Dark

BRKB20260918C510
BRK.B Sep 18 2026 510.00 Call (BRKB260918C00510000)
option OPRA

EOD

Jun 30, 2026

12.40+10.714%(+1.20)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	11.2000	12.4000	10.9500	12.4000	+10.714%	36	1,485	0.000%
2026-06-29	12.0000	12.5000	11.0000	11.2000	-10.400%	95	1,483	+10.714%
2026-06-26	10.1500	12.5000	10.1500	12.5000	+41.243%	609	1,467	-0.800%
2026-06-25	10.6000	10.7000	8.5000	8.8500	-28.340%	86	1,297	+40.113%
2026-06-24	10.3000	12.3500	10.3000	12.3500	+22.156%	78	1,285	+0.405%
2026-06-23	10.2500	10.7500	9.7500	10.1100	+8.128%	432	1,279	+22.651%
2026-06-22	9.0500	9.7300	8.6500	9.3500	+9.229%	36	1,200	+32.620%
2026-06-18	8.6500	8.7500	8.3000	8.5600	-14.400%	88	1,187	+44.860%
2026-06-17	10.8000	10.8000	9.6500	10.0000	-17.012%	28	1,187	+24.000%
2026-06-16	13.9100	14.2000	11.6500	12.0500	-2.271%	137	1,203	+2.905%
2026-06-15	10.7500	13.1000	10.5700	12.3300	+19.709%	96	1,107	+0.568%
2026-06-12	11.6000	11.6000	9.8500	10.3000	+1.980%	67	1,109	+20.388%
2026-06-11	9.0000	10.2000	9.0000	10.1000	-1.942%	36	1,113	+22.772%
2026-06-10	10.9000	12.0100	10.3000	10.3000	-1.905%	10	1,109	+20.388%
2026-06-09	11.2000	12.5000	10.1000	10.5000	-2.957%	50	1,112	+18.095%
2026-06-08	12.3000	12.3000	10.7000	10.8200	-10.207%	68	1,121	+14.603%
2026-06-05	10.0000	12.7100	10.0000	12.0500	+58.553%	70	1,118	+2.905%
2026-06-04	9.6000	9.6000	7.6000	7.6000	-6.748%	34	1,113	+63.158%
2026-06-03	8.1000	8.1500	8.1000	8.1500	+15.767%	15	1,099	+52.147%
2026-06-02	6.1800	7.0400	6.0000	7.0400	+11.924%	30	1,114	+76.136%
2026-06-01	6.6500	6.6600	6.2000	6.2900	-12.881%	25	1,086	+97.138%
2026-05-29	7.0000	7.4100	6.7500	7.2200	-6.234%	103	1,070	+71.745%
2026-05-28	9.0500	9.0500	7.7000	7.7000	-18.085%	20	997	+61.039%
2026-05-27	9.2000	9.4000	9.2000	9.4000	-4.569%	3	988	+31.915%
2026-05-26	9.8000	10.1000	9.8000	9.8500	-7.075%	8	986	+25.888%
2026-05-22	9.5000	10.9000	9.5000	10.6000	+16.484%	48	1,007	+16.981%
2026-05-21	9.0800	9.1000	9.0000	9.1000	-4.211%	7	1,007	+36.264%
2026-05-20	9.1200	9.5000	9.0000	9.5000	-14.798%	32	1,007	+30.526%
2026-05-19	11.3000	11.3000	11.1500	11.1500	-7.083%	3	976	+11.211%
2026-05-18	10.2600	12.0000	10.2600	12.0000	+12.676%	10	976	+3.333%
2026-05-15	13.0000	13.0000	10.6500	10.6500	-8.584%	51	976	+16.432%
2026-05-14	10.7300	11.6500	10.7000	11.6500	-2.265%	45	985	+6.438%
2026-05-13	12.1000	12.1000	11.1000	11.9200	+1.017%	51	997	+4.027%
2026-05-12	9.3500	13.1500	9.3500	11.8000	+26.203%	102	997	+5.085%
2026-05-11	9.0000	10.0000	9.0000	9.3500	0.000%	16	997	+32.620%
