Dark

BRKB20260918C515
BRK.B Sep 18 2026 515.00 Call (BRKB260918C00515000)
option OPRA

EOD

Aug 27, 2026

2.67-17.081%(-0.55)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.1200	2.9800	1.7200	2.6700	-17.081%	49	2,620	0.000%
2026-08-26	3.5000	3.6500	3.0200	3.2200	+1.577%	79	2,605	-17.081%
2026-08-25	2.8600	3.4000	2.6000	3.1700	-4.805%	77	2,588	-15.773%
2026-08-24	2.4400	3.3500	2.2500	3.3300	+87.079%	310	2,562	-19.820%
2026-08-21	2.2800	2.7000	1.7800	1.7800	-21.586%	197	2,341	+50.000%
2026-08-20	2.5500	2.8200	2.1700	2.2700	-26.299%	98	2,262	+17.621%
2026-08-19	4.1500	5.3000	3.0700	3.0800	-25.783%	387	2,219	-13.312%
2026-08-18	3.2500	4.6500	3.2500	4.1500	+45.614%	160	2,269	-35.663%
2026-08-17	4.8000	4.8000	2.8500	2.8500	-43.227%	1,416	2,241	-6.316%
2026-08-14	6.1000	6.2200	4.9700	5.0200	-14.915%	95	1,103	-46.813%
2026-08-13	6.3000	6.5500	5.9000	5.9000	-20.270%	82	1,080	-54.746%
2026-08-12	9.7000	9.7000	6.7000	7.4000	-45.022%	68	1,083	-63.919%
2026-08-11	18.2000	18.2000	12.7000	13.4600	-31.501%	24	1,074	-80.163%
2026-08-10	24.2500	27.2100	19.2000	19.6500	+26.367%	91	1,079	-86.412%
2026-08-07	14.1000	16.2600	14.1000	15.5500	-8.798%	20	1,133	-82.830%
2026-08-06	17.5200	18.5100	14.3400	17.0500	+17.667%	32	1,144	-84.340%
2026-08-05	15.0000	15.1500	11.8800	14.4900	+0.976%	45	1,159	-81.573%
2026-08-04	10.0900	14.3500	10.0900	14.3500	+25.328%	1,124	1,159	-81.394%
2026-08-03	14.2700	16.3300	10.8900	11.4500	-2.636%	142	1,504	-76.681%
2026-07-31	10.3000	12.3000	10.3000	11.7600	+9.907%	145	1,486	-77.296%
2026-07-30	9.4400	10.8500	7.6100	10.7000	-2.727%	117	1,468	-75.047%
2026-07-29	12.0000	12.0000	10.2000	11.0000	-9.091%	850	1,499	-75.727%
2026-07-28	11.2500	12.7300	10.5000	12.1000	+116.071%	161	829	-77.934%
2026-07-27	5.6300	6.1800	4.7500	5.6000	+12.000%	34	816	-52.321%
2026-07-24	5.2500	6.0500	4.5500	5.0000	+15.741%	110	800	-46.600%
2026-07-23	3.8300	4.3500	3.8300	4.3200	+6.667%	24	757	-38.194%
2026-07-22	4.5000	4.9000	4.0500	4.0500	-5.814%	44	744	-34.074%
2026-07-21	4.3500	4.7000	4.2000	4.3000	-14.000%	96	723	-37.907%
2026-07-20	4.6000	5.0500	4.6000	5.0000	-1.768%	100	657	-46.600%
2026-07-17	9.0000	9.0000	5.0700	5.0900	+1.800%	21	590	-47.544%
2026-07-16	4.8300	5.1000	4.3900	5.0000	+9.890%	65	594	-46.600%
2026-07-15	5.1500	5.3000	4.5400	4.5500	-33.088%	86	532	-41.319%
2026-07-14	7.0500	7.0500	6.2500	6.8000	-18.072%	7	519	-60.735%
2026-07-13	8.2500	8.3500	7.6500	8.3000	+21.168%	16	515	-67.831%
2026-07-10	6.6500	6.8500	6.0800	6.8500	-8.667%	6	504	-61.022%
2026-07-09	8.1800	8.1800	7.5000	7.5000	-10.714%	7	500	-64.400%
2026-07-08	10.5500	10.6500	8.4000	8.4000	-28.205%	28	500	-68.214%
2026-07-07	14.7100	14.7100	11.6500	11.7000	-2.419%	25	485	-77.179%
2026-07-06	13.1500	13.1500	11.9500	11.9900	-6.328%	50	482	-77.731%
2026-07-02	11.9500	13.1000	11.9500	12.8000	+15.837%	43	445	-79.141%
2026-07-01	10.7500	11.7500	10.7000	11.0500	+4.245%	14	445	-75.837%
2026-06-30	9.1500	10.8000	8.9000	10.6000	+21.143%	29	449	-74.811%
2026-06-29	10.5500	10.8500	8.7000	8.7500	-12.500%	77	429	-69.486%
2026-06-26	8.7500	10.0000	8.7500	10.0000	+29.870%	25	410	-73.300%
