Dark

BRKB20260918C570
BRK.B Sep 18 2026 570.00 Call (BRKB260918C00570000)
option OPRA

EOD

Jun 30, 2026

0.9700+5.435%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.9000	0.9800	0.9000	0.9700	+5.435%	16	933	0.000%
2026-06-26	0.8600	1.0000	0.8600	0.9200	+19.481%	20	937	+5.435%
2026-06-25	0.7500	0.7700	0.7500	0.7700	-9.412%	4	934	+25.974%
2026-06-24	0.8700	0.9700	0.8500	0.8500	+21.429%	17	933	+14.118%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-44.000%	1	933	+38.571%
2026-06-15	1.2700	1.2700	1.2000	1.2500	-11.972%	7	933	-22.400%
2026-06-08	1.3400	1.4200	1.3400	1.4200	-13.415%	3	933	-31.690%
2026-06-05	1.5000	1.6400	1.5000	1.6400	+74.468%	14	932	-40.854%
2026-06-04	0.9700	0.9800	0.9400	0.9400	+4.444%	21	922	+3.191%
2026-06-01	0.8200	1.0000	0.8200	0.9000	-15.888%	14	922	+7.778%
2026-05-29	0.9600	1.1100	0.9600	1.0700	0.000%	6	926	-9.346%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-14.400%	1	926	-9.346%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+4.167%	5	926	-22.400%
2026-05-21	1.1900	1.2100	1.1900	1.2000	-24.528%	10	926	-19.167%
2026-05-18	1.3700	1.5900	1.3700	1.5900	-3.636%	8	926	-38.994%
2026-05-15	1.6500	1.6500	1.6500	1.6500	+9.272%	1	922	-41.212%
2026-05-14	1.6600	1.6600	1.5100	1.5100	-7.362%	2	923	-35.762%
2026-05-12	1.6300	1.6300	1.6300	1.6300	+25.385%	24	897	-40.491%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-10.345%	1	897	-25.385%
2026-05-08	1.4500	1.4500	1.4500	1.4500	+20.833%	1	898	-33.103%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+8.108%	1	897	-19.167%
2026-05-06	1.0800	1.1100	1.0700	1.1100	+5.714%	29	897	-12.613%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-14.634%	5	889	-7.619%
2026-05-04	1.3500	1.3500	1.0500	1.2300	-42.791%	20	894	-21.138%
2026-04-28	1.7600	2.1500	1.7600	2.1500	+25.000%	5	907	-54.884%
2026-04-27	1.7200	1.7200	1.7200	1.7200	+24.638%	3	905	-43.605%
2026-04-22	1.4500	1.4500	1.2900	1.3800	-1.429%	12	906	-29.710%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-4.762%	2	913	-30.714%
2026-04-20	1.4700	1.4700	1.4700	1.4700	-8.125%	1	913	-34.014%
2026-04-17	1.6000	1.7700	1.6000	1.6000	+10.345%	19	912	-39.375%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+1.399%	10	901	-33.103%
2026-04-15	1.4300	1.4300	1.4300	1.4300	-27.778%	1	901	-32.168%
2026-04-10	2.2700	2.2700	1.9800	1.9800	-47.895%	29	901	-51.010%
2026-04-02	3.8000	3.8000	3.8000	3.8000	+10.145%	3	887	-74.474%
2026-04-01	3.3000	3.4500	3.3000	3.4500	+11.290%	3	887	-71.884%
2026-03-27	3.1000	3.3500	3.0300	3.1000	+4.027%	77	886	-68.710%