2026-05-08	9.5000	9.5000	9.2300	9.3500	+6.250%	34	989	+32.620%
2026-05-07	7.8700	9.4000	7.8000	8.8000	+25.714%	76	988	+40.909%
2026-05-06	7.3000	7.4000	7.0000	7.0000	+6.061%	33	966	+77.143%
2026-05-05	7.3100	7.3100	6.3000	6.6000	-10.811%	45	963	+87.879%
2026-05-04	10.5000	10.5000	7.4000	7.4000	-30.189%	59	960	+67.568%
2026-05-01	10.9500	10.9500	10.6000	10.6000	+6.000%	6	937	+16.981%
2026-04-30	10.0500	10.5000	10.0000	10.0000	-8.509%	16	937	+24.000%
2026-04-29	11.0000	11.2000	10.9000	10.9300	+0.275%	9	929	+13.449%
2026-04-28	11.3500	12.1500	10.9000	10.9000	+6.863%	15	930	+13.761%
2026-04-27	10.8000	11.0000	10.2000	10.2000	+11.475%	56	934	+21.569%
2026-04-24	9.2100	9.2100	8.9000	9.1500	-0.543%	5	928	+35.519%
2026-04-23	9.2000	9.2000	9.2000	9.2000	+6.605%	1	927	+34.783%
2026-04-22	9.3000	9.3000	8.3000	8.6300	-8.774%	6	927	+43.685%
2026-04-21	10.0000	10.0000	9.4600	9.4600	-5.400%	58	928	+31.078%
2026-04-20	10.7500	10.7500	9.7300	10.0000	-4.762%	54	928	+24.000%
2026-04-17	11.2700	11.7500	10.5000	10.5000	+2.941%	36	916	+18.095%
2026-04-16	10.6000	10.6000	10.0500	10.2000	-2.857%	79	912	+21.569%
2026-04-15	11.5000	11.6500	10.5000	10.5000	-8.056%	125	918	+18.095%
2026-04-14	11.8500	11.8500	11.0800	11.4200	-8.420%	67	883	+8.581%
2026-04-13	13.0600	13.0600	12.1500	12.4700	-7.630%	47	874	-0.561%
2026-04-10	15.7000	15.7000	13.5000	13.5000	-18.182%	15	849	-8.148%
2026-04-09	15.7000	17.1000	15.7000	16.5000	+17.438%	12	844	-24.848%
2026-04-08	16.1000	16.1500	14.0000	14.0500	-3.103%	72	841	-11.744%
2026-04-06	15.6500	15.6500	14.5000	14.5000	-4.605%	28	782	-14.483%
2026-04-02	16.2600	16.2600	15.2000	15.2000	-8.434%	12	770	-18.421%
2026-04-01	17.4000	17.6400	16.6000	16.6000	-4.598%	43	770	-25.301%
2026-03-31	16.8000	17.4500	16.3000	17.4000	+5.455%	132	728	-28.736%
2026-03-30	16.9000	17.0000	16.5000	16.5000	+7.492%	19	845	-24.848%
2026-03-27	15.0000	15.8500	15.0000	15.3500	-5.422%	3	833	-19.218%
2026-03-26	17.0000	17.0000	16.0000	16.2300	-4.529%	5	835	-23.598%
2026-03-25	16.8000	17.0000	16.4000	17.0000	-8.356%	222	836	-27.059%
2026-03-24	18.5000	18.5500	18.3500	18.5500	-1.592%	59	615	-33.154%
2026-03-23	19.9000	19.9000	18.5000	18.8500	-4.798%	10	604	-34.218%
2026-03-20	18.0500	20.4000	18.0500	19.8000	+5.319%	5	601	-37.374%
2026-03-19	19.0000	19.0500	18.8000	18.8000	-6.931%	3	598	-34.043%
2026-03-18	21.5000	21.5000	20.2000	20.2000	-21.857%	18	597	-38.614%
2026-03-17	25.8500	25.8500	25.8500	25.8500	+5.813%	1	594	-52.031%
2026-03-16	26.1900	26.4000	24.4300	24.4300	+1.159%	11	593	-49.243%
