Dark

BRKB20260918C550
BRK.B Sep 18 2026 550.00 Call (BRKB260918C00550000)
option OPRA

EOD

Jun 30, 2026

2.36+9.767%(+0.21)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.0000	2.3700	1.9800	2.3600	+9.767%	75	1,444	0.000%
2026-06-29	2.2900	2.2900	1.9600	2.1500	-5.286%	20	1,466	+9.767%
2026-06-26	1.7500	2.2700	1.7500	2.2700	+39.264%	3	1,462	+3.965%
2026-06-25	1.8800	1.8800	1.5900	1.6300	-23.113%	14	1,460	+44.785%
2026-06-24	2.0000	2.2200	2.0000	2.1200	-1.395%	18	1,461	+11.321%
2026-06-23	2.0800	2.1500	1.7700	2.1500	+26.471%	22	1,453	+9.767%
2026-06-22	2.3400	2.3400	1.7000	1.7000	+17.241%	128	1,442	+38.824%
2026-06-18	1.9000	2.0000	1.4500	1.4500	-42.231%	5	1,439	+62.759%
2026-06-16	2.7000	3.2000	2.4800	2.5100	-4.198%	66	1,439	-5.976%
2026-06-15	2.4200	3.0500	2.4200	2.6200	+4.382%	91	1,483	-9.924%
2026-06-12	2.4000	2.7900	2.3900	2.5100	+2.033%	27	1,478	-5.976%
2026-06-11	2.2500	2.4600	2.2500	2.4600	-12.456%	4	1,492	-4.065%
2026-06-10	2.7500	2.9000	2.7500	2.8100	+2.182%	7	1,493	-16.014%
2026-06-09	3.0000	3.0000	2.7400	2.7500	+0.365%	4	1,489	-14.182%
2026-06-08	2.6500	2.7400	2.6500	2.7400	-15.692%	21	1,489	-13.869%
2026-06-05	2.5000	3.3500	2.5000	3.2500	+73.797%	48	1,507	-27.385%
2026-06-04	2.4800	2.4800	1.7800	1.8700	-16.518%	22	1,504	+26.203%
2026-06-03	1.8700	2.2400	1.8700	2.2400	+25.843%	6	1,502	+5.357%
2026-06-02	1.8600	1.8600	1.7800	1.7800	+8.537%	2	1,500	+32.584%
2026-06-01	1.9400	1.9400	1.5700	1.6400	-12.766%	16	1,500	+43.902%
2026-05-29	1.7500	1.9000	1.6500	1.8800	+4.444%	22	1,491	+25.532%
2026-05-28	1.9900	1.9900	1.8000	1.8000	-10.000%	4	1,476	+31.111%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-14.894%	6	1,476	+18.000%
2026-05-26	2.4300	2.4600	2.2800	2.3500	-3.292%	28	1,476	+0.426%
2026-05-22	2.4300	2.4300	2.4300	2.4300	+4.741%	1	1,496	-2.881%
2026-05-21	2.3200	2.3200	2.3200	2.3200	-1.695%	1	1,495	+1.724%
2026-05-20	2.3600	2.3600	2.3600	2.3600	-18.056%	1	1,495	0.000%
2026-05-19	3.1000	3.1500	2.8800	2.8800	-9.434%	15	1,535	-18.056%
2026-05-18	3.0000	3.1800	2.8600	3.1800	+16.484%	35	1,535	-25.786%
2026-05-15	3.3000	3.3000	2.7300	2.7300	-10.492%	57	1,535	-13.553%
2026-05-14	2.8600	3.0500	2.8300	3.0500	+1.667%	33	1,528	-22.623%
2026-05-13	3.3000	3.3000	2.7500	3.0000	-6.250%	24	1,599	-21.333%
2026-05-12	2.8700	3.7100	2.8700	3.2000	+28.000%	64	1,599	-26.250%
2026-05-11	2.4000	2.5000	2.4000	2.5000	+6.383%	2	1,599	-5.600%
2026-05-08	2.5500	2.5500	2.3500	2.3500	-2.083%	21	1,598	+0.426%
2026-05-07	2.1300	2.5500	2.1300	2.4000	+26.316%	5	1,612	-1.667%
