Dark

BRKB20260918C530
BRK.B Sep 18 2026 530.00 Call (BRKB260918C00530000)
option OPRA

EOD

Jun 30, 2026

5.66+13.200%(+0.66)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.8000	5.6600	4.7500	5.6600	+13.200%	105	2,295	0.000%
2026-06-29	5.4900	5.4900	4.7000	5.0000	-3.846%	34	2,234	+13.200%
2026-06-26	5.2000	5.2000	4.8200	5.2000	+34.367%	8	2,232	+8.846%
2026-06-25	4.0500	5.0100	3.6000	3.8700	-21.818%	510	2,225	+46.253%
2026-06-24	5.0000	5.3200	4.9500	4.9500	+10.000%	10	1,764	+14.343%
2026-06-23	4.8200	4.8500	4.5000	4.5000	+8.434%	73	1,758	+25.778%
2026-06-22	4.1000	4.3500	4.1000	4.1500	+13.699%	17	1,709	+36.386%
2026-06-18	5.0000	5.0000	3.6500	3.6500	-24.742%	78	1,688	+55.068%
2026-06-17	4.8500	4.8500	4.8200	4.8500	-15.652%	7	1,688	+16.701%
2026-06-16	6.7800	6.9500	5.7500	5.7500	+0.877%	7	1,686	-1.565%
2026-06-15	5.1100	6.6400	5.0000	5.7000	+9.615%	244	1,687	-0.702%
2026-06-12	5.3000	5.3000	4.8000	5.2000	+4.000%	3	1,702	+8.846%
2026-06-11	4.5000	5.3500	4.5000	5.0000	-3.846%	17	1,701	+13.200%
2026-06-10	6.1500	6.1500	5.2000	5.2000	-16.800%	9	1,702	+8.846%
2026-06-09	6.2000	6.5300	5.7000	6.2500	+14.679%	79	1,699	-9.440%
2026-06-08	6.5000	6.5000	5.4500	5.4500	-17.798%	22	1,734	+3.853%
2026-06-05	5.5000	6.8000	5.5000	6.6300	+79.189%	33	1,719	-14.630%
2026-06-04	4.2500	4.2500	3.7000	3.7000	-11.905%	14	1,732	+52.973%
2026-06-03	3.9500	4.3500	3.9500	4.2000	+20.344%	15	1,728	+34.762%
2026-06-02	3.4000	3.5500	3.4000	3.4900	+10.794%	11	1,732	+62.178%
2026-06-01	3.2000	3.2000	3.1000	3.1500	-16.667%	412	1,734	+79.683%
2026-05-29	3.5000	3.7800	3.4500	3.7800	-5.500%	17	1,735	+49.735%
2026-05-28	4.3500	4.3500	4.0000	4.0000	-15.789%	14	1,732	+41.500%
2026-05-27	4.7500	5.1500	4.7500	4.7500	-3.061%	19	1,731	+19.158%
2026-05-26	5.2000	5.2000	4.8400	4.9000	-5.769%	8	1,727	+15.510%
2026-05-22	4.7900	5.4500	4.7900	5.2000	+15.556%	34	1,691	+8.846%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-3.433%	1	1,691	+25.778%
2026-05-20	4.6200	4.8000	4.6200	4.6600	-18.246%	12	1,691	+21.459%
2026-05-19	6.0000	6.0000	5.7000	5.7000	-10.798%	2	1,646	-0.702%
2026-05-18	5.1000	6.7600	5.1000	6.3900	+13.097%	50	1,646	-11.424%
2026-05-15	6.6500	6.6500	5.6500	5.6500	-4.237%	10	1,646	+0.177%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-1.667%	2	1,645	-4.068%
2026-05-13	5.6900	6.0000	5.6900	6.0000	-18.589%	11	1,650	-5.667%
2026-05-12	5.0000	7.4500	5.0000	7.3700	+65.618%	32	1,650	-23.202%
