Dark

BRKB20260918C560
BRK.B Sep 18 2026 560.00 Call (BRKB260918C00560000)
option OPRA

EOD

Aug 26, 2026

0.2000+66.667%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1200	0.2000	0.1200	0.2000	+66.667%	2	1,061	0.000%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-25.000%	1	1,061	+66.667%
2026-08-21	0.1500	0.1600	0.1500	0.1600	-11.111%	2	1,061	+25.000%
2026-08-20	0.1800	0.1800	0.1800	0.1800	+50.000%	4	1,062	+11.111%
2026-08-19	0.2300	0.2300	0.1200	0.1200	-40.000%	22	1,062	+66.667%
2026-08-18	0.2100	0.2100	0.2000	0.2000	+25.000%	4	1,069	0.000%
2026-08-17	0.2200	0.2200	0.1600	0.1600	-20.000%	9	1,072	+25.000%
2026-08-14	0.3200	0.3200	0.2000	0.2000	-33.333%	22	1,076	0.000%
2026-08-13	0.3500	0.3700	0.3000	0.3000	-16.667%	22	1,093	-33.333%
2026-08-12	0.4900	0.4900	0.3300	0.3600	-40.000%	49	1,085	-44.444%
2026-08-11	1.5000	1.5000	0.6000	0.6000	-66.667%	80	1,067	-66.667%
2026-08-10	1.7600	3.5000	1.6100	1.8000	+27.660%	136	1,035	-88.889%
2026-08-07	1.4500	1.5600	1.2600	1.4100	-30.882%	275	1,042	-85.816%
2026-08-06	1.3000	2.0400	1.3000	2.0400	+98.058%	149	1,039	-90.196%
2026-08-05	1.1000	1.1000	1.0300	1.0300	-11.207%	2	956	-80.583%
2026-08-04	1.1600	1.1600	1.1600	1.1600	+36.471%	1	957	-82.759%
2026-08-03	1.2200	1.5000	0.8500	0.8500	-6.593%	8	956	-76.471%
2026-07-31	0.9700	0.9800	0.9100	0.9100	+3.409%	4	953	-78.022%
2026-07-30	0.7200	0.8800	0.7200	0.8800	-22.807%	2	955	-77.273%
2026-07-29	1.2000	1.2000	1.0000	1.1400	+7.547%	12	956	-82.456%
2026-07-28	0.5800	1.1500	0.5800	1.0600	+120.833%	26	963	-81.132%
2026-07-27	0.4600	0.4800	0.4600	0.4800	+11.628%	12	960	-58.333%
2026-07-24	0.4900	0.5000	0.4000	0.4300	-17.308%	13	963	-53.488%
2026-07-20	0.4700	0.5200	0.4700	0.5200	-29.730%	4	968	-61.538%
2026-07-17	0.7100	0.9000	0.7100	0.7400	+37.037%	8	968	-72.973%
2026-07-15	0.5200	0.7200	0.5200	0.5400	-29.870%	11	969	-62.963%
2026-07-14	0.7600	0.7700	0.7600	0.7700	-12.500%	4	961	-74.026%
2026-07-13	0.9600	0.9700	0.8800	0.8800	+15.789%	4	957	-77.273%
2026-07-10	0.8000	0.8000	0.7200	0.7600	-24.752%	26	955	-73.684%
2026-07-09	1.0100	1.0100	1.0100	1.0100	+1.000%	1	953	-80.198%
2026-07-08	1.4500	1.4500	1.0000	1.0000	-42.857%	20	953	-80.000%
2026-07-07	1.9900	2.1100	1.5600	1.7500	-1.130%	20	950	-88.571%
2026-07-06	1.7000	1.8600	1.7000	1.7700	0.000%	22	950	-88.701%
2026-07-02	1.8200	1.8800	1.7200	1.7700	+19.595%	43	925	-88.701%
2026-07-01	1.5800	1.6000	1.4800	1.4800	-8.642%	14	925	-86.486%
2026-06-30	1.1700	1.6200	1.1700	1.6200	+20.000%	6	916	-87.654%
2026-06-26	1.4800	1.4800	1.3500	1.3500	+22.727%	2	913	-85.185%
2026-06-25	1.0900	1.1000	1.0900	1.1000	-19.118%	2	914	-81.818%
2026-06-24	1.3500	1.3600	1.3500	1.3600	+7.937%	4	914	-85.294%