2026-05-06	1.9000	1.9000	1.9000	1.9000	+4.972%	1	1,614	+24.211%
2026-05-05	1.8300	1.9000	1.8100	1.8100	-13.810%	7	1,613	+30.387%
2026-05-04	2.4000	2.5000	2.1000	2.1000	-30.000%	8	1,614	+12.381%
2026-04-30	3.0000	3.1000	2.8400	3.0000	-7.407%	6	1,612	-21.333%
2026-04-29	3.2400	3.2400	3.2400	3.2400	-6.087%	1	1,618	-27.160%
2026-04-28	3.3000	3.6000	3.3000	3.4500	+9.524%	35	1,618	-31.594%
2026-04-27	2.9800	3.2500	2.6600	3.1500	+19.318%	38	1,646	-25.079%
2026-04-24	2.6400	2.6400	2.6400	2.6400	-0.377%	1	1,641	-10.606%
2026-04-23	2.6900	2.6900	2.6500	2.6500	+6.000%	2	1,642	-10.943%
2026-04-22	2.5000	2.5000	2.5000	2.5000	-6.015%	4	1,643	-5.600%
2026-04-21	2.7200	2.7500	2.6600	2.6600	-6.667%	4	1,643	-11.278%
2026-04-20	2.9000	2.9100	2.8300	2.8500	-1.724%	9	1,643	-17.193%
2026-04-17	2.9300	3.0800	2.9000	2.9000	+3.571%	6	1,646	-18.621%
2026-04-16	2.6500	2.8000	2.6500	2.8000	-2.778%	2	1,642	-15.714%
2026-04-15	2.9500	3.0600	2.8300	2.8800	-5.574%	12	1,640	-18.056%
2026-04-14	3.2000	3.2000	3.0000	3.0500	-14.085%	6	1,640	-22.623%
2026-04-13	3.6500	3.8500	3.5500	3.5500	-2.740%	32	1,640	-33.521%
2026-04-10	4.5900	4.6000	3.6500	3.6500	-26.707%	22	1,662	-35.342%
2026-04-09	4.7500	5.2000	4.7500	4.9800	-5.143%	46	1,673	-52.610%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+10.526%	7	1,653	-55.048%
2026-04-07	4.5500	4.7500	4.5500	4.7500	+3.712%	6	1,646	-50.316%
2026-04-06	4.7500	4.8500	4.5500	4.5800	-8.400%	37	1,646	-48.472%
2026-04-02	5.6000	5.6000	5.0000	5.0000	-13.793%	6	1,609	-52.800%
2026-04-01	6.1000	6.2000	5.7500	5.8000	+3.387%	58	1,609	-59.310%
2026-03-31	5.7000	5.7000	5.6100	5.6100	-3.276%	4	1,567	-57.932%
2026-03-30	5.7100	6.0500	5.5500	5.8000	+14.851%	29	1,563	-59.310%
2026-03-27	5.0500	5.4500	5.0500	5.0500	-9.821%	16	1,549	-53.267%
2026-03-26	5.7000	5.7800	5.4200	5.6000	-1.754%	60	1,546	-57.857%
2026-03-25	6.0000	6.0000	5.6500	5.7000	-14.671%	13	1,497	-58.596%
2026-03-24	6.5000	7.0500	6.5000	6.6800	-3.746%	93	1,499	-64.671%
2026-03-23	6.6300	7.0500	6.5000	6.9400	-6.846%	102	1,435	-65.994%
2026-03-20	7.4000	7.9500	7.1000	7.4500	+0.676%	76	1,350	-68.322%
2026-03-19	7.0000	7.4000	7.0000	7.4000	-6.210%	143	1,348	-68.108%
2026-03-18	8.8000	8.8000	7.8900	7.8900	-17.813%	25	1,338	-70.089%
2026-03-17	9.5500	9.6000	9.5500	9.6000	-1.031%	21	1,329	-75.417%
2026-03-16	9.7000	9.7000	9.6000	9.7000	-4.433%	3	1,308	-75.670%
2026-03-13	10.0000	10.1500	9.7200	10.1500	+4.103%	84	1,306	-76.749%
2026-03-12	9.2500	9.7500	9.2500	9.7500	+6.557%	5	1,243	-75.795%
