.415%
2026-05-04	12.1000	12.1000	8.7000	8.7500	-22.907%	7	1,307	+76.571%
2026-05-01	12.7000	12.7000	11.3500	11.3500	-4.219%	10	1,311	+36.123%
2026-04-30	12.4500	12.6000	11.8500	11.8500	-1.660%	5	1,311	+30.380%
2026-04-29	12.5000	12.7000	12.0500	12.0500	-7.308%	8	1,313	+28.216%
2026-04-28	13.8500	13.8500	13.0000	13.0000	+8.333%	9	1,311	+18.846%
2026-04-27	11.8000	12.6000	11.8000	12.0000	+13.744%	43	1,314	+28.750%
2026-04-24	10.7000	10.9500	10.2000	10.5500	-8.261%	76	1,303	+46.445%
2026-04-23	10.9000	11.5000	10.5000	11.5000	+17.347%	16	1,256	+34.348%
2026-04-22	10.7500	10.7500	9.7100	9.8000	-10.502%	7	1,251	+57.653%
2026-04-21	11.1500	11.3000	10.9500	10.9500	-4.367%	31	1,251	+41.096%
2026-04-20	12.1200	12.1200	11.4000	11.4500	-9.843%	69	1,243	+34.934%
2026-04-17	13.2000	13.2500	12.7000	12.7000	+9.013%	66	1,227	+21.654%
2026-04-16	12.4000	12.4000	11.6500	11.6500	-7.540%	7	1,167	+32.618%
2026-04-15	12.6800	12.6800	12.4500	12.6000	-4.545%	1,001	1,172	+22.619%
2026-04-14	13.7500	13.7500	13.2000	13.2000	-2.583%	5	215	+17.045%
2026-04-13	14.7000	14.8500	13.5500	13.5500	-10.205%	35	215	+14.022%
2026-04-10	16.2000	16.2000	15.0900	15.0900	-21.610%	14	196	+2.386%
2026-04-09	18.2000	19.4500	17.9000	19.2500	+16.667%	37	191	-19.740%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-3.226%	1	187	-6.364%
2026-04-07	17.0500	17.0500	17.0500	17.0500	+4.345%	4	187	-9.384%
2026-04-06	17.5000	17.7200	16.3400	16.3400	-6.361%	3	185	-5.447%
2026-04-02	18.2000	18.2000	17.4500	17.4500	-7.672%	14	191	-11.461%
2026-04-01	19.6500	19.6500	18.9000	18.9000	-0.264%	9	191	-18.254%
2026-03-30	17.9900	19.0200	17.9900	18.9500	+13.134%	25	196	-18.470%
2026-03-27	17.3000	18.0000	16.7500	16.7500	-8.470%	55	186	-7.761%
2026-03-26	18.5000	18.7000	18.3000	18.3000	-3.175%	13	159	-15.574%
2026-03-25	18.9000	18.9000	18.9000	18.9000	-9.135%	5	149	-18.254%
2026-03-24	20.7500	20.8000	20.7500	20.8000	-1.887%	4	146	-25.721%
2026-03-23	20.7500	21.2000	20.6500	21.2000	-1.166%	53	146	-27.123%
2026-03-20	20.9000	22.5500	20.3000	21.4500	-0.464%	15	112	-27.972%
2026-03-19	20.8000	21.5500	20.7900	21.5500	-5.895%	11	100	-28.306%
2026-03-18	23.8000	23.8000	22.9000	22.9000	-21.062%	6	102	-32.533%
2026-03-16	29.0100	29.0100	29.0100	29.0100	+5.683%	1	99	-46.743%
2026-03-13	26.7500	27.4500	26.2500	27.4500	+5.577%	26	99	-43.716%
2026-03-12	26.0000	26.0000	26.0000	26.0000	-1.887%	4	105	-40.577%
2026-03-11	26.5000	26.5000	26.5000	26.5000	-3.461%	1	106	-41.698%
2026-03-10	27.4500	27.4500	27.4500	27.4500	-4.688%	2	105	-43.716%
2026-03-09	27.3500	28.8000	27.3500	28.8000	+1.947%	9	103	-46.354%
2026-03-06	28.2500	28.2500	28.2500	28.2500	-6.704%	5	108	-45.310%
2026-03-05	27.1000	30.2800	27.1000	30.2800	+25.383%	4	108	-48.976%
2026-03-04	24.0000	24.2000	24.0000	24.1500	+9.276%	10	108	-36.025%
2026-03-03	17.7500	22.1000	17.7500	22.1000	+1.376%	16	103	-30.090%
2026-03-02	20.5000	21.8600	20.3600	21.8000	-33.026%	22	91	-29.128%
2026-02-27	32.1500	32.5500	32.1500	32.5500	+17.297%	42	85	-52.535%
2026-02-24	27.4000	27.7500	27.4000	27.7500	-0.180%	4	65	-44.324%
2026-02-20	28.0000	28.0000	27.8000	27.8000	-7.794%	2	65	-44.424%
2026-02-19	30.5500	30.5500	30.1500	30.1500	-3.055%	19	64	-48.756%
2026-02-18	30.8900	31.1000	30.7000	31.1000	-8.529%	20	55	-50.322%
2026-02-17	33.7500	34.0000	33.5900	34.0000	+5.919%	3	52	-54.559%
2026-02-13	32.1000	32.1000	32.1000	32.1000	-10.833%	5	56	-51.869%
2026-02-12	34.3500	36.4000	34.3500	36.0000	+14.759%	4	56	-57.083%
2026-02-10	31.3700	31.3700	31.3700	31.3700	-13.462%	1	56	-50.749%
2026-02-06	36.2500	36.2500	36.2500	36.2500	+11.538%	1	55	-57.379%
2026-02-05	31.8100	33.5000	31.7700	32.5000	-13.449%	31	55	-52.462%
2026-02-04	32.7500	37.5500	32.7500	37.5500	+34.636%	14	44	-58.855%
2026-02-03	27.8900	27.8900	27.8900	27.8900	+16.208%	1	35	-44.604%
2026-02-02	24.5000	24.5000	24.0000	24.0000	+17.936%	12	36	-35.625%
2026-01-29	19.9000	20.3500	19.9000	20.3500	+7.388%	3	24	-24.079%
2026-01-28	19.4300	19.4300	18.9500	18.9500	-1.813%	3	21	-18.470%
2026-01-27	20.3600	20.3600	19.3000	19.3000	-10.233%	7	21	-19.948%
2026-01-26	21.5000	21.5000	21.5000	21.5000	-0.922%	1	15	-28.140%
2026-01-23	21.6000	21.7000	21.5500	21.7000	-8.168%	12	14	-28.802%
2026-01-22	23.6300	23.6300	23.6300	23.6300	0.000%	2	2	-34.617%