2026-03-26	2.9800	2.9800	2.9800	2.9800	-8.869%	3	874	-67.450%
2026-03-25	3.0500	3.3000	2.9900	3.2700	-13.947%	9	874	-70.336%
2026-03-24	3.6200	4.1000	3.6200	3.8000	-1.299%	11	874	-74.474%
2026-03-23	3.7700	3.8500	3.7700	3.8500	-7.229%	8	869	-74.805%
2026-03-19	4.2200	4.2200	4.1500	4.1500	-11.702%	2	862	-76.627%
2026-03-18	4.8700	4.9000	4.7000	4.7000	-15.771%	10	861	-79.362%
2026-03-17	5.7000	5.7000	5.5500	5.5800	-1.239%	27	855	-82.616%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-12.403%	1	828	-82.832%
2026-03-13	5.8500	6.4500	5.8500	6.4500	+13.556%	50	827	-84.961%
2026-03-12	5.3000	5.6800	5.3000	5.6800	+6.168%	16	812	-82.923%
2026-03-11	5.5000	5.5000	5.3500	5.3500	-16.406%	25	797	-81.869%
2026-03-10	6.4000	6.4000	6.4000	6.4000	+2.400%	1	772	-84.844%
2026-03-09	6.7700	6.7700	6.2000	6.2500	-15.541%	34	771	-84.480%
2026-03-06	6.7500	7.4500	6.5000	7.4000	-3.896%	43	753	-86.892%
2026-03-05	7.0000	7.7000	7.0000	7.7000	+54.000%	10	720	-87.403%
2026-03-04	5.1500	5.2500	5.0000	5.0000	-1.961%	4	712	-80.600%
2026-03-03	4.2500	5.1000	4.2500	5.1000	+10.629%	3	712	-80.980%
2026-03-02	4.3500	4.6100	4.1200	4.6100	-42.013%	7	711	-78.959%
2026-02-27	7.8500	8.0000	7.6500	7.9500	+3.516%	56	711	-87.799%
2026-02-26	7.1000	7.7000	6.8000	7.6800	+23.871%	42	688	-87.370%
2026-02-25	6.2000	6.2000	6.2000	6.2000	-6.061%	1	693	-84.355%
2026-02-24	5.9000	6.6500	5.9000	6.6000	-2.941%	5	693	-85.303%
2026-02-23	6.9500	6.9500	6.5500	6.8000	-3.546%	25	690	-85.735%
2026-02-20	6.8500	7.0500	6.7500	7.0500	-5.369%	47	683	-86.241%
2026-02-18	7.9500	7.9500	7.4500	7.4500	-15.819%	5	640	-86.980%
2026-02-17	8.8500	8.9000	8.5500	8.8500	+7.927%	17	635	-89.040%
2026-02-13	7.7500	8.2500	7.6000	8.2000	-9.890%	11	609	-88.171%
2026-02-12	8.7500	9.1000	8.7500	9.1000	+15.924%	3	609	-89.341%
2026-02-11	8.0000	8.0000	7.6500	7.8500	-1.875%	8	610	-87.643%
2026-02-10	7.4500	8.0000	7.4500	8.0000	+9.589%	512	604	-87.875%
2026-02-09	8.5000	8.5000	7.3000	7.3000	-19.780%	25	204	-86.712%
2026-02-06	10.2500	10.2500	8.4000	9.1000	-4.712%	32	209	-89.341%
2026-02-05	8.8000	9.5500	8.5000	9.5500	+0.738%	8	186	-89.843%
2026-02-04	7.7500	10.7200	7.7500	9.4800	+24.737%	22	178	-89.768%
2026-02-03	6.3500	7.6000	6.3500	7.6000	+26.667%	12	158	-87.237%
2026-02-02	5.9000	6.0000	5.9000	6.0000	+18.812%	5	146	-83.833%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+8.602%	3	141	-80.792%
2026-01-29	4.6500	4.6500	4.6500	4.6500	+2.198%	1	138	-79.140%
2026-01-27	4.3800	4.5600	4.3800	4.5500	-6.186%	54	137	-78.681%