2026-03-13	24.8000	24.8000	24.1000	24.1500	+0.625%	24	590	-48.654%
2026-03-12	23.5000	24.0500	23.0700	24.0000	+4.803%	8	597	-48.333%
2026-03-11	22.9000	22.9000	22.9000	22.9000	-11.549%	7	597	-45.852%
2026-03-10	24.9000	25.9500	24.8000	25.8900	+1.133%	7	597	-52.105%
2026-03-09	25.1000	25.6000	25.0000	25.6000	-5.535%	16	592	-51.563%
2026-03-06	26.3500	27.1000	24.8500	27.1000	-2.867%	23	622	-54.244%
2026-03-05	27.3000	27.9000	24.6700	27.9000	+29.167%	44	628	-55.556%
2026-03-04	20.9700	21.9000	20.9700	21.6000	+10.769%	15	619	-42.593%
2026-03-03	17.3500	20.4000	16.8500	19.5000	-1.515%	113	616	-36.410%
2026-03-02	20.8500	20.8500	17.9500	19.8000	-34.437%	59	635	-37.374%
2026-02-27	28.9700	30.2000	28.9700	30.2000	+4.534%	134	602	-58.940%
2026-02-26	27.6300	28.8900	27.3500	28.8900	+18.645%	17	543	-57.079%
2026-02-25	24.0500	24.8500	24.0500	24.3500	-2.639%	8	541	-49.076%
2026-02-24	25.0100	25.0100	25.0100	25.0100	-9.220%	1	541	-50.420%
2026-02-23	28.6000	30.0000	27.5500	27.5500	+4.356%	3	542	-54.991%
2026-02-20	26.0900	26.4000	26.0900	26.4000	-8.014%	4	542	-53.030%
2026-02-19	28.8000	28.8000	28.7000	28.7000	+0.525%	2	540	-56.794%
2026-02-18	29.0200	29.5600	28.5500	28.5500	-7.605%	9	540	-56.567%
2026-02-17	31.9800	32.0100	30.9000	30.9000	+7.143%	4	544	-59.871%
2026-02-13	27.6000	29.3500	27.6000	28.8400	-9.280%	14	537	-57.004%
2026-02-12	32.6500	32.6500	31.7900	31.7900	+8.313%	3	537	-60.994%
2026-02-11	28.4000	30.3000	28.4000	29.3500	+2.802%	14	539	-57.751%
2026-02-10	28.9500	28.9500	28.5500	28.5500	-12.073%	3	529	-56.567%
2026-02-06	31.6300	32.4700	31.6300	32.4700	+1.947%	10	527	-61.811%
2026-02-05	32.0000	32.0000	29.0000	31.8500	-8.424%	37	522	-61.068%
2026-02-04	30.1500	35.0000	30.1500	34.7800	+27.868%	37	497	-64.347%
2026-02-03	22.8000	27.2000	22.8000	27.2000	+22.523%	3	475	-54.412%
2026-02-02	21.8000	22.2000	21.8000	22.2000	+22.652%	23	476	-44.144%
2026-01-29	18.1000	18.1000	18.1000	18.1000	+8.905%	1	477	-31.492%
2026-01-28	17.0000	17.4400	16.6200	16.6200	-4.483%	5	477	-25.391%
2026-01-27	18.2000	18.2000	17.4000	17.4000	-16.667%	6	475	-28.736%
2026-01-26	19.4200	20.8800	19.2300	20.8800	+9.319%	7	474	-40.613%
2026-01-23	19.5000	19.5500	18.9000	19.1000	-15.673%	18	471	-35.079%
2026-01-21	22.6500	22.6500	22.6500	22.6500	+2.027%	2	464	-45.254%
2026-01-20	23.9000	23.9000	21.9500	22.2000	-11.200%	32	462	-44.144%
2026-01-15	25.2000	25.2500	25.0000	25.0000	-7.236%	6	463	-50.400%
2026-01-14	27.6000	27.6000	26.7500	26.9500	-3.405%	6	466	-53.989%
