Dark

BRKB20260918C535
BRK.B Sep 18 2026 535.00 Call (BRKB260918C00535000)
option OPRA

EOD

Aug 27, 2026

0.3500-23.913%(-0.1100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4100	0.4100	0.3500	0.3500	-23.913%	29	1,228	0.000%
2026-08-26	0.5100	0.5100	0.4600	0.4600	-9.804%	3	1,220	-23.913%
2026-08-25	0.4500	0.5400	0.4500	0.5100	+4.082%	29	1,222	-31.373%
2026-08-24	0.4600	0.5000	0.3900	0.4900	+40.000%	18	1,223	-28.571%
2026-08-21	0.4500	0.4900	0.3500	0.3500	-27.083%	59	1,217	0.000%
2026-08-20	0.7500	0.7500	0.4800	0.4800	-27.273%	56	1,253	-27.083%
2026-08-19	1.0000	1.1200	0.6400	0.6600	-33.333%	76	1,263	-46.970%
2026-08-18	0.8500	1.0000	0.7800	0.9900	+45.588%	256	1,289	-64.646%
2026-08-17	1.0000	1.0200	0.6500	0.6800	-40.870%	103	1,153	-48.529%
2026-08-14	1.5000	1.5000	1.0000	1.1500	-26.282%	178	1,182	-69.565%
2026-08-13	1.6300	1.6600	1.3800	1.5600	-11.364%	89	1,164	-77.564%
2026-08-12	2.3400	2.7600	1.6300	1.7600	-49.280%	224	1,173	-80.114%
2026-08-11	8.0100	8.0100	3.4700	3.4700	-58.690%	157	1,083	-89.914%
2026-08-10	6.8000	12.9000	6.8000	8.4000	+38.843%	167	1,051	-95.833%
2026-08-07	5.2200	6.5000	5.2200	6.0500	-26.220%	25	1,059	-94.215%
2026-08-06	6.6000	8.2000	5.2500	8.2000	+42.609%	69	1,046	-95.732%
2026-08-05	6.0000	6.1500	4.1600	5.7500	+2.313%	43	1,027	-93.913%
2026-08-04	3.5400	5.6200	3.3500	5.6200	+44.103%	41	1,009	-93.772%
2026-08-03	5.3500	6.5000	3.7000	3.9000	-2.500%	95	1,003	-91.026%
2026-07-31	3.5500	4.4000	3.5500	4.0000	+1.266%	75	952	-91.250%
2026-07-30	3.0000	4.0000	2.6200	3.9500	-2.469%	35	902	-91.139%
2026-07-29	4.4000	4.4500	3.7000	4.0500	-10.000%	34	896	-91.358%
2026-07-28	2.8500	4.8700	2.8500	4.5000	+157.143%	141	884	-92.222%
2026-07-27	1.9000	1.9000	1.5100	1.7500	+15.894%	26	806	-80.000%
2026-07-24	1.6100	2.0200	1.4200	1.5100	+4.861%	52	792	-76.821%
2026-07-23	1.3600	1.6100	1.3300	1.4400	-0.690%	24	778	-75.694%
2026-07-22	1.4800	1.4800	1.4000	1.4500	0.000%	22	780	-75.862%
2026-07-21	1.4700	1.6100	1.4300	1.4500	-14.706%	45	767	-75.862%
2026-07-20	1.6900	1.7000	1.5400	1.7000	-6.077%	19	758	-79.412%
2026-07-17	3.0400	3.0500	1.8100	1.8100	+16.774%	14	758	-80.663%
2026-07-16	1.5500	1.5500	1.5500	1.5500	-17.553%	3	752	-77.419%
2026-07-15	1.9100	1.9300	1.8800	1.8800	-19.313%	3	752	-81.383%
2026-07-14	2.6100	2.6100	2.3000	2.3300	-24.839%	46	751	-84.979%
2026-07-13	3.1400	3.1400	2.7300	3.1000	+18.774%	28	711	-88.710%
2026-07-10	2.3500	2.6100	2.3500	2.6100	-17.143%	53	707	-86.590%
2026-07-09	2.9800	3.2700	2.9800	3.1500	0.000%	59	706	-88.889%
2026-07-08	4.1500	4.4500	3.1500	3.1500	-37.000%	51	686	-88.889%
2026-07-07	6.9000	6.9000	4.9500	5.0000	-11.032%	36	645	-93.000%
2026-07-06	5.5600	5.6200	5.4000	5.6200	+1.261%	11	637	-93.772%
2026-07-02	4.7200	5.9000	4.7200	5.5500	+15.625%	116	558	-93.694%
2026-07-01	4.5700	4.9500	4.5700	4.8000	+11.628%	39	558	-92.708%
2026-06-30	3.9500	4.3000	3.9500	4.3000	+4.878%	28	554	-91.860%
2026-06-29	4.3500	4.3500	4.0000	4.1000	+7.895%	33	550	-91.463%
2026-06-26	3.8000	3.8000	3.8000	3.8000	+24.590%	1	536	-90.789%