2026-06-23	1.2600	1.2600	1.2600	1.2600	+0.800%	1	910	-84.127%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+7.759%	60	910	-84.000%
2026-06-18	1.3000	1.3000	1.1600	1.1600	-25.161%	2	911	-82.759%
2026-06-17	1.5500	1.5500	1.5500	1.5500	-19.271%	4	911	-87.097%
2026-06-16	1.9300	2.0800	1.7600	1.9200	+7.865%	32	911	-89.583%
2026-06-15	1.8000	2.1000	1.7500	1.7800	-5.820%	35	926	-88.764%
2026-06-08	1.8900	1.8900	1.8900	1.8900	-5.500%	1	915	-89.418%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+48.148%	1	916	-90.000%
2026-06-04	1.3400	1.3500	1.2900	1.3500	+12.500%	13	916	-85.185%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-12.409%	1	924	-83.333%
2026-05-29	1.3200	1.3700	1.3100	1.3700	-8.054%	5	924	-85.401%
2026-05-27	1.4000	1.4900	1.4000	1.4900	-32.273%	3	925	-86.577%
2026-05-18	2.1300	2.2000	2.0900	2.2000	-2.222%	6	926	-90.909%
2026-05-15	2.2500	2.3800	2.2500	2.2500	+6.132%	9	928	-91.111%
2026-05-14	2.0900	2.1300	2.0900	2.1200	+1.923%	24	933	-90.566%
2026-05-13	2.1200	2.1200	2.0800	2.0800	-5.882%	11	973	-90.385%
2026-05-12	2.2500	2.5800	2.2100	2.2100	+32.335%	20	973	-90.950%
2026-05-07	1.5000	1.6700	1.5000	1.6700	+17.606%	5	973	-88.024%
2026-05-06	1.4500	1.4500	1.4200	1.4200	-2.069%	2	976	-85.915%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-7.051%	1	975	-86.207%
2026-05-04	2.4000	2.4000	1.5100	1.5600	-29.730%	12	975	-87.179%
2026-05-01	2.3100	2.3100	2.2200	2.2200	+0.452%	4	973	-90.991%
2026-04-30	2.2100	2.2100	2.2100	2.2100	-15.000%	1	973	-90.950%
2026-04-28	2.6800	2.6800	2.6000	2.6000	+23.810%	2	972	-92.308%
2026-04-27	2.0500	2.1000	2.0500	2.1000	+10.526%	3	973	-90.476%
2026-04-24	1.9000	1.9000	1.9000	1.9000	0.000%	1	971	-89.474%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-5.000%	1	972	-89.474%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	973	-90.000%
2026-04-15	2.0200	2.1000	2.0000	2.1000	-6.250%	6	973	-90.476%
2026-04-14	2.3200	2.3200	2.2400	2.2400	-3.863%	2	973	-91.071%
2026-04-13	2.3300	2.3300	2.3300	2.3300	-8.627%	1	972	-91.416%
2026-04-10	3.0000	3.0100	2.5500	2.5500	-28.169%	19	972	-92.157%
2026-04-09	3.4500	3.5500	3.4500	3.5500	-1.934%	4	973	-94.366%
2026-04-08	3.6200	3.6200	3.6200	3.6200	+0.556%	1	973	-94.475%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-13.253%	2	973	-94.444%
2026-04-02	4.1500	4.1500	4.1500	4.1500	-5.682%	1	972	-95.181%
2026-04-01	4.4000	4.4000	4.4000	4.4000	+7.317%	1	972	-95.455%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-9.890%	2	972	-95.122%
2026-03-30	4.5600	4.5600	4.5400	4.5500	+10.976%	21	970	-95.604%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-3.981%	1	963	-95.122%
2026-03-25	4.4000	4.4000	4.2000	4.2700	-14.600%	27	962	-95.316%
2026-03-24	4.9500	5.0000	4.9500	5.0000	+2.041%	2	941	-96.000%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-16.239%	4	939	-95.918%
