Dark

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

EOD

Jun 30, 2026

1.62+20.000%(+0.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.1700	1.6200	1.1700	1.6200	+20.000%	6	916	0.000%
2026-06-26	1.4800	1.4800	1.3500	1.3500	+22.727%	2	913	+20.000%
2026-06-25	1.0900	1.1000	1.0900	1.1000	-19.118%	2	914	+47.273%
2026-06-24	1.3500	1.3600	1.3500	1.3600	+7.937%	4	914	+19.118%
2026-06-23	1.2600	1.2600	1.2600	1.2600	+0.800%	1	910	+28.571%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+7.759%	60	910	+29.600%
2026-06-18	1.3000	1.3000	1.1600	1.1600	-25.161%	2	911	+39.655%
2026-06-17	1.5500	1.5500	1.5500	1.5500	-19.271%	4	911	+4.516%
2026-06-16	1.9300	2.0800	1.7600	1.9200	+7.865%	32	911	-15.625%
2026-06-15	1.8000	2.1000	1.7500	1.7800	-5.820%	35	926	-8.989%
2026-06-08	1.8900	1.8900	1.8900	1.8900	-5.500%	1	915	-14.286%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+48.148%	1	916	-19.000%
2026-06-04	1.3400	1.3500	1.2900	1.3500	+12.500%	13	916	+20.000%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-12.409%	1	924	+35.000%
2026-05-29	1.3200	1.3700	1.3100	1.3700	-8.054%	5	924	+18.248%
2026-05-27	1.4000	1.4900	1.4000	1.4900	-32.273%	3	925	+8.725%
2026-05-18	2.1300	2.2000	2.0900	2.2000	-2.222%	6	926	-26.364%
2026-05-15	2.2500	2.3800	2.2500	2.2500	+6.132%	9	928	-28.000%
2026-05-14	2.0900	2.1300	2.0900	2.1200	+1.923%	24	933	-23.585%
2026-05-13	2.1200	2.1200	2.0800	2.0800	-5.882%	11	973	-22.115%
2026-05-12	2.2500	2.5800	2.2100	2.2100	+32.335%	20	973	-26.697%
2026-05-07	1.5000	1.6700	1.5000	1.6700	+17.606%	5	973	-2.994%
2026-05-06	1.4500	1.4500	1.4200	1.4200	-2.069%	2	976	+14.085%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-7.051%	1	975	+11.724%
2026-05-04	2.4000	2.4000	1.5100	1.5600	-29.730%	12	975	+3.846%
2026-05-01	2.3100	2.3100	2.2200	2.2200	+0.452%	4	973	-27.027%
2026-04-30	2.2100	2.2100	2.2100	2.2100	-15.000%	1	973	-26.697%
2026-04-28	2.6800	2.6800	2.6000	2.6000	+23.810%	2	972	-37.692%
2026-04-27	2.0500	2.1000	2.0500	2.1000	+10.526%	3	973	-22.857%
2026-04-24	1.9000	1.9000	1.9000	1.9000	0.000%	1	971	-14.737%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-5.000%	1	972	-14.737%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	973	-19.000%
2026-04-15	2.0200	2.1000	2.0000	2.1000	-6.250%	6	973	-22.857%
2026-04-14	2.3200	2.3200	2.2400	2.2400	-3.863%	2	973	-27.679%
2026-04-13	2.3300	2.3300	2.3300	2.3300	-8.627%	1	972	-30.472%
2026-04-10	3.0000	3.0100	2.5500	2.5500	-28.169%	19	972	-36.471%
2026-04-09	3.4500	3.5500	3.4500	3.5500	-1.934%	4	973	-54.366%
2026-04-08	3.6200	3.6200	3.6200	3.6200	+0.556%	1	973	-55.249%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-13.253%	2	973	-55.000%
2026-04-02	4.1500	4.1500	4.1500	4.1500	-5.682%	1	972	-60.964%
2026-04-01	4.4000	4.4000	4.4000	4.4000	+7.317%	1	972	-63.182%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-9.890%	2	972	-60.488%