2026-06-25	8.6000	8.6000	7.0000	7.7000	-23.383%	19	405	-65.325%
2026-06-24	9.1500	10.0500	9.1000	10.0500	+14.205%	22	407	-73.433%
2026-06-23	8.5500	8.8500	8.4800	8.8000	+9.317%	41	410	-69.659%
2026-06-22	7.5000	8.0500	7.1500	8.0500	+13.380%	9	402	-66.832%
2026-06-18	8.2500	8.2500	6.7500	7.1000	-13.939%	8	400	-62.394%
2026-06-17	9.0000	9.1800	8.2500	8.2500	-15.816%	21	400	-67.636%
2026-06-16	11.8000	11.8000	9.7000	9.8000	-6.220%	32	394	-72.755%
2026-06-15	9.5000	10.9500	9.5000	10.4500	+23.086%	35	409	-74.450%
2026-06-12	9.0000	9.2800	8.4900	8.4900	+8.846%	34	417	-68.551%
2026-06-11	7.7500	8.0000	7.6500	7.8000	-10.345%	14	395	-65.769%
2026-06-10	9.6000	9.6000	8.7000	8.7000	-0.571%	10	410	-69.310%
2026-06-09	10.5000	10.6500	8.7500	8.7500	-5.914%	19	411	-69.486%
2026-06-08	10.0000	10.0000	9.1000	9.3000	-11.429%	15	409	-71.290%
2026-06-05	10.1300	10.8000	9.9100	10.5000	+64.319%	105	408	-74.571%
2026-06-04	6.5000	6.5000	6.3900	6.3900	-1.692%	36	376	-58.216%
2026-06-03	5.7400	6.8700	5.7400	6.5000	+10.544%	26	388	-58.923%
2026-06-02	5.7000	5.8800	5.7000	5.8800	+12.860%	14	385	-54.592%
2026-06-01	5.2500	5.2500	5.2000	5.2100	-15.968%	18	387	-48.752%
2026-05-29	6.1400	6.2000	5.8500	6.2000	-6.061%	36	392	-56.935%
2026-05-28	6.8800	6.8800	6.6000	6.6000	-5.036%	30	377	-59.545%
2026-05-27	7.4000	7.4000	6.9500	6.9500	-24.865%	7	381	-61.583%
2026-05-22	8.1800	9.2500	8.1800	9.2500	-13.551%	3	381	-71.135%
2026-05-18	9.9000	10.7000	9.9000	10.7000	+12.632%	4	381	-75.047%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-6.404%	1	379	-71.895%
2026-05-13	10.2100	10.2100	9.5000	10.1500	-9.375%	11	381	-73.695%
2026-05-12	8.8500	11.8500	8.8500	11.2000	+42.675%	43	381	-76.161%
2026-05-11	7.8500	7.8500	7.7500	7.8500	+3.974%	8	381	-65.987%
2026-05-08	7.3500	7.5500	7.3500	7.5500	+19.841%	2	382	-64.636%
2026-05-06	6.1900	6.3000	6.1000	6.3000	+8.621%	8	382	-57.619%
2026-05-05	6.3000	6.3500	5.5900	5.8000	-9.375%	8	386	-53.966%
2026-05-04	6.6500	8.8400	6.3800	6.4000	-31.183%	44	389	-58.281%
2026-05-01	9.8000	9.8000	9.2000	9.3000	+8.140%	33	347	-71.290%
2026-04-30	9.4000	9.7000	8.6000	8.6000	-7.027%	19	347	-68.953%
2026-04-29	9.6500	9.6500	9.2500	9.2500	-4.639%	24	328	-71.135%
2026-04-28	10.2600	10.2600	9.7000	9.7000	+3.743%	11	326	-72.474%
2026-04-27	9.4500	9.5000	9.3500	9.3500	+18.354%	6	316	-71.444%
2026-04-24	7.7000	7.9000	7.7000	7.9000	-8.140%	2	313	-66.203%
2026-04-23	8.1300	8.6000	7.8500	8.6000	+17.486%	22	312	-68.953%
2026-04-22	8.0500	8.0500	7.2000	7.3200	-7.576%	6	309	-63.525%
2026-04-21	8.5800	8.7500	7.9200	7.9200	-20.402%	25	298	-66.288%
2026-04-17	9.9500	10.1500	9.7500	9.9500	+13.714%	38	298	-73.166%
2026-04-16	9.1500	9.1500	8.6500	8.7500	-10.805%	51	268	-69.486%
2026-04-15	9.2000	10.0500	9.1500	9.8100	-1.407%	58	236	-72.783%
2026-04-14	10.2500	10.2500	9.9500	9.9500	-9.545%	46	205	-73.166%
2026-04-13	11.3000	11.3000	10.1500	11.0000	-3.084%	31	211	-75.727%
2026-04-10	12.2500	12.2500	11.3500	11.3500	-24.333%	22	198	-76.476%
2026-04-09	15.0000	15.0000	14.9500	15.0000	+21.065%	6	195	-82.200%
2026-04-08	12.3900	12.3900	12.3900	12.3900	-5.779%	1	189	-78.450%