2026-01-26	4.7300	4.8500	4.7300	4.8500	+1.042%	2	143	-80.000%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-22.581%	1	144	-79.792%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+1.974%	1	145	-84.355%
2026-01-20	6.0800	6.0800	6.0800	6.0800	-13.267%	2	146	-84.046%
2026-01-16	7.0100	7.0100	7.0100	7.0100	-23.804%	14	160	-86.163%
2026-01-12	8.9000	9.2000	8.9000	9.2000	-1.604%	5	160	-89.457%
2026-01-08	8.9500	10.2000	8.9500	9.3500	+11.177%	8	161	-89.626%
2026-01-07	8.9500	8.9500	8.4100	8.4100	-16.650%	10	157	-88.466%
2026-01-05	10.0900	10.0900	10.0900	10.0900	+7.113%	2	160	-90.387%
2026-01-02	10.0000	10.0000	9.4200	9.4200	-13.973%	16	160	-89.703%
2025-12-30	10.9000	11.0500	10.9000	10.9500	+13.707%	3	153	-91.142%
2025-12-26	9.6300	9.6300	9.6300	9.6300	-12.455%	1	152	-89.927%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-5.417%	2	152	-91.182%
2025-12-19	11.6300	11.6300	11.6300	11.6300	-1.441%	3	152	-91.660%
2025-12-18	11.7500	12.0000	11.7500	11.8000	-6.719%	20	149	-91.780%
2025-12-17	12.5700	12.6500	12.5700	12.6500	-3.656%	7	147	-92.332%
2025-12-15	13.1300	13.1300	13.1300	13.1300	+16.298%	1	144	-92.612%
2025-12-11	11.2900	11.2900	11.2900	11.2900	+4.055%	1	143	-91.408%
2025-12-09	10.8500	10.8500	10.8500	10.8500	-8.439%	2	142	-91.060%
2025-12-08	11.9900	12.0000	11.8000	11.8500	-12.804%	5	144	-91.814%
2025-12-05	13.5900	13.5900	13.5900	13.5900	-4.296%	3	144	-92.862%
2025-12-03	14.2000	14.2000	14.2000	14.2000	-11.250%	5	144	-93.169%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-7.514%	2	139	-93.938%
2025-11-28	17.8500	17.8500	17.3000	17.3000	+5.103%	20	139	-94.393%
2025-11-25	16.6700	16.6700	16.4600	16.4600	-3.743%	50	139	-94.107%
2025-11-18	17.1000	17.1000	17.1000	17.1000	-1.156%	3	99	-94.327%
2025-11-17	17.3000	18.3000	17.3000	17.3000	-12.093%	37	102	-94.393%
2025-11-14	19.6800	19.6800	19.6800	19.6800	+5.241%	3	97	-95.071%
2025-11-13	16.0500	18.7000	16.0500	18.7000	+25.757%	15	96	-94.813%
2025-11-12	14.8700	14.8700	14.8700	14.8700	+9.742%	1	96	-93.477%
2025-11-11	13.5500	13.5500	13.5500	13.5500	-6.228%	1	96	-92.841%
2025-11-10	15.1500	15.1500	14.4500	14.4500	-4.872%	6	96	-93.287%
2025-11-07	13.5400	15.5000	13.5400	15.1900	+15.076%	12	91	-93.614%
2025-11-06	13.2000	13.2000	13.2000	13.2000	+3.125%	1	86	-92.652%
2025-11-05	13.2500	13.2500	12.8000	12.8000	+24.151%	9	87	-92.422%
2025-10-31	11.0000	11.0000	10.3000	10.3100	+9.681%	7	90	-90.592%
2025-10-29	9.8500	10.0000	9.4000	9.4000	-10.476%	4	83	-89.681%
2025-10-28	10.5500	10.5500	10.5000	10.5000	-18.351%	2	81	-90.762%
2025-10-21	12.8600	12.8600	12.8600	12.8600	-13.691%	4	81	-92.457%
2025-10-14	14.9000	14.9000	14.9000	14.9000	+3.114%	1	77	-93.490%