2026-03-11	9.0500	9.4000	8.8500	9.1500	-10.470%	13	1,240	-74.208%
2026-03-10	10.0500	11.0000	10.0500	10.2200	-11.515%	26	1,230	-76.908%
2026-03-09	10.6000	11.5500	10.1500	11.5500	-2.941%	40	1,207	-79.567%
2026-03-06	11.1500	11.9000	10.2000	11.9000	-3.252%	17	1,183	-80.168%
2026-03-05	11.0000	12.5000	9.8500	12.3000	+43.860%	13	1,166	-80.813%
2026-03-04	7.6500	8.7000	7.6500	8.5500	+5.556%	254	1,160	-72.398%
2026-03-03	7.4500	8.1000	6.7000	8.1000	+6.439%	39	922	-70.864%
2026-03-02	7.6500	7.6500	6.9500	7.6100	-40.079%	50	897	-68.988%
2026-02-27	12.7000	12.8000	12.4500	12.7000	+2.090%	110	889	-81.417%
2026-02-26	11.2800	12.4400	11.2000	12.4400	+25.657%	33	983	-81.029%
2026-02-25	11.0000	11.0000	9.9000	9.9000	-6.161%	198	800	-76.162%
2026-02-24	10.0000	10.6000	9.3000	10.5500	-2.315%	17	800	-77.630%
2026-02-23	11.5000	11.5500	10.8000	10.8000	-0.826%	246	791	-78.148%
2026-02-20	11.1500	11.2000	10.3000	10.8900	-12.177%	13	746	-78.329%
2026-02-19	12.5500	12.8500	12.4000	12.4000	+0.813%	5	743	-80.968%
2026-02-18	14.1000	14.1000	12.1200	12.3000	-10.219%	39	742	-80.813%
2026-02-17	13.9000	13.9000	13.7000	13.7000	+7.874%	4	731	-82.774%
2026-02-13	12.8000	13.3700	12.3500	12.7000	-10.563%	7	728	-81.417%
2026-02-12	14.2000	14.2000	14.2000	14.2000	+17.355%	1	728	-83.380%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+2.542%	4	728	-80.496%
2026-02-09	12.3000	12.3000	11.8000	11.8000	-18.339%	4	728	-80.000%
2026-02-06	15.7500	15.7600	14.0000	14.4500	-5.556%	12	726	-83.668%
2026-02-05	13.2100	15.3000	13.2100	15.3000	-4.375%	284	730	-84.575%
2026-02-04	11.9000	16.3000	11.9000	16.0000	+34.454%	111	520	-85.250%
2026-02-03	10.9700	12.0000	10.9700	11.9000	+48.564%	45	411	-80.168%
2026-02-02	9.0000	9.0000	8.0100	8.0100	-8.457%	4	400	-70.537%
2026-01-30	7.3000	8.7500	7.3000	8.7500	+15.435%	35	401	-73.029%
2026-01-29	7.4000	7.6700	7.2000	7.5800	+6.311%	13	371	-68.865%
2026-01-28	6.5000	7.1300	6.5000	7.1300	+5.162%	7	376	-66.900%
2026-01-27	7.7000	7.7000	6.7800	6.7800	-16.912%	16	375	-65.192%
2026-01-26	7.7700	8.4500	7.7700	8.1600	+3.949%	4	375	-71.078%
2026-01-23	8.1000	8.1500	7.7000	7.8500	-9.249%	9	376	-69.936%
2026-01-22	9.3500	9.3500	8.6500	8.6500	-6.989%	40	377	-72.717%
2026-01-21	10.3000	10.3000	9.1500	9.3000	-4.124%	7	361	-74.624%
2026-01-20	9.8000	10.0000	9.6000	9.7000	-16.017%	8	355	-75.670%
2026-01-16	11.1700	11.5700	11.1700	11.5500	+3.587%	18	368	-79.567%
2026-01-15	11.6000	11.6000	11.1500	11.1500	-4.863%	8	368	-78.834%