2026-03-20	5.6000	5.8500	5.6000	5.8500	+2.632%	2	938	-96.581%
2026-03-19	5.5000	5.7000	5.3000	5.7000	-9.524%	73	936	-96.491%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-13.103%	1	911	-96.825%
2026-03-17	7.5000	7.5000	7.2500	7.2500	-3.333%	14	912	-97.241%
2026-03-16	7.1000	7.5000	7.1000	7.5000	-8.537%	3	908	-97.333%
2026-03-13	7.6500	8.2500	7.5500	8.2000	+8.609%	84	907	-97.561%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+10.219%	1	846	-97.351%
2026-03-11	6.9500	7.2000	6.7500	6.8500	-16.463%	38	845	-97.080%
2026-03-10	7.9400	8.2000	7.8500	8.2000	+1.863%	6	837	-97.561%
2026-03-09	8.1800	8.1800	8.0000	8.0500	-14.815%	17	835	-97.516%
2026-03-06	8.4000	9.4500	8.4000	9.4500	+0.532%	4	830	-97.884%
2026-03-05	8.1000	9.4000	7.7500	9.4000	+40.930%	17	826	-97.872%
2026-03-04	6.5500	6.8000	6.4000	6.6700	+5.039%	6	824	-97.001%
2026-03-03	5.4000	6.3500	5.4000	6.3500	+8.733%	13	819	-96.850%
2026-03-02	6.8000	6.8000	5.4000	5.8400	-41.891%	65	809	-96.575%
2026-02-27	10.0000	10.1500	9.8000	10.0500	+3.077%	33	796	-98.010%
2026-02-26	9.1000	9.7500	8.6600	9.7500	+24.204%	10	811	-97.949%
2026-02-25	8.0000	8.0000	7.8500	7.8500	-6.548%	6	818	-97.452%
2026-02-24	7.5500	8.4500	7.4500	8.4000	-5.085%	8	818	-97.619%
2026-02-23	9.0500	9.1000	8.7400	8.8500	+1.143%	9	811	-97.740%
2026-02-20	8.7000	8.7500	8.5000	8.7500	-11.616%	18	810	-97.714%
2026-02-19	10.6500	10.6500	9.9000	9.9000	+1.538%	2	794	-97.980%
2026-02-18	10.1000	10.1500	9.7500	9.7500	-12.556%	3	793	-97.949%
2026-02-17	11.1000	11.1500	11.0000	11.1500	+10.178%	3	791	-98.206%
2026-02-13	9.9000	10.5000	9.8000	10.1200	-14.237%	12	779	-98.024%
2026-02-12	10.6700	12.0600	10.6700	11.8000	+18.593%	18	779	-98.305%
2026-02-11	9.9500	9.9500	9.9500	9.9500	-0.500%	1	768	-97.990%
2026-02-10	9.8900	10.0000	9.5500	10.0000	+6.383%	502	767	-98.000%
2026-02-09	10.4500	10.4500	9.4000	9.4000	-18.332%	5	395	-97.872%
2026-02-06	12.6500	12.6500	11.0200	11.5100	+2.768%	43	395	-98.262%
2026-02-05	11.2500	11.2500	10.8000	11.2000	-14.045%	18	370	-98.214%
2026-02-04	10.2100	13.8500	10.2100	13.0300	+56.988%	18	354	-98.465%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+9.354%	3	350	-97.590%
2026-02-02	6.6500	7.5900	6.6500	7.5900	+26.500%	3	350	-97.365%
2026-01-30	6.0000	6.0000	5.9000	6.0000	+6.007%	8	351	-96.667%
2026-01-29	5.7000	5.7000	5.6600	5.6600	-4.714%	11	349	-96.466%
2026-01-27	5.9400	5.9400	5.9400	5.9400	-5.564%	3	349	-96.633%
2026-01-26	6.2900	6.2900	6.2900	6.2900	-1.719%	1	349	-96.820%
2026-01-23	6.2500	6.4500	6.2500	6.4000	-7.914%	30	348	-96.875%
2026-01-22	7.0600	7.0600	6.9500	6.9500	-2.797%	27	344	-97.122%
2026-01-21	7.3000	7.7000	7.1500	7.1500	-7.979%	14	352	-97.203%