2026-05-11	5.0000	5.0000	4.4500	4.4500	-6.316%	2	1,650	+27.191%
2026-05-08	5.0000	5.0000	4.7500	4.7500	-2.062%	2	1,649	+19.158%
2026-05-07	3.9500	4.8500	3.9500	4.8500	+28.989%	11	1,650	+16.701%
2026-05-06	3.8000	3.8500	3.5800	3.7600	+8.986%	215	1,650	+50.532%
2026-05-05	3.8100	3.8500	3.4500	3.4500	-13.750%	44	1,628	+64.058%
2026-05-04	5.0000	5.6000	4.0000	4.0000	-26.606%	55	1,635	+41.500%
2026-05-01	5.5500	6.2000	5.4500	5.4500	-2.679%	12	1,620	+3.853%
2026-04-30	5.8500	6.0600	5.6000	5.6000	-1.408%	14	1,620	+1.071%
2026-04-29	6.2000	6.2500	5.6800	5.6800	-6.885%	13	1,621	-0.352%
2026-04-28	6.4000	6.7000	6.1000	6.1000	+5.172%	13	1,615	-7.213%
2026-04-27	5.9000	6.0500	5.5100	5.8000	+14.851%	47	1,614	-2.414%
2026-04-24	5.0000	5.0500	5.0000	5.0500	-8.182%	11	1,618	+12.079%
2026-04-23	4.9000	5.5500	4.9000	5.5000	+17.773%	14	1,618	+2.909%
2026-04-22	5.1200	5.1200	4.5000	4.6700	-10.019%	10	1,615	+21.199%
2026-04-21	5.2500	5.3000	5.1800	5.1900	-2.991%	18	1,610	+9.056%
2026-04-20	5.4400	5.4500	5.3500	5.3500	-11.570%	41	1,610	+5.794%
2026-04-17	6.1500	6.5000	6.0500	6.0500	+5.217%	71	1,631	-6.446%
2026-04-16	5.6000	5.7500	5.4500	5.7500	-3.361%	77	1,631	-1.565%
2026-04-15	5.7000	6.3000	5.7000	5.9500	-0.668%	39	1,585	-4.874%
2026-04-14	6.4500	6.5500	5.9500	5.9900	-10.329%	35	1,599	-5.509%
2026-04-13	7.0000	7.5000	6.5000	6.6800	-6.573%	47	1,605	-15.269%
2026-04-10	8.7500	8.7500	7.0000	7.1500	-23.693%	43	1,643	-20.839%
2026-04-09	8.8000	10.0400	8.8000	9.3700	+18.608%	15	1,650	-39.594%
2026-04-08	8.7400	8.7400	7.9000	7.9000	-7.602%	40	1,657	-28.354%
2026-04-07	8.2000	8.5500	8.2000	8.5500	-2.286%	6	1,621	-33.801%
2026-04-06	8.6200	8.7500	8.6200	8.7500	-1.906%	5	1,621	-35.314%
2026-04-02	9.7500	9.7500	8.9200	8.9200	-13.145%	31	1,603	-36.547%
2026-04-01	10.4500	10.4500	10.1000	10.2700	+1.683%	42	1,603	-44.888%
2026-03-31	10.7300	10.7300	10.1000	10.1000	-0.980%	4	1,563	-43.960%
2026-03-30	9.2000	10.5000	9.2000	10.2000	+7.368%	129	1,566	-44.510%
2026-03-27	9.1000	9.7500	9.1000	9.5000	+2.703%	31	1,540	-40.421%
2026-03-26	9.7500	9.7500	9.2500	9.2500	-7.129%	5	1,544	-38.811%
2026-03-25	11.3700	11.3700	9.9600	9.9600	-14.872%	16	1,542	-43.173%
2026-03-24	11.6700	11.7000	11.6500	11.7000	+4.464%	212	1,529	-51.624%
2026-03-23	13.0000	13.0100	11.2000	11.2000	-11.111%	23	1,454	-49.464%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+5.263%	2	1,435	-55.079%
2026-03-19	12.6000	12.8000	11.9000	11.9700	-8.416%	42	1,435	-52.715%