2026-01-13	27.9000	27.9000	27.9000	27.9000	-8.314%	1	470	-55.556%
2026-01-12	30.4300	30.4300	30.4300	30.4300	-6.283%	1	471	-59.251%
2026-01-08	32.4700	32.4700	32.4700	32.4700	+12.665%	1	471	-61.811%
2026-01-07	28.3000	28.8200	28.3000	28.8200	-7.806%	2	471	-56.974%
2026-01-06	31.0800	31.2600	31.0800	31.2600	+4.899%	3	472	-60.333%
2026-01-02	30.0000	30.0000	29.8000	29.8000	-15.605%	2	473	-58.389%
2025-12-31	35.3100	35.3100	35.3100	35.3100	+6.323%	1	475	-64.882%
2025-12-30	33.2100	33.2100	33.2100	33.2100	+5.563%	2	475	-62.662%
2025-12-26	31.4600	31.4600	31.4600	31.4600	-4.667%	1	473	-60.585%
2025-12-24	32.8300	33.0000	32.8300	33.0000	+1.476%	2	474	-62.424%
2025-12-23	32.0000	32.5200	31.7500	32.5200	+6.032%	6	474	-61.870%
2025-12-22	30.6700	30.6700	30.6700	30.6700	-8.174%	1	474	-59.570%
2025-12-19	33.5300	33.5300	33.4000	33.4000	-7.428%	2	474	-62.874%
2025-12-18	36.0800	36.0800	36.0800	36.0800	-0.028%	1	475	-65.632%
2025-12-17	32.8500	36.0900	32.8500	36.0900	+5.188%	3	476	-65.641%
2025-12-16	34.3100	34.3100	34.3100	34.3100	-8.555%	1	476	-63.859%
2025-12-15	37.5600	37.5600	37.5200	37.5200	+12.673%	10	477	-66.951%
2025-12-12	32.0800	33.3000	32.0800	33.3000	+4.981%	20	467	-62.763%
2025-12-11	31.7200	31.7200	31.7200	31.7200	+5.033%	3	448	-60.908%
2025-12-10	30.3000	30.3000	30.2000	30.2000	+0.033%	2	445	-58.940%
2025-12-09	31.1000	31.1600	30.1900	30.1900	-8.874%	15	447	-58.927%
2025-12-08	32.0300	33.1300	31.0000	33.1300	-17.175%	32	457	-62.572%
2025-12-03	39.0000	40.0000	39.0000	40.0000	+0.629%	2	434	-69.000%
2025-12-02	38.3000	39.7500	38.3000	39.7500	-4.904%	6	433	-68.805%
2025-12-01	43.9600	43.9600	41.8000	41.8000	-6.383%	4	430	-70.335%
2025-11-28	44.6500	44.6500	44.6500	44.6500	+2.057%	3	430	-72.228%
2025-11-26	42.0000	43.7500	42.0000	43.7500	+2.941%	2	433	-71.657%
2025-11-25	42.9500	42.9500	40.5000	42.5000	+14.186%	6	433	-70.824%
2025-11-24	38.0000	38.0000	36.8500	37.2200	-8.663%	5	431	-66.685%
2025-11-21	42.4400	42.4400	40.7500	40.7500	+7.237%	25	441	-69.571%
2025-11-19	38.0000	38.0000	38.0000	38.0000	-9.524%	1	451	-67.368%
2025-11-18	40.0000	42.0000	40.0000	42.0000	+3.169%	11	451	-70.476%
2025-11-17	43.8000	43.8000	40.7100	40.7100	-11.902%	8	450	-69.541%
2025-11-13	42.2800	46.2100	42.2800	46.2100	+16.574%	7	450	-73.166%
2025-11-12	36.0000	40.0000	36.0000	39.6400	+8.752%	14	453	-68.718%
2025-11-10	36.1100	36.4500	36.1100	36.4500	-4.706%	7	452	-65.981%
2025-11-07	37.1000	38.3000	37.1000	38.2500	+10.390%	12	452	-67.582%
2025-11-06	34.6500	34.6500	34.6500	34.6500	+1.912%	2	449	-64.214%