2026-01-14	13.0000	13.0000	11.7200	11.7200	-9.846%	26	372	-79.863%
2026-01-13	12.8000	13.3900	12.8000	13.0000	-8.515%	5	358	-81.846%
2026-01-12	14.2100	14.2100	14.2100	14.2100	+5.259%	2	356	-83.392%
2026-01-09	14.0000	14.2000	13.5000	13.5000	-12.791%	8	354	-82.519%
2026-01-08	14.0000	15.5500	14.0000	15.4800	+16.654%	5	352	-84.755%
2026-01-07	13.1700	13.2700	12.9000	13.2700	-10.338%	8	347	-82.216%
2026-01-06	14.8000	14.8000	14.8000	14.8000	0.000%	5	343	-84.054%
2026-01-05	14.3000	15.8000	14.3000	14.8000	+4.225%	19	338	-84.054%
2026-01-02	15.5000	15.5000	14.0000	14.2000	-12.615%	16	324	-83.380%
2025-12-30	16.2500	16.2500	16.2500	16.2500	+4.839%	10	317	-85.477%
2025-12-29	15.5000	15.5000	15.5000	15.5000	+3.333%	5	317	-84.774%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+6.383%	5	317	-84.267%
2025-12-24	14.1000	14.1000	14.1000	14.1000	-9.032%	10	317	-83.262%
2025-12-23	15.7000	15.7000	14.8400	15.5000	-0.193%	41	317	-84.774%
2025-12-22	15.0000	15.5300	15.0000	15.5300	-0.767%	27	297	-84.804%
2025-12-19	17.2500	17.5000	15.5000	15.6500	-11.080%	71	296	-84.920%
2025-12-18	18.0000	18.0000	17.4000	17.6000	-6.383%	15	286	-86.591%
2025-12-17	18.2500	18.8000	18.2500	18.8000	+8.986%	12	282	-87.447%
2025-12-16	18.0000	18.0000	17.2500	17.2500	-7.754%	11	290	-86.319%
2025-12-15	18.2500	18.7000	18.2500	18.7000	+13.471%	11	279	-87.380%
2025-12-11	16.5000	16.5000	16.4800	16.4800	+6.323%	5	279	-85.680%
2025-12-10	16.1000	16.6500	15.5000	15.5000	-1.587%	6	274	-84.774%
2025-12-09	16.1500	16.1500	15.7500	15.7500	-0.316%	2	275	-85.016%
2025-12-08	18.9000	18.9000	15.8000	15.8000	-24.869%	12	275	-85.063%
2025-12-03	21.0300	21.0300	21.0300	21.0300	+4.888%	5	263	-88.778%
2025-12-02	20.0500	20.0500	20.0500	20.0500	-11.086%	1	258	-88.229%
2025-12-01	22.6800	22.6800	22.5500	22.5500	-7.582%	21	257	-89.534%
2025-11-28	25.1000	25.1100	24.4000	24.4000	+4.542%	16	256	-90.328%
2025-11-26	23.3400	23.3400	23.3400	23.3400	+5.135%	3	258	-89.889%
2025-11-21	22.8000	22.8000	22.2000	22.2000	-5.128%	7	258	-89.369%
2025-11-20	21.9000	23.4000	21.9000	23.4000	+11.429%	6	251	-89.915%
2025-11-19	21.0000	21.0000	21.0000	21.0000	-7.530%	2	252	-88.762%
2025-11-18	22.7100	22.7100	22.7100	22.7100	-2.407%	1	252	-89.608%
2025-11-17	24.8000	24.9000	23.0000	23.2700	-7.106%	29	252	-89.858%
2025-11-14	25.0500	25.0500	25.0500	25.0500	-5.114%	4	248	-90.579%
2025-11-13	23.6000	26.4000	23.0500	26.4000	+25.118%	22	244	-91.061%
2025-11-12	20.0000	21.5000	20.0000	21.1000	+8.483%	52	230	-88.815%
2025-11-11	20.7000	20.7000	19.0000	19.4500	-2.653%	10	256	-87.866%