2026-03-18	13.4500	13.5000	13.0700	13.0700	-18.313%	30	1,393	-56.695%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-0.312%	4	1,373	-64.625%
2026-03-16	17.2000	17.2000	16.0500	16.0500	+2.229%	6	1,369	-64.735%
2026-03-13	16.1000	16.1800	15.6500	15.7000	-2.545%	22	1,373	-63.949%
2026-03-12	14.4500	16.1500	14.4500	16.1100	+5.987%	33	1,370	-64.867%
2026-03-11	15.2000	15.2000	15.2000	15.2000	-11.007%	5	1,372	-62.763%
2026-03-10	16.3000	17.0800	16.3000	17.0800	+4.146%	13	1,377	-66.862%
2026-03-09	16.9000	16.9000	16.4000	16.4000	-11.590%	2	1,374	-65.488%
2026-03-06	16.5000	18.5500	16.3000	18.5500	+1.366%	22	1,374	-69.488%
2026-03-05	16.8600	18.3000	16.8600	18.3000	+32.609%	4	1,356	-69.071%
2026-03-04	13.6900	13.8000	13.6900	13.8000	+6.154%	204	1,354	-58.986%
2026-03-03	11.3500	13.0500	11.3500	13.0000	+13.537%	12	1,352	-56.462%
2026-03-02	12.9000	13.2500	11.4500	11.4500	-42.921%	16	1,345	-50.568%
2026-02-27	19.9400	20.0600	19.4500	20.0600	+7.849%	25	1,335	-71.785%
2026-02-26	18.6000	18.6000	18.6000	18.6000	+18.471%	1	1,324	-69.570%
2026-02-25	15.7000	15.7000	15.7000	15.7000	-5.988%	3	1,324	-63.949%
2026-02-24	16.3500	16.7000	16.3500	16.7000	-5.650%	2	1,324	-66.108%
2026-02-20	17.3900	17.7000	17.3900	17.7000	-6.842%	11	1,323	-68.023%
2026-02-19	19.0200	19.4500	19.0000	19.0000	-1.145%	4	1,322	-70.211%
2026-02-18	19.0000	19.2200	19.0000	19.2200	-9.340%	2	1,320	-70.552%
2026-02-17	21.3800	21.3800	21.2000	21.2000	+10.705%	2	1,319	-73.302%
2026-02-13	19.1500	19.1500	19.1500	19.1500	-12.156%	2	1,315	-70.444%
2026-02-12	21.8000	21.8000	21.8000	21.8000	+9.990%	2	1,315	-74.037%
2026-02-11	18.4200	19.8200	18.4200	19.8200	+0.763%	6	1,315	-71.443%
2026-02-10	18.8200	19.7700	18.7000	19.6700	-2.139%	12	1,311	-71.225%
2026-02-09	20.4300	20.4300	20.1000	20.1000	-10.667%	2	1,308	-71.841%
2026-02-06	23.0000	23.1000	22.5000	22.5000	+10.024%	5	1,309	-74.844%
2026-02-05	20.4500	20.4500	20.4500	20.4500	-14.827%	2	1,309	-72.323%
2026-02-04	20.0000	24.5000	20.0000	24.0100	+31.202%	14	1,309	-76.426%
2026-02-03	15.4500	18.3000	15.1000	18.3000	+23.232%	21	1,304	-69.071%
2026-02-02	14.5000	14.8500	14.1500	14.8500	+5.170%	86	1,304	-61.886%
2026-01-30	13.3000	14.1200	13.3000	14.1200	+23.968%	2	1,227	-59.915%
2026-01-29	10.8200	11.3900	10.8200	11.3900	-1.043%	2	1,228	-50.307%
2026-01-28	10.5500	11.5100	10.3000	11.5100	+0.612%	4	1,228	-50.825%
2026-01-27	11.4400	11.4400	11.4400	11.4400	-14.243%	1	1,226	-50.524%