2026-01-20	7.7700	7.7700	7.7700	7.7700	-16.181%	1	354	-97.426%
2026-01-15	9.2700	9.2700	9.2700	9.2700	-7.485%	1	355	-97.843%
2026-01-14	10.0200	10.0200	10.0200	10.0200	-3.188%	2	354	-98.004%
2026-01-13	10.5000	10.5000	10.3500	10.3500	-9.765%	8	356	-98.068%
2026-01-12	10.5200	11.4700	10.5200	11.4700	+5.326%	7	350	-98.256%
2026-01-09	11.4000	11.4000	10.8900	10.8900	-13.227%	4	352	-98.163%
2026-01-08	12.0000	12.5500	12.0000	12.5500	+18.957%	2	354	-98.406%
2026-01-07	10.6700	10.6700	10.5500	10.5500	-11.270%	7	353	-98.104%
2026-01-06	11.8900	11.8900	11.8900	11.8900	+1.191%	5	346	-98.318%
2026-01-05	12.8700	12.8700	11.7500	11.7500	-0.085%	4	351	-98.298%
2026-01-02	12.7500	12.7500	11.5000	11.7600	-17.762%	12	348	-98.299%
2025-12-31	14.1500	14.3000	14.1500	14.3000	+13.043%	3	353	-98.601%
2025-12-24	12.3500	12.6500	12.3500	12.6500	-1.556%	3	353	-98.419%
2025-12-23	12.8500	12.8500	12.8500	12.8500	+2.228%	1	353	-98.444%
2025-12-22	11.9000	12.5700	11.9000	12.5700	-1.024%	2	353	-98.409%
2025-12-19	13.6300	14.8000	12.6500	12.7000	-12.715%	81	351	-98.425%
2025-12-18	14.3500	14.5500	14.3500	14.5500	-9.063%	13	315	-98.625%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+17.216%	2	310	-98.750%
2025-12-11	13.6500	13.6500	13.6500	13.6500	+1.111%	2	308	-98.535%
2025-12-09	13.5000	13.5000	13.5000	13.5000	-5.594%	1	308	-98.519%
2025-12-08	13.1400	14.3000	13.1400	14.3000	-7.861%	3	308	-98.601%
2025-12-05	15.3300	15.5200	15.3300	15.5200	-8.437%	2	309	-98.711%
2025-12-03	16.9500	16.9500	16.9500	16.9500	-3.309%	10	308	-98.820%
2025-12-02	16.9500	17.5300	16.9500	17.5300	-19.030%	22	298	-98.859%
2025-11-25	21.6500	21.6500	21.6500	21.6500	+20.613%	3	291	-99.076%
2025-11-24	16.9500	17.9500	16.5000	17.9500	+2.396%	27	291	-98.886%
2025-11-19	18.2500	18.2500	17.5300	17.5300	-9.918%	2	296	-98.859%
2025-11-18	19.2000	19.4600	19.2000	19.4600	-7.991%	4	295	-98.972%
2025-11-14	23.5800	23.5800	21.1500	21.1500	-4.299%	3	294	-99.054%
2025-11-13	21.1000	22.1000	21.1000	22.1000	+26.648%	3	291	-99.095%
2025-11-12	17.9500	17.9500	16.9500	17.4500	+2.950%	30	290	-98.854%
2025-11-10	16.9500	17.9500	16.9500	16.9500	-5.042%	30	290	-98.820%
2025-11-07	17.9500	18.2000	17.7500	17.8500	+11.215%	40	293	-98.880%
2025-11-05	14.7300	16.0500	14.7300	16.0500	+12.081%	17	278	-98.754%
2025-11-04	12.6500	14.3200	12.5000	14.3200	+22.393%	3	270	-98.603%
2025-10-29	11.5200	11.7000	11.4800	11.7000	-13.333%	6	269	-98.291%
2025-10-28	13.1000	13.5000	13.1000	13.5000	0.000%	5	267	-98.519%
2025-10-27	14.0000	14.0000	13.5000	13.5000	-10.000%	9	262	-98.519%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-5.363%	2	262	-98.667%
2025-10-20	15.8500	15.8500	15.8500	15.8500	-11.993%	1	264	-98.738%