2026-03-30	4.5600	4.5600	4.5400	4.5500	+10.976%	21	970	-64.396%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-3.981%	1	963	-60.488%
2026-03-25	4.4000	4.4000	4.2000	4.2700	-14.600%	27	962	-62.061%
2026-03-24	4.9500	5.0000	4.9500	5.0000	+2.041%	2	941	-67.600%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-16.239%	4	939	-66.939%
2026-03-20	5.6000	5.8500	5.6000	5.8500	+2.632%	2	938	-72.308%
2026-03-19	5.5000	5.7000	5.3000	5.7000	-9.524%	73	936	-71.579%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-13.103%	1	911	-74.286%
2026-03-17	7.5000	7.5000	7.2500	7.2500	-3.333%	14	912	-77.655%
2026-03-16	7.1000	7.5000	7.1000	7.5000	-8.537%	3	908	-78.400%
2026-03-13	7.6500	8.2500	7.5500	8.2000	+8.609%	84	907	-80.244%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+10.219%	1	846	-78.543%
2026-03-11	6.9500	7.2000	6.7500	6.8500	-16.463%	38	845	-76.350%
2026-03-10	7.9400	8.2000	7.8500	8.2000	+1.863%	6	837	-80.244%
2026-03-09	8.1800	8.1800	8.0000	8.0500	-14.815%	17	835	-79.876%
2026-03-06	8.4000	9.4500	8.4000	9.4500	+0.532%	4	830	-82.857%
2026-03-05	8.1000	9.4000	7.7500	9.4000	+40.930%	17	826	-82.766%
2026-03-04	6.5500	6.8000	6.4000	6.6700	+5.039%	6	824	-75.712%
2026-03-03	5.4000	6.3500	5.4000	6.3500	+8.733%	13	819	-74.488%
2026-03-02	6.8000	6.8000	5.4000	5.8400	-41.891%	65	809	-72.260%
2026-02-27	10.0000	10.1500	9.8000	10.0500	+3.077%	33	796	-83.881%
2026-02-26	9.1000	9.7500	8.6600	9.7500	+24.204%	10	811	-83.385%
2026-02-25	8.0000	8.0000	7.8500	7.8500	-6.548%	6	818	-79.363%
2026-02-24	7.5500	8.4500	7.4500	8.4000	-5.085%	8	818	-80.714%
2026-02-23	9.0500	9.1000	8.7400	8.8500	+1.143%	9	811	-81.695%
2026-02-20	8.7000	8.7500	8.5000	8.7500	-11.616%	18	810	-81.486%
2026-02-19	10.6500	10.6500	9.9000	9.9000	+1.538%	2	794	-83.636%
2026-02-18	10.1000	10.1500	9.7500	9.7500	-12.556%	3	793	-83.385%
2026-02-17	11.1000	11.1500	11.0000	11.1500	+10.178%	3	791	-85.471%
2026-02-13	9.9000	10.5000	9.8000	10.1200	-14.237%	12	779	-83.992%
2026-02-12	10.6700	12.0600	10.6700	11.8000	+18.593%	18	779	-86.271%
2026-02-11	9.9500	9.9500	9.9500	9.9500	-0.500%	1	768	-83.719%
2026-02-10	9.8900	10.0000	9.5500	10.0000	+6.383%	502	767	-83.800%
2026-02-09	10.4500	10.4500	9.4000	9.4000	-18.332%	5	395	-82.766%
2026-02-06	12.6500	12.6500	11.0200	11.5100	+2.768%	43	395	-85.925%
2026-02-05	11.2500	11.2500	10.8000	11.2000	-14.045%	18	370	-85.536%
2026-02-04	10.2100	13.8500	10.2100	13.0300	+56.988%	18	354	-87.567%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+9.354%	3	350	-80.482%
2026-02-02	6.6500	7.5900	6.6500	7.5900	+26.500%	3	350	-78.656%
2026-01-30	6.0000	6.0000	5.9000	6.0000	+6.007%	8	351	-73.000%
2026-01-29	5.7000	5.7000	5.6600	5.6600	-4.714%	11	349	-71.378%
2026-01-27	5.9400	5.9400	5.9400	5.9400	-5.564%	3	349	-72.727%
2026-01-26	6.2900	6.2900	6.2900	6.2900	-1.719%	1	349	-74.245%