2025-11-10	19.6100	21.1500	19.6100	19.9800	-3.804%	60	251	-88.188%
2025-11-07	20.9000	21.1800	20.7700	20.7700	+9.894%	8	220	-88.637%
2025-11-06	18.9000	18.9000	18.9000	18.9000	+3.675%	1	213	-87.513%
2025-11-05	18.4000	18.8000	18.2300	18.2300	+5.559%	17	213	-87.054%
2025-11-04	15.6800	17.2700	15.6800	17.2700	+24.693%	5	198	-86.335%
2025-11-03	13.8500	13.8500	13.8500	13.8500	-4.019%	1	199	-82.960%
2025-10-30	14.4300	14.4300	14.4300	14.4300	+3.071%	2	199	-83.645%
2025-10-29	13.7000	14.0000	13.7000	14.0000	-8.497%	16	197	-83.143%
2025-10-28	15.4000	15.7000	15.3000	15.3000	-16.848%	9	206	-84.575%
2025-10-20	18.4000	18.4000	18.4000	18.4000	-3.158%	2	198	-87.174%
2025-10-16	19.2100	19.2100	19.0000	19.0000	-7.317%	2	198	-87.579%
2025-10-15	20.5000	20.5000	20.5000	20.5000	-7.240%	1	199	-88.488%
2025-10-14	22.1000	22.1000	22.1000	22.1000	+7.282%	2	199	-89.321%
2025-10-13	20.6000	20.6000	20.6000	20.6000	-5.505%	10	198	-88.544%
2025-10-10	21.8000	21.8000	21.8000	21.8000	-1.357%	1	198	-89.174%
2025-10-09	21.7000	22.1000	21.7000	22.1000	-9.240%	5	198	-89.321%
2025-10-06	22.5000	24.3500	22.5000	24.3500	+5.778%	9	193	-90.308%
2025-10-03	22.6500	23.3500	22.3500	23.0200	+6.475%	57	193	-89.748%
2025-10-02	21.3500	21.6200	21.3500	21.6200	-13.173%	2	161	-89.084%
2025-09-30	25.0500	25.0500	24.9000	24.9000	+3.320%	10	160	-90.522%
2025-09-26	22.4000	24.3500	22.4000	24.1000	+7.589%	10	165	-90.207%
2025-09-23	23.3800	23.3800	22.4000	22.4000	+12.000%	8	157	-89.464%
2025-09-19	20.0000	20.0000	20.0000	20.0000	-2.439%	1	151	-88.200%
2025-09-18	20.0000	20.7000	20.0000	20.5000	+0.490%	10	152	-88.488%
2025-09-16	19.7000	20.4000	19.3000	20.4000	-3.774%	8	149	-88.431%
2025-09-12	21.0500	21.2000	21.0500	21.2000	+0.713%	3	148	-88.868%
2025-09-11	21.2500	21.2500	21.0500	21.0500	+9.351%	3	149	-88.789%
2025-09-10	18.6500	19.2500	18.6500	19.2500	-7.674%	6	147	-87.740%
2025-09-09	20.7500	20.9000	20.6400	20.8500	-4.138%	13	148	-88.681%
2025-09-08	22.7000	22.7000	21.7500	21.7500	-9.375%	6	147	-89.149%
2025-09-05	26.3800	26.3800	23.6000	24.0000	-9.056%	8	146	-90.167%
2025-09-04	26.0000	26.3900	26.0000	26.3900	+5.560%	13	146	-91.057%
2025-09-03	23.8700	25.0000	23.8700	25.0000	-3.288%	6	135	-90.560%
2025-08-29	25.0700	27.5500	25.0700	25.8500	+7.039%	9	130	-90.870%
2025-08-28	23.4000	24.1500	23.3200	24.1500	+6.435%	22	130	-90.228%
2025-08-27	22.0000	22.6900	22.0000	22.6900	+16.658%	2	117	-89.599%
2025-08-25	19.4500	19.4500	19.4500	19.4500	-5.353%	1	116	-87.866%