2026-06-25	3.5300	3.8500	3.0500	3.0500	-24.129%	27	536	-88.525%
2026-06-24	3.9500	4.4500	3.6000	4.0200	+11.667%	12	528	-91.294%
2026-06-23	4.0000	4.2000	3.6000	3.6000	+29.496%	49	519	-90.278%
2026-06-22	3.3500	3.3500	2.7800	2.7800	-10.323%	79	472	-87.410%
2026-06-18	3.3000	3.3500	3.1000	3.1000	-16.216%	19	440	-88.710%
2026-06-17	4.2500	4.2500	3.7000	3.7000	-15.909%	6	440	-90.541%
2026-06-16	5.6400	5.6400	4.4000	4.4000	-14.563%	12	444	-92.045%
2026-06-15	4.9000	5.1500	4.5500	5.1500	+27.160%	7	446	-93.204%
2026-06-12	4.5000	4.5000	4.0500	4.0500	-13.830%	10	446	-91.358%
2026-06-10	4.7000	4.7000	4.7000	4.7000	-2.083%	1	441	-92.553%
2026-06-09	5.0500	5.3500	4.8000	4.8000	+4.348%	5	442	-92.708%
2026-06-08	4.5000	4.6200	4.5000	4.6000	-15.905%	5	443	-92.391%
2026-06-05	4.0900	5.4700	4.0900	5.4700	+79.344%	4	444	-93.601%
2026-06-04	3.1500	3.1500	3.0500	3.0500	-0.327%	24	444	-88.525%
2026-06-02	2.9800	3.0600	2.9800	3.0600	-0.649%	5	462	-88.562%
2026-05-29	2.8300	3.1000	2.8300	3.0800	-6.098%	10	462	-88.636%
2026-05-28	3.2800	3.2800	3.2800	3.2800	-19.012%	1	460	-89.329%
2026-05-26	4.1300	4.1300	4.0500	4.0500	-8.989%	11	460	-91.358%
2026-05-22	4.6000	4.6000	4.4500	4.4500	+15.584%	11	439	-92.135%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-27.083%	5	444	-90.909%
2026-05-19	5.2800	5.2800	5.2800	5.2800	+1.344%	1	444	-93.371%
2026-05-13	5.2100	5.2100	5.2100	5.2100	-12.437%	1	444	-93.282%
2026-05-12	5.9500	5.9500	5.9500	5.9500	+58.667%	1	443	-94.118%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+20.968%	1	443	-90.667%
2026-05-06	3.2500	3.2500	3.1000	3.1000	0.000%	7	442	-88.710%
2026-05-05	3.2500	3.3000	3.1000	3.1000	-8.824%	8	442	-88.710%
2026-05-04	4.5000	4.5000	3.3000	3.4000	-28.421%	4	441	-89.706%
2026-05-01	5.3500	5.3500	4.7500	4.7500	-5.000%	15	432	-92.632%
2026-04-30	5.2000	5.2000	5.0000	5.0000	-6.542%	8	432	-93.000%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-6.140%	1	432	-93.458%
2026-04-28	5.3500	5.8000	5.3500	5.7000	+37.349%	4	432	-93.860%
2026-04-24	4.3500	4.4000	4.1500	4.1500	-7.778%	14	433	-91.566%
2026-04-23	4.3500	4.5800	4.3000	4.5000	+13.924%	42	441	-92.222%
2026-04-22	4.2700	4.2700	3.9500	3.9500	-9.195%	2	432	-91.139%
2026-04-21	4.6000	4.6500	4.3500	4.3500	-6.452%	38	411	-91.954%
2026-04-20	4.8000	4.8000	4.6000	4.6500	-8.824%	26	411	-92.473%
2026-04-17	5.4000	5.5500	5.1000	5.1000	+9.677%	47	436	-93.137%
2026-04-16	4.6000	4.7500	4.6000	4.6500	-13.084%	6	455	-92.473%
2026-04-15	4.8500	5.3500	4.8500	5.3500	+4.086%	28	460	-93.458%
2026-04-14	5.3500	5.3500	5.0000	5.1400	-6.545%	19	453	-93.191%
2026-04-13	5.9700	6.0500	5.5000	5.5000	-9.091%	12	454	-93.636%
2026-04-10	7.3000	7.3200	6.0500	6.0500	-24.375%	21	461	-94.215%
2026-04-09	7.3500	8.4000	7.3500	8.0000	+7.383%	59	471	-95.625%
2026-04-07	7.4000	7.4500	7.4000	7.4500	-1.974%	6	506	-95.302%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-10.588%	2	502	-95.395%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-5.556%	2	499	-95.882%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-5.263%	3	499	-96.111%