2025-11-05	35.2400	35.2400	33.8200	34.0000	+26.629%	12	447	-63.529%
2025-11-03	26.7500	27.4000	25.8000	26.8500	-2.007%	10	434	-53.818%
2025-10-31	27.5000	27.5000	27.4000	27.4000	-5.190%	4	434	-54.745%
2025-10-30	28.9000	28.9000	28.9000	28.9000	+7.836%	10	432	-57.093%
2025-10-29	25.9000	27.0000	25.9000	26.8000	-9.153%	49	422	-53.731%
2025-10-28	30.6600	30.7500	29.5000	29.5000	-3.909%	17	389	-57.966%
2025-10-27	31.7000	31.7000	30.7000	30.7000	-10.365%	3	393	-59.609%
2025-10-24	34.2500	34.2500	34.2500	34.2500	-5.361%	1	393	-63.796%
2025-10-21	36.5000	36.5000	36.1900	36.1900	+2.521%	2	393	-65.736%
2025-10-20	35.2500	35.3000	35.2500	35.3000	-1.835%	54	394	-64.873%
2025-10-17	36.0000	36.3000	35.9600	35.9600	-0.526%	39	365	-65.517%
2025-10-16	35.8800	36.1500	35.7500	36.1500	-8.365%	5	333	-65.698%
2025-10-14	37.9000	39.4500	37.8000	39.4500	+7.699%	48	338	-68.568%
2025-10-13	35.4600	36.6300	35.3900	36.6300	-5.226%	3	311	-66.148%
2025-10-09	40.3000	40.3000	38.6500	38.6500	-8.195%	4	311	-67.917%
2025-10-07	42.1000	42.1000	42.1000	42.1000	+1.202%	1	310	-70.546%
2025-10-06	40.3300	42.4000	40.3300	41.6000	+0.483%	22	310	-70.192%
2025-10-03	42.3200	42.5000	41.4000	41.4000	+4.151%	7	294	-70.048%
2025-10-01	42.5000	42.5000	39.7500	39.7500	-9.864%	33	292	-68.805%
2025-09-30	41.9100	44.1000	41.9100	44.1000	+8.168%	4	292	-71.882%
2025-09-29	40.7700	40.7700	40.7700	40.7700	-4.071%	1	292	-69.585%
2025-09-26	42.7500	43.3000	42.5000	42.5000	+9.142%	25	293	-70.824%
2025-09-22	38.9400	38.9400	38.9400	38.9400	+3.509%	1	275	-68.156%
2025-09-19	37.4700	37.6200	37.4700	37.6200	+6.723%	3	276	-67.039%
2025-09-18	35.2500	35.2500	35.2500	35.2500	-9.615%	1	277	-64.823%
2025-09-17	38.9500	39.0000	38.9500	39.0000	+5.978%	7	276	-68.205%
2025-09-15	37.3000	37.3000	36.8000	36.8000	+1.349%	3	276	-66.304%
2025-09-11	36.3100	36.3100	36.3100	36.3100	+4.821%	6	277	-65.850%
2025-09-10	34.6400	34.6400	34.6400	34.6400	-7.970%	1	280	-64.203%
2025-09-09	39.1400	39.1400	37.6200	37.6400	-4.949%	10	279	-67.056%
2025-09-08	39.6000	39.6000	39.6000	39.6000	-3.790%	3	273	-68.687%
2025-09-05	41.1600	41.1600	41.1600	41.1600	-12.314%	1	273	-69.874%
2025-09-04	44.7900	47.2700	44.7900	46.9400	+8.960%	10	273	-73.583%
2025-09-03	43.0800	43.0800	43.0800	43.0800	+0.186%	1	269	-71.216%
2025-09-02	46.3800	46.3800	43.0000	43.0000	-4.061%	29	269	-71.163%
2025-08-29	46.0000	46.0000	44.8200	44.8200	+5.384%	4	270	-72.334%
2025-08-28	42.6200	42.6200	42.5300	42.5300	+3.454%	16	270	-70.844%