2025-08-22	20.6500	20.8400	20.0000	20.5500	+8.386%	24	116	-88.516%
2025-08-21	19.2200	19.2200	18.7600	18.9600	-8.627%	5	105	-87.553%
2025-08-20	20.9500	20.9500	20.7500	20.7500	+4.798%	3	107	-88.627%
2025-08-19	18.7000	19.8000	18.7000	19.8000	+14.517%	9	104	-88.081%
2025-08-18	16.7700	17.3000	16.7700	17.2900	+1.706%	5	96	-86.350%
2025-08-15	17.1000	17.1000	17.0000	17.0000	+5.263%	2	93	-86.118%
2025-08-14	16.8600	16.8600	16.1500	16.1500	-5.000%	201	91	-85.387%
2025-08-13	17.0000	17.0000	17.0000	17.0000	+16.041%	1	89	-86.118%
2025-08-12	14.8500	14.8500	14.6500	14.6500	+7.721%	2	90	-83.891%
2025-08-08	13.6000	13.6000	13.6000	13.6000	+4.215%	1	89	-82.647%
2025-08-07	13.0500	13.0500	13.0500	13.0500	-2.612%	1	88	-81.916%
2025-08-06	13.6100	13.6100	13.4000	13.4000	-6.944%	7	87	-82.388%
2025-08-05	13.1000	14.4000	12.9500	14.4000	+23.077%	11	82	-83.611%
2025-08-04	13.6300	13.6300	11.7000	11.7000	-35.537%	18	76	-79.829%
2025-07-31	18.1000	18.1500	18.1000	18.1500	-1.626%	2	68	-86.997%
2025-07-30	18.4500	18.4500	18.4500	18.4500	-13.583%	2	67	-87.209%
2025-07-29	21.2000	21.3500	21.2000	21.3500	+2.153%	4	67	-88.946%
2025-07-28	21.7000	21.7000	20.9000	20.9000	-4.128%	7	65	-88.708%
2025-07-25	21.5000	21.9000	21.5000	21.8000	+3.810%	4	60	-89.174%
2025-07-24	21.0000	21.0000	21.0000	21.0000	-3.448%	1	59	-88.762%
2025-07-23	22.2000	22.2000	21.6500	21.7500	+9.406%	9	58	-89.149%
2025-07-22	19.8800	19.8800	19.8800	19.8800	+2.633%	1	56	-88.129%
2025-07-21	18.1500	19.3700	18.1500	19.3700	+4.703%	3	55	-87.816%
2025-07-18	20.0000	20.0000	18.5000	18.5000	+8.824%	21	53	-87.243%
2025-07-17	17.0000	17.0000	17.0000	17.0000	-6.542%	1	32	-86.118%
2025-07-16	17.8000	18.1900	17.8000	18.1900	-1.676%	2	32	-87.026%
2025-07-15	18.3700	18.5000	18.3700	18.5000	-11.905%	4	32	-87.243%
2025-07-14	21.0000	21.0000	21.0000	21.0000	+12.120%	1	33	-88.762%
2025-07-11	19.0000	19.0000	18.7000	18.7300	-12.148%	3	32	-87.400%
2025-07-07	22.3500	22.3500	21.3200	21.3200	-3.091%	12	29	-88.931%
2025-07-02	23.0000	23.0000	22.0000	22.0000	-11.219%	3	21	-89.273%
2025-06-30	25.0000	25.0000	24.3500	24.7800	-7.191%	5	19	-90.476%
2025-06-20	26.2000	26.7000	26.0000	26.7000	+2.299%	18	16	-91.161%
2025-06-18	26.4000	26.4000	25.9500	26.1000	-11.525%	6	3	-90.958%
2025-06-05	29.2500	29.5000	29.2500	29.5000	-7.320%	2	3	-92.000%
2025-06-04	31.8300	31.8300	31.8300	31.8300	-19.418%	1	1	-92.586%
2025-05-27	39.5000	39.5000	39.5000	39.5000	+5.053%	1	1	-94.025%
2025-05-23	37.6000	37.6000	37.6000	37.6000	0.000%	2	0	-93.723%