2026-04-07	12.8500	13.1500	12.8500	13.1500	+3.137%	6	189	-79.696%
2026-04-06	13.7000	13.7000	12.7100	12.7500	-5.204%	12	185	-79.059%
2026-04-02	14.1500	14.1500	13.4500	13.4500	-6.597%	7	191	-80.149%
2026-04-01	14.8000	14.8000	14.4000	14.4000	-0.346%	2	191	-81.458%
2026-03-31	14.4500	14.4500	14.4500	14.4500	+0.347%	10	189	-81.522%
2026-03-30	13.3500	15.1000	13.3500	14.4000	+7.865%	56	179	-81.458%
2026-03-27	14.0000	14.2500	13.3500	13.3500	-8.247%	11	158	-80.000%
2026-03-26	14.7500	15.1500	14.1500	14.5500	-3.322%	24	155	-81.649%
2026-03-25	15.1000	15.1000	15.0500	15.0500	-8.511%	11	151	-82.259%
2026-03-24	17.3000	17.3000	16.4300	16.4500	-2.950%	8	144	-83.769%
2026-03-23	16.8500	16.9500	16.8500	16.9500	-6.868%	11	142	-84.248%
2026-03-20	16.4500	18.5500	16.4500	18.2000	+6.745%	55	143	-85.330%
2026-03-19	16.9000	17.0500	16.7500	17.0500	-7.937%	10	110	-84.340%
2026-03-18	19.2500	19.2500	18.5000	18.5200	-22.021%	7	103	-85.583%
2026-03-16	23.7500	23.7500	23.7500	23.7500	+8.696%	1	107	-88.758%
2026-03-13	22.0500	22.0500	21.8500	21.8500	+0.691%	17	107	-87.780%
2026-03-12	22.2500	22.2500	21.7000	21.7000	+3.828%	8	110	-87.696%
2026-03-11	20.8400	20.9000	20.8400	20.9000	-13.278%	3	110	-87.225%
2026-03-10	22.5000	24.1000	22.5000	24.1000	-2.823%	5	111	-88.921%
2026-03-06	24.8000	24.8000	24.8000	24.8000	+8.344%	2	109	-89.234%
2026-03-05	22.8900	22.8900	22.8900	22.8900	+19.530%	1	111	-88.336%
2026-03-04	19.0700	19.6000	19.0700	19.1500	+6.094%	5	110	-86.057%
2026-03-03	17.5000	18.0500	17.5000	18.0500	-1.528%	3	109	-85.208%
2026-03-02	19.6400	19.6400	16.4500	18.3300	-29.797%	6	107	-85.434%
2026-02-27	26.6300	26.6300	26.1100	26.1100	+18.413%	20	107	-89.774%
2026-02-25	22.0500	22.0500	22.0500	22.0500	-3.922%	13	93	-87.891%
2026-02-24	20.8500	22.9500	20.8500	22.9500	-2.754%	5	93	-88.366%
2026-02-20	23.7500	23.7500	23.6000	23.6000	-7.269%	4	91	-88.686%
2026-02-19	26.2000	26.7400	25.3000	25.4500	-0.973%	18	91	-89.509%
2026-02-18	25.7000	25.7000	25.7000	25.7000	-9.347%	1	91	-89.611%
2026-02-17	27.6000	28.7500	27.6000	28.3500	+5.195%	9	91	-90.582%
2026-02-13	25.4000	27.5000	25.4000	26.9500	-7.705%	8	90	-90.093%
2026-02-12	28.6500	29.2000	28.6500	29.2000	+6.960%	5	90	-90.856%
2026-02-11	26.5000	27.3000	26.5000	27.3000	+5.000%	4	89	-90.220%
2026-02-10	24.9600	26.0000	24.9600	26.0000	-8.127%	26	86	-89.731%
2026-02-05	26.4000	28.3000	26.4000	28.3000	-6.785%	3	61	-90.565%
2026-02-04	27.1700	32.4500	27.1700	30.3600	+26.237%	9	59	-91.206%
2026-02-03	22.9900	24.0500	22.9900	24.0500	+22.829%	16	57	-88.898%
2026-02-02	19.5800	19.5800	19.5800	19.5800	+7.879%	2	50	-86.364%
2026-01-30	18.0900	18.1500	17.9500	18.1500	+17.857%	34	50	-85.289%
2026-01-28	15.5300	15.6300	15.4000	15.4000	-12.500%	3	33	-82.662%
2026-01-23	17.5000	17.6500	17.5000	17.6000	-8.571%	11	30	-84.830%
2026-01-22	19.5000	19.5000	19.2500	19.2500	-3.846%	2	19	-86.130%
2026-01-21	19.5600	20.0200	19.5600	20.0200	-1.525%	15	17	-86.663%
2026-01-20	22.1300	22.1300	20.3300	20.3300	-13.305%	4	19	-86.867%
2026-01-16	23.4500	23.4500	23.4500	23.4500	-4.597%	1	14	-88.614%
2026-01-15	24.3200	24.5800	24.3200	24.5800	0.000%	14	14	-89.138%