2025-08-27	40.4500	41.2900	39.6700	41.1100	+8.184%	54	271	-69.837%
2025-08-26	35.4500	38.0000	35.0000	38.0000	+13.602%	16	233	-67.368%
2025-08-25	33.9000	33.9000	32.8000	33.4500	-7.978%	11	233	-62.930%
2025-08-22	36.3500	36.3500	36.3500	36.3500	-1.223%	3	233	-65.887%
2025-08-21	36.8000	36.8000	36.8000	36.8000	-2.800%	1	233	-66.304%
2025-08-20	38.9000	38.9000	37.8600	37.8600	+4.730%	344	233	-67.248%
2025-08-19	34.0000	36.1500	34.0000	36.1500	+13.323%	7	464	-65.698%
2025-08-18	32.3000	32.3000	31.3000	31.9000	+1.917%	16	464	-61.129%
2025-08-15	32.8500	32.8500	31.3000	31.3000	-2.188%	12	459	-60.383%
2025-08-14	31.4600	32.0000	31.0000	32.0000	+1.106%	72	451	-61.250%
2025-08-13	29.0000	31.6500	29.0000	31.6500	+11.640%	280	428	-60.821%
2025-08-12	27.0000	29.0000	27.0000	28.3500	+10.097%	28	269	-56.261%
2025-08-11	26.7500	27.4500	25.5000	25.7500	-1.341%	69	253	-51.845%
2025-08-08	26.1000	26.2500	25.5000	26.1000	+3.162%	18	227	-52.490%
2025-08-07	28.1500	28.1500	25.2500	25.3000	-9.156%	25	225	-50.988%
2025-08-06	26.4000	27.8500	26.4000	27.8500	+1.457%	13	208	-55.476%
2025-08-05	24.9000	27.5000	24.9000	27.4500	+13.196%	34	206	-54.827%
2025-08-04	24.6800	25.8200	22.4000	24.2500	-26.067%	98	187	-48.866%
2025-08-01	32.4500	32.8000	32.2000	32.8000	+0.923%	19	111	-62.195%
2025-07-31	32.5000	32.5000	32.5000	32.5000	-8.989%	1	99	-61.846%
2025-07-29	35.7100	35.7100	35.7100	35.7100	-5.228%	1	99	-65.276%
2025-07-28	37.6800	37.6800	37.6800	37.6800	+0.453%	1	99	-67.091%
2025-07-24	37.4000	37.5500	37.3500	37.5100	+7.725%	4	98	-66.942%
2025-07-21	34.8200	34.8200	34.8200	34.8200	+8.474%	2	98	-64.388%
2025-07-16	32.1000	32.1000	32.1000	32.1000	-1.685%	1	97	-61.371%
2025-07-15	32.6500	32.6500	32.6500	32.6500	-8.287%	2	96	-62.021%
2025-07-14	34.7500	35.6500	34.5000	35.6000	+7.879%	8	94	-65.169%
2025-07-11	33.2500	33.2500	33.0000	33.0000	-5.983%	3	87	-62.424%
2025-07-10	35.1000	35.1000	35.1000	35.1000	-5.007%	1	84	-64.672%
2025-07-07	39.8000	39.8000	36.9500	36.9500	-5.256%	8	83	-66.441%
2025-07-02	38.3400	39.0700	38.3400	39.0000	-14.116%	4	76	-68.205%
2025-06-25	45.4100	45.4100	45.4100	45.4100	+5.116%	1	77	-72.693%
2025-06-20	43.2000	43.2000	43.2000	43.2000	-4.425%	2	77	-71.296%
2025-06-12	44.6500	45.2000	44.6500	45.2000	-6.534%	70	76	-72.566%
2025-06-10	48.3600	48.3600	48.3600	48.3600	-3.492%	4	6	-74.359%
2025-06-06	50.1000	50.1100	50.1000	50.1100	+5.941%	14	6	-75.254%
2025-06-05	46.1500	47.3000	46.1500	47.3000	-19.462%	7	10	-73.784%
2025-05-30	58.7300	58.7300	58.7300	58.7300	0.000%	8	4	-78.886%