2026-01-23	6.2500	6.4500	6.2500	6.4000	-7.914%	30	348	-74.688%
2026-01-22	7.0600	7.0600	6.9500	6.9500	-2.797%	27	344	-76.691%
2026-01-21	7.3000	7.7000	7.1500	7.1500	-7.979%	14	352	-77.343%
2026-01-20	7.7700	7.7700	7.7700	7.7700	-16.181%	1	354	-79.151%
2026-01-15	9.2700	9.2700	9.2700	9.2700	-7.485%	1	355	-82.524%
2026-01-14	10.0200	10.0200	10.0200	10.0200	-3.188%	2	354	-83.832%
2026-01-13	10.5000	10.5000	10.3500	10.3500	-9.765%	8	356	-84.348%
2026-01-12	10.5200	11.4700	10.5200	11.4700	+5.326%	7	350	-85.876%
2026-01-09	11.4000	11.4000	10.8900	10.8900	-13.227%	4	352	-85.124%
2026-01-08	12.0000	12.5500	12.0000	12.5500	+18.957%	2	354	-87.092%
2026-01-07	10.6700	10.6700	10.5500	10.5500	-11.270%	7	353	-84.645%
2026-01-06	11.8900	11.8900	11.8900	11.8900	+1.191%	5	346	-86.375%
2026-01-05	12.8700	12.8700	11.7500	11.7500	-0.085%	4	351	-86.213%
2026-01-02	12.7500	12.7500	11.5000	11.7600	-17.762%	12	348	-86.224%
2025-12-31	14.1500	14.3000	14.1500	14.3000	+13.043%	3	353	-88.671%
2025-12-24	12.3500	12.6500	12.3500	12.6500	-1.556%	3	353	-87.194%
2025-12-23	12.8500	12.8500	12.8500	12.8500	+2.228%	1	353	-87.393%
2025-12-22	11.9000	12.5700	11.9000	12.5700	-1.024%	2	353	-87.112%
2025-12-19	13.6300	14.8000	12.6500	12.7000	-12.715%	81	351	-87.244%
2025-12-18	14.3500	14.5500	14.3500	14.5500	-9.063%	13	315	-88.866%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+17.216%	2	310	-89.875%
2025-12-11	13.6500	13.6500	13.6500	13.6500	+1.111%	2	308	-88.132%
2025-12-09	13.5000	13.5000	13.5000	13.5000	-5.594%	1	308	-88.000%
2025-12-08	13.1400	14.3000	13.1400	14.3000	-7.861%	3	308	-88.671%
2025-12-05	15.3300	15.5200	15.3300	15.5200	-8.437%	2	309	-89.562%
2025-12-03	16.9500	16.9500	16.9500	16.9500	-3.309%	10	308	-90.442%
2025-12-02	16.9500	17.5300	16.9500	17.5300	-19.030%	22	298	-90.759%
2025-11-25	21.6500	21.6500	21.6500	21.6500	+20.613%	3	291	-92.517%
2025-11-24	16.9500	17.9500	16.5000	17.9500	+2.396%	27	291	-90.975%
2025-11-19	18.2500	18.2500	17.5300	17.5300	-9.918%	2	296	-90.759%
2025-11-18	19.2000	19.4600	19.2000	19.4600	-7.991%	4	295	-91.675%
2025-11-14	23.5800	23.5800	21.1500	21.1500	-4.299%	3	294	-92.340%
2025-11-13	21.1000	22.1000	21.1000	22.1000	+26.648%	3	291	-92.670%
2025-11-12	17.9500	17.9500	16.9500	17.4500	+2.950%	30	290	-90.716%
2025-11-10	16.9500	17.9500	16.9500	16.9500	-5.042%	30	290	-90.442%
2025-11-07	17.9500	18.2000	17.7500	17.8500	+11.215%	40	293	-90.924%
2025-11-05	14.7300	16.0500	14.7300	16.0500	+12.081%	17	278	-89.907%
2025-11-04	12.6500	14.3200	12.5000	14.3200	+22.393%	3	270	-88.687%
2025-10-29	11.5200	11.7000	11.4800	11.7000	-13.333%	6	269	-86.154%
2025-10-28	13.1000	13.5000	13.1000	13.5000	0.000%	5	267	-88.000%
2025-10-27	14.0000	14.0000	13.5000	13.5000	-10.000%	9	262	-88.000%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-5.363%	2	262	-89.200%