2025-10-10	14.4500	14.4500	14.4500	14.4500	-8.544%	3	76	-93.287%
2025-10-09	15.8000	15.8000	15.8000	15.8000	-7.059%	1	76	-93.861%
2025-10-06	18.0000	18.0000	17.0000	17.0000	+7.800%	3	76	-94.294%
2025-10-03	15.7700	15.7700	15.7700	15.7700	+0.831%	1	76	-93.849%
2025-10-02	15.6400	15.6400	15.6400	15.6400	-6.066%	1	75	-93.798%
2025-10-01	16.6500	16.6500	16.6500	16.6500	-6.197%	1	75	-94.174%
2025-09-26	17.7500	17.7500	17.7500	17.7500	+6.287%	1	76	-94.535%
2025-09-25	16.7000	16.7000	16.7000	16.7000	+0.845%	4	75	-94.192%
2025-09-24	16.5600	16.5600	16.5600	16.5600	+14.207%	1	71	-94.143%
2025-09-19	14.5000	14.5000	14.5000	14.5000	+1.399%	5	71	-93.310%
2025-09-18	14.3000	14.3000	14.3000	14.3000	-6.840%	1	66	-93.217%
2025-09-17	15.5600	15.5600	15.3500	15.3500	+6.228%	2	66	-93.681%
2025-09-16	14.4500	14.4500	14.4500	14.4500	+4.710%	5	64	-93.287%
2025-09-10	13.8000	13.8000	13.8000	13.8000	-31.069%	2	59	-92.971%
2025-09-04	19.1100	20.0200	19.1100	20.0200	+9.399%	3	57	-95.155%
2025-09-02	18.3000	18.3000	18.3000	18.3000	-3.175%	1	56	-94.699%
2025-08-29	19.9500	19.9500	18.9000	18.9000	+9.756%	3	54	-94.868%
2025-08-28	17.0000	17.2200	17.0000	17.2200	+4.364%	4	54	-94.367%
2025-08-27	15.3000	16.5200	15.3000	16.5000	+3.448%	23	55	-94.121%
2025-08-20	16.0000	16.0000	15.7000	15.9500	+14.748%	4	35	-93.918%
2025-08-19	13.9500	13.9500	13.8000	13.9000	+10.757%	14	33	-93.022%
2025-08-15	12.5500	12.5500	12.5500	12.5500	+18.396%	2	26	-92.271%
2025-08-12	10.8000	10.8000	10.6000	10.6000	+12.766%	10	28	-90.849%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+4.444%	5	31	-89.681%
2025-08-08	9.0000	9.0000	9.0000	9.0000	-3.949%	1	31	-89.222%
2025-08-07	9.3700	9.3700	9.3700	9.3700	-7.228%	2	31	-89.648%
2025-08-05	10.1000	10.1000	10.1000	10.1000	+9.189%	1	32	-90.396%
2025-08-04	9.2500	9.2500	9.2500	9.2500	-41.604%	1	32	-89.514%
2025-07-24	16.4100	16.4100	15.8400	15.8400	+14.783%	6	32	-93.876%
2025-07-21	13.9000	14.0700	13.8000	13.8000	+0.364%	6	27	-92.971%
2025-07-18	13.7500	13.7500	13.7500	13.7500	+5.042%	1	21	-92.945%
2025-07-17	13.0900	13.0900	13.0900	13.0900	-6.500%	1	21	-92.590%
2025-07-14	14.0000	14.0000	14.0000	14.0000	-18.605%	1	20	-93.071%
2025-07-02	17.0000	17.2000	17.0000	17.2000	-3.044%	2	21	-94.360%
2025-06-30	18.2000	18.2000	17.7400	17.7400	-15.604%	8	19	-94.532%
2025-06-12	20.6500	21.0200	20.6500	21.0200	-6.370%	16	17	-95.385%
2025-06-09	22.2500	22.4500	22.2500	22.4500	-1.101%	2	4	-95.679%
2025-06-05	21.0500	22.7000	21.0500	22.7000	-25.181%	4	3	-95.727%
2025-05-23	30.3400	30.3400	30.3400	30.3400	0.000%	2	1	-96.803%