2026-03-31	9.3400	9.5000	9.3400	9.5000	+6.145%	25	496	-96.316%
2026-03-30	8.5500	9.1000	8.5500	8.9500	+10.494%	41	494	-96.089%
2026-03-27	8.1500	8.5500	8.1000	8.1000	-5.814%	14	467	-95.679%
2026-03-26	8.7000	8.7500	8.5500	8.6000	0.000%	27	457	-95.930%
2026-03-25	9.2000	9.2000	8.6000	8.6000	-15.271%	34	440	-95.930%
2026-03-24	10.3500	10.4500	10.1500	10.1500	+2.010%	19	409	-96.552%
2026-03-23	10.1000	10.1000	9.9500	9.9500	-2.927%	18	400	-96.482%
2026-03-20	10.3500	10.3500	10.0000	10.2500	-5.093%	33	382	-96.585%
2026-03-19	10.5500	10.8000	10.3500	10.8000	-22.302%	32	350	-96.759%
2026-03-17	14.7000	14.7500	13.9000	13.9000	-1.068%	9	340	-97.482%
2026-03-16	15.5000	15.5000	14.0500	14.0500	-4.746%	9	344	-97.509%
2026-03-13	14.6000	14.7500	13.9000	14.7500	+3.291%	32	342	-97.627%
2026-03-12	13.9000	14.2800	13.9000	14.2800	-4.800%	3	356	-97.549%
2026-03-10	15.0500	15.6000	15.0000	15.0000	+1.351%	4	355	-97.667%
2026-03-09	14.8000	14.8000	14.8000	14.8000	-11.111%	1	354	-97.635%
2026-03-06	16.1000	16.6500	14.8000	16.6500	+3.416%	43	355	-97.898%
2026-03-05	16.1000	16.1000	16.1000	16.1000	+32.510%	1	335	-97.826%
2026-03-04	12.2000	12.2000	12.1500	12.1500	+6.579%	11	335	-97.119%
2026-03-03	9.5500	12.3500	9.5500	11.4000	+3.448%	73	324	-96.930%
2026-03-02	11.5800	11.7000	10.2300	11.0200	-38.436%	20	288	-96.824%
2026-02-27	17.9200	18.1900	17.7000	17.9000	+18.465%	79	281	-98.045%
2026-02-26	15.1100	15.1100	15.1100	15.1100	+6.408%	1	225	-97.684%
2026-02-25	14.2500	14.2500	14.2000	14.2000	-5.333%	2	222	-97.535%
2026-02-24	14.5500	15.0000	14.5500	15.0000	-3.537%	4	222	-97.667%
2026-02-23	15.9200	15.9200	15.4800	15.5500	+0.323%	104	218	-97.749%
2026-02-20	15.4500	15.5500	15.4500	15.5000	-9.621%	39	123	-97.742%
2026-02-19	17.6400	17.9000	17.1500	17.1500	+0.292%	7	84	-97.959%
2026-02-18	17.1000	17.1000	17.1000	17.1000	-9.524%	1	78	-97.953%
2026-02-13	17.0000	18.9000	17.0000	18.9000	-3.817%	35	43	-98.148%
2026-02-12	19.6500	19.6500	19.6500	19.6500	+10.084%	1	43	-98.219%
2026-02-11	17.5500	17.8500	17.5500	17.8500	-1.923%	4	43	-98.039%
2026-02-09	18.2000	18.2000	18.2000	18.2000	-2.674%	4	43	-98.077%
2026-02-05	18.7000	18.7000	18.7000	18.7000	-7.882%	1	43	-98.128%
2026-02-04	21.1000	21.1000	20.3000	20.3000	+29.299%	9	43	-98.276%
2026-02-03	15.7000	15.7000	15.7000	15.7000	+22.656%	1	40	-97.771%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+15.837%	2	39	-97.266%
2026-01-30	11.0500	11.0500	11.0500	11.0500	+3.659%	1	39	-96.833%
2026-01-29	10.6600	10.6600	10.6600	10.6600	+8.776%	1	39	-96.717%
2026-01-28	9.8000	10.2500	9.8000	9.8000	-16.096%	4	39	-96.429%
2026-01-27	11.6800	11.6800	11.6800	11.6800	+6.667%	1	36	-97.003%
2026-01-26	10.9500	10.9500	10.9500	10.9500	-3.947%	3	36	-96.804%
2026-01-23	11.2500	11.4000	11.2000	11.4000	-8.065%	14	34	-96.930%
2026-01-22	13.0500	13.0500	12.4000	12.4000	-10.145%	14	22	-97.177%
2026-01-20	13.6000	13.8000	13.6000	13.8000	-12.934%	2	11	-97.464%
2026-01-16	15.8500	15.8500	15.8500	15.8500	+4.967%	5	5	-97.792%
2026-01-15	15.1000	15.1000	15.1000	15.1000	0.000%	5	5	-97.682%