2025-10-15	18.0100	18.0100	18.0100	18.0100	+9.152%	5	264	-98.890%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-7.821%	1	259	-98.788%
2025-10-10	17.9000	17.9000	17.9000	17.9000	-10.276%	8	258	-98.883%
2025-10-08	20.3800	20.3800	19.9500	19.9500	-1.627%	11	258	-98.997%
2025-10-07	20.2800	20.2800	20.2800	20.2800	+3.575%	1	258	-99.014%
2025-10-06	19.5800	19.5800	19.5800	19.5800	+2.245%	1	258	-98.979%
2025-10-03	18.6500	19.3000	18.6500	19.1500	+0.262%	28	257	-98.956%
2025-10-01	20.4000	20.4000	19.1000	19.1000	-4.738%	11	233	-98.953%
2025-09-23	20.0500	20.0500	20.0500	20.0500	+6.649%	1	227	-99.002%
2025-09-22	18.6000	18.8000	18.6000	18.8000	+3.867%	6	228	-98.936%
2025-09-11	18.1000	18.1000	18.1000	18.1000	+14.557%	5	233	-98.895%
2025-09-10	15.8300	15.8300	15.8000	15.8000	-11.236%	14	233	-98.734%
2025-09-09	17.5900	17.8000	17.5700	17.8000	-16.822%	11	237	-98.876%
2025-09-05	21.4000	21.4000	21.4000	21.4000	-8.781%	1	232	-99.065%
2025-09-04	22.1100	23.4600	22.1100	23.4600	+12.410%	14	232	-99.147%
2025-09-02	22.1500	22.1500	20.8700	20.8700	-8.545%	3	218	-99.042%
2025-08-29	22.2000	23.5500	22.2000	22.8200	+12.027%	17	205	-99.124%
2025-08-28	20.5000	20.5000	20.3700	20.3700	+4.355%	3	205	-99.018%
2025-08-27	18.5500	19.5200	18.5500	19.5200	+27.166%	3	203	-98.975%
2025-08-25	15.5700	15.5700	15.3500	15.3500	-13.031%	2	202	-98.697%
2025-08-20	17.7500	17.7500	17.6000	17.6500	+24.735%	7	201	-98.867%
2025-08-15	13.9600	14.1500	13.9600	14.1500	+0.783%	2	199	-98.587%
2025-08-14	14.0400	14.0400	14.0400	14.0400	+23.158%	1	199	-98.575%
2025-08-08	11.3500	11.4000	11.3500	11.4000	-7.618%	121	198	-98.246%
2025-08-06	11.2500	12.3400	11.2000	12.3400	+25.918%	6	86	-98.379%
2025-08-04	9.8000	9.8000	9.8000	9.8000	-37.179%	9	85	-97.959%
2025-07-31	16.4000	16.4000	15.6000	15.6000	-14.050%	4	76	-98.718%
2025-07-29	18.0500	18.1500	18.0500	18.1500	-3.200%	35	78	-98.898%
2025-07-25	18.8500	18.8500	18.7500	18.7500	+3.022%	6	63	-98.933%
2025-07-24	18.9000	19.5000	18.2000	18.2000	-0.165%	12	63	-98.901%
2025-07-23	18.2300	18.2300	18.2300	18.2300	+1.278%	1	58	-98.903%
2025-07-22	18.0000	18.0000	18.0000	18.0000	+15.385%	1	58	-98.889%
2025-07-17	14.7500	15.6000	14.7500	15.6000	-26.415%	9	57	-98.718%
2025-07-01	21.2000	21.2000	21.2000	21.2000	+0.713%	1	49	-99.057%
2025-06-30	21.0500	21.0500	21.0000	21.0500	-8.478%	4	50	-99.050%
2025-06-20	23.0000	23.0000	23.0000	23.0000	+2.862%	2	50	-99.130%
2025-06-17	22.3600	22.3600	22.3600	22.3600	-6.287%	3	50	-99.106%
2025-06-12	23.8600	23.8600	23.8600	23.8600	-5.878%	1	48	-99.162%
2025-06-11	25.4500	25.4500	25.3000	25.3500	-8.152%	7	48	-99.211%
2025-06-06	27.6000	27.6000	27.6000	27.6000	+7.602%	16	44	-99.275%
2025-06-05	24.4500	25.6500	24.1000	25.6500	-3.390%	61	36	-99.220%
2025-06-04	28.0800	28.2500	26.5500	26.5500	0.000%	10	7	-99.247%