2026-01-26	12.4000	13.5000	12.4000	13.3400	+7.581%	6	1,226	-57.571%
2026-01-23	12.5500	12.8300	12.4000	12.4000	-10.469%	18	1,226	-54.355%
2026-01-22	14.1500	14.1500	13.8500	13.8500	-3.819%	9	1,225	-59.134%
2026-01-21	15.6000	15.6000	14.4000	14.4000	-1.031%	8	1,223	-60.694%
2026-01-20	16.0100	16.0100	14.5000	14.5500	-18.942%	17	1,225	-61.100%
2026-01-16	17.7500	18.1700	17.7500	17.9500	+8.133%	33	1,205	-68.468%
2026-01-15	17.9000	17.9000	16.6000	16.6000	-12.861%	23	1,205	-65.904%
2026-01-14	19.0000	19.5000	18.4500	19.0500	-4.702%	102	1,220	-70.289%
2026-01-13	19.9900	19.9900	19.9900	19.9900	-4.945%	1	1,121	-71.686%
2026-01-12	21.0300	21.0300	21.0300	21.0300	+2.585%	5	1,120	-73.086%
2026-01-09	20.6000	20.6000	20.5000	20.5000	-11.063%	3	1,120	-72.390%
2026-01-08	23.0500	23.0500	23.0500	23.0500	+8.216%	1	1,119	-75.445%
2026-01-07	21.3000	21.3000	21.3000	21.3000	-4.054%	2	1,119	-73.427%
2026-01-06	21.8000	22.2000	21.8000	22.2000	+9.091%	14	1,119	-74.505%
2026-01-02	20.3500	20.3500	20.3500	20.3500	-18.600%	1	1,120	-72.187%
2025-12-31	24.0000	25.0000	24.0000	25.0000	+8.460%	2	1,118	-77.360%
2025-12-23	22.1700	23.0500	22.1700	23.0500	+2.902%	10	1,118	-75.445%
2025-12-22	22.4000	22.4000	22.4000	22.4000	-3.448%	1	1,112	-74.732%
2025-12-19	23.1500	23.2000	23.1500	23.2000	-9.903%	2	1,113	-75.603%
2025-12-18	24.9500	25.7500	24.9500	25.7500	+10.848%	14	1,112	-78.019%
2025-12-17	23.2300	23.2300	23.2300	23.2300	-13.803%	2	1,112	-75.635%
2025-12-15	26.0100	27.0500	26.0100	26.9500	+10.587%	5	1,112	-78.998%
2025-12-12	24.3700	24.3700	24.3700	24.3700	+1.246%	1	1,114	-76.775%
2025-12-11	23.0000	24.0700	21.6500	24.0700	+2.208%	5	1,114	-76.485%
2025-12-10	22.6500	23.5500	22.6500	23.5500	+6.177%	5	1,114	-75.966%
2025-12-09	22.4800	22.4800	22.1800	22.1800	-2.463%	5	1,110	-74.482%
2025-12-08	22.3000	23.0000	22.3000	22.7400	-18.930%	8	1,109	-75.110%
2025-12-05	26.1900	28.0500	26.1500	28.0500	0.000%	6	1,106	-79.822%
2025-12-04	28.4000	28.4000	26.5500	28.0500	-5.396%	4	1,104	-79.822%
2025-12-03	29.6500	29.6500	29.6500	29.6500	+3.130%	1	1,105	-80.911%
2025-12-02	28.7500	28.7500	28.7500	28.7500	-16.230%	2	1,105	-80.313%
2025-11-28	34.3200	34.3200	34.3200	34.3200	+5.276%	1	1,105	-83.508%
2025-11-26	31.9500	32.6000	31.9500	32.6000	+12.959%	5	1,100	-82.638%
2025-11-24	28.8600	28.8600	28.8600	28.8600	-7.648%	1	1,100	-80.388%
2025-11-21	31.7700	31.7700	31.2500	31.2500	-1.264%	4	1,099	-81.888%
2025-11-17	31.7100	31.7100	31.6500	31.6500	-7.591%	2	1,098	-82.117%