2025-10-20	15.8500	15.8500	15.8500	15.8500	-11.993%	1	264	-89.779%
2025-10-15	18.0100	18.0100	18.0100	18.0100	+9.152%	5	264	-91.005%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-7.821%	1	259	-90.182%
2025-10-10	17.9000	17.9000	17.9000	17.9000	-10.276%	8	258	-90.950%
2025-10-08	20.3800	20.3800	19.9500	19.9500	-1.627%	11	258	-91.880%
2025-10-07	20.2800	20.2800	20.2800	20.2800	+3.575%	1	258	-92.012%
2025-10-06	19.5800	19.5800	19.5800	19.5800	+2.245%	1	258	-91.726%
2025-10-03	18.6500	19.3000	18.6500	19.1500	+0.262%	28	257	-91.540%
2025-10-01	20.4000	20.4000	19.1000	19.1000	-4.738%	11	233	-91.518%
2025-09-23	20.0500	20.0500	20.0500	20.0500	+6.649%	1	227	-91.920%
2025-09-22	18.6000	18.8000	18.6000	18.8000	+3.867%	6	228	-91.383%
2025-09-11	18.1000	18.1000	18.1000	18.1000	+14.557%	5	233	-91.050%
2025-09-10	15.8300	15.8300	15.8000	15.8000	-11.236%	14	233	-89.747%
2025-09-09	17.5900	17.8000	17.5700	17.8000	-16.822%	11	237	-90.899%
2025-09-05	21.4000	21.4000	21.4000	21.4000	-8.781%	1	232	-92.430%
2025-09-04	22.1100	23.4600	22.1100	23.4600	+12.410%	14	232	-93.095%
2025-09-02	22.1500	22.1500	20.8700	20.8700	-8.545%	3	218	-92.238%
2025-08-29	22.2000	23.5500	22.2000	22.8200	+12.027%	17	205	-92.901%
2025-08-28	20.5000	20.5000	20.3700	20.3700	+4.355%	3	205	-92.047%
2025-08-27	18.5500	19.5200	18.5500	19.5200	+27.166%	3	203	-91.701%
2025-08-25	15.5700	15.5700	15.3500	15.3500	-13.031%	2	202	-89.446%
2025-08-20	17.7500	17.7500	17.6000	17.6500	+24.735%	7	201	-90.822%
2025-08-15	13.9600	14.1500	13.9600	14.1500	+0.783%	2	199	-88.551%
2025-08-14	14.0400	14.0400	14.0400	14.0400	+23.158%	1	199	-88.462%
2025-08-08	11.3500	11.4000	11.3500	11.4000	-7.618%	121	198	-85.789%
2025-08-06	11.2500	12.3400	11.2000	12.3400	+25.918%	6	86	-86.872%
2025-08-04	9.8000	9.8000	9.8000	9.8000	-37.179%	9	85	-83.469%
2025-07-31	16.4000	16.4000	15.6000	15.6000	-14.050%	4	76	-89.615%
2025-07-29	18.0500	18.1500	18.0500	18.1500	-3.200%	35	78	-91.074%
2025-07-25	18.8500	18.8500	18.7500	18.7500	+3.022%	6	63	-91.360%
2025-07-24	18.9000	19.5000	18.2000	18.2000	-0.165%	12	63	-91.099%
2025-07-23	18.2300	18.2300	18.2300	18.2300	+1.278%	1	58	-91.114%
2025-07-22	18.0000	18.0000	18.0000	18.0000	+15.385%	1	58	-91.000%
2025-07-17	14.7500	15.6000	14.7500	15.6000	-26.415%	9	57	-89.615%
2025-07-01	21.2000	21.2000	21.2000	21.2000	+0.713%	1	49	-92.358%
2025-06-30	21.0500	21.0500	21.0000	21.0500	-8.478%	4	50	-92.304%
2025-06-20	23.0000	23.0000	23.0000	23.0000	+2.862%	2	50	-92.957%
2025-06-17	22.3600	22.3600	22.3600	22.3600	-6.287%	3	50	-92.755%
2025-06-12	23.8600	23.8600	23.8600	23.8600	-5.878%	1	48	-93.210%
2025-06-11	25.4500	25.4500	25.3000	25.3500	-8.152%	7	48	-93.609%
2025-06-06	27.6000	27.6000	27.6000	27.6000	+7.602%	16	44	-94.130%
2025-06-05	24.4500	25.6500	24.1000	25.6500	-3.390%	61	36	-93.684%
2025-06-04	28.0800	28.2500	26.5500	26.5500	0.000%	10	7	-93.898%