2025-11-14	32.8500	34.2500	32.8500	34.2500	-4.142%	10	1,098	-83.474%
2025-11-13	31.2000	35.7300	31.2000	35.7300	+24.495%	13	1,099	-84.159%
2025-11-12	28.7000	28.7000	28.7000	28.7000	+6.218%	9	1,103	-80.279%
2025-11-11	27.0000	27.0300	27.0000	27.0200	-3.843%	5	1,103	-79.053%
2025-11-10	27.1000	29.1000	27.1000	28.1000	+0.898%	11	1,106	-79.858%
2025-11-07	29.0000	29.0000	27.8500	27.8500	+8.577%	3	1,101	-79.677%
2025-11-06	25.0000	25.7000	25.0000	25.6500	+2.600%	8	1,101	-77.934%
2025-11-05	25.7500	25.7500	24.9500	25.0000	+9.409%	8	1,096	-77.360%
2025-11-04	20.6500	22.8500	20.6500	22.8500	+18.394%	12	1,096	-75.230%
2025-11-03	19.3000	19.3000	19.3000	19.3000	-8.531%	2	1,091	-70.674%
2025-10-30	21.0100	21.1000	21.0100	21.1000	-4.740%	19	1,091	-73.175%
2025-10-28	20.5000	22.5000	20.5000	22.1500	-1.817%	1,366	1,081	-74.447%
2025-10-27	22.5400	22.5600	22.5400	22.5600	-7.730%	2	256	-74.911%
2025-10-24	24.5500	24.5500	24.4500	24.4500	-1.886%	2	256	-76.851%
2025-10-23	24.9300	24.9300	24.9200	24.9200	-4.154%	4	255	-77.287%
2025-10-21	26.0000	26.0000	26.0000	26.0000	-10.959%	1	258	-78.231%
2025-10-15	29.2000	29.2000	29.2000	29.2000	-1.849%	1	257	-80.616%
2025-10-14	29.9000	29.9000	29.7500	29.7500	+0.168%	126	258	-80.975%
2025-10-09	29.7000	29.7000	29.7000	29.7000	-5.804%	1	140	-80.943%
2025-10-08	31.5300	31.5300	31.5300	31.5300	-1.407%	5	139	-82.049%
2025-10-07	31.9800	31.9800	31.9800	31.9800	+7.858%	1	139	-82.301%
2025-10-02	29.8000	29.8000	29.4500	29.6500	-11.413%	25	139	-80.911%
2025-09-30	33.4700	33.4700	33.4700	33.4700	+8.493%	1	152	-83.089%
2025-09-29	30.8500	30.8500	30.8500	30.8500	-3.744%	1	152	-81.653%
2025-09-26	31.5000	32.8500	31.5000	32.0500	+3.890%	7	151	-82.340%
2025-09-25	30.6700	30.8500	30.6700	30.8500	+0.784%	22	147	-81.653%
2025-09-24	30.6100	30.6100	30.6100	30.6100	+7.028%	2	165	-81.509%
2025-09-22	29.8000	29.8000	28.6000	28.6000	+2.143%	4	163	-80.210%
2025-09-19	28.0000	28.0000	28.0000	28.0000	-2.439%	2	165	-79.786%
2025-09-18	28.7000	28.7000	28.7000	28.7000	+1.773%	4	165	-80.279%
2025-09-15	28.3000	28.3000	28.1000	28.2000	-3.721%	4	161	-79.929%
2025-09-12	29.2900	29.2900	29.0700	29.2900	-0.374%	15	161	-80.676%
2025-09-11	29.4000	29.4000	29.4000	29.4000	+12.000%	5	161	-80.748%
2025-09-10	26.2500	26.2500	26.2500	26.2500	-9.012%	1	161	-78.438%
2025-09-09	28.8900	28.8900	28.8500	28.8500	-8.847%	2	160	-80.381%
2025-09-05	31.6500	31.6500	31.6500	31.6500	-12.205%	2	160	-82.117%
2025-09-04	33.6800	36.0500	33.6800	36.0500	+11.265%	7	158	-84.300%
2025-09-03	32.0200	32.4000	32.0200	32.4000	-2.144%	6	158	-82.531%
2025-09-02	33.1100	33.1100	33.1100	33.1100	-4.306%	1	156	-82.905%
2025-08-29	35.2000	35.2000	34.5000	34.6000	+6.626%	23	147	-83.642%
2025-08-28	32.3700	32.4500	32.3700	32.4500	+4.107%	2	147	-82.558%
2025-08-27	29.8000	31.1700	29.5500	31.1700	+19.655%	16	147	-81.842%
2025-08-26	25.9700	26.0500	25.9700	26.0500	+3.868%	2	137	-78.273%
2025-08-25	25.1000	25.1000	24.2800	25.0800	-7.008%	7	137	-77.432%
2025-08-22	28.1000	28.1000	26.9700	26.9700	-4.700%	2	137	-79.014%
2025-08-20	28.6500	28.6500	28.3000	28.3000	+4.428%	3	137	-80.000%
2025-08-19	27.0000	27.2000	27.0000	27.1000	+16.060%	8	135	-79.114%
2025-08-18	23.3500	23.3500	23.3500	23.3500	-2.708%	1	127	-75.760%
2025-08-15	24.6600	24.8000	24.0000	24.0000	+16.223%	3	128	-76.417%
2025-08-12	20.6000	20.6500	20.6000	20.6500	+11.081%	7	127	-72.591%
2025-08-08	18.6500	18.6500	18.5900	18.5900	-13.333%	10	130	-69.554%
2025-08-07	21.4000	21.4500	21.4000	21.4500	+6.188%	2	120	-73.613%
2025-08-06	19.9000	20.2000	19.9000	20.2000	+2.020%	39	119	-71.980%
2025-08-05	18.9000	19.9500	18.9000	19.8000	+20.365%	5	108	-71.414%
2025-08-04	16.4500	16.4500	16.4500	16.4500	-33.589%	1	104	-65.593%
2025-08-01	23.8000	24.7700	23.8000	24.7700	+0.896%	6	103	-77.150%
2025-07-31	25.8500	26.3000	24.5500	24.5500	-6.654%	36	97	-76.945%
2025-07-29	28.3500	28.4000	26.3000	26.3000	-6.372%	16	62	-78.479%
2025-07-28	28.9500	28.9500	28.0900	28.0900	-3.966%	2	62	-79.850%
2025-07-25	27.8000	29.3000	27.6500	29.2500	+2.452%	8	61	-80.650%
2025-07-24	28.3500	28.5500	28.3500	28.5500	+22.270%	3	62	-80.175%
2025-07-17	23.5000	23.5500	22.8000	23.3500	-11.048%	24	61	-75.760%
2025-07-11	25.9000	26.3000	25.9000	26.2500	-11.017%	4	48	-78.438%
2025-07-02	30.0000	30.0000	29.5000	29.5000	-7.087%	4	45	-80.814%
2025-06-30	32.5000	32.5000	31.7500	31.7500	-2.308%	16	43	-82.173%
2025-06-26	33.0000	33.0000	32.5000	32.5000	-12.162%	4	42	-82.585%
2025-06-25	37.0000	37.0000	37.0000	37.0000	+6.017%	1	39	-84.703%
2025-06-23	34.9000	34.9000	34.9000	34.9000	+1.898%	1	38	-83.782%
2025-06-20	34.0000	34.2500	34.0000	34.2500	+0.146%	4	37	-83.474%
2025-06-18	34.4000	34.4000	34.0000	34.2000	-8.434%	18	18	-83.450%
2025-06-11	37.3500	37.3500	37.3500	37.3500	+2.638%	1	18	-84.846%
2025-06-05	36.3100	36.3900	36.3100	36.3900	-5.725%	17	18	-84.446%
2025-06-04	38.6000	38.6000	38.6000	38.6000	0.000%	1	1	-85.337%