Dark

BRKB20260918P470
BRK.B Sep 18 2026 470.00 Put (BRKB260918P00470000)
option OPRA

EOD

Jun 30, 2026

4.98-5.143%(-0.27)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.1100	5.2700	4.9800	4.9800	-5.143%	67	3,168	0.000%
2026-06-29	5.3000	5.3500	5.1500	5.2500	-0.943%	10	3,125	-5.143%
2026-06-26	6.2000	6.2500	5.1000	5.3000	-28.378%	119	3,123	-6.038%
2026-06-25	5.9200	7.9400	5.9200	7.4000	+29.825%	14	3,180	-32.703%
2026-06-24	5.8500	5.8800	5.1000	5.7000	-12.977%	111	3,172	-12.632%
2026-06-23	6.0600	6.5500	5.8000	6.5500	-10.519%	167	3,140	-23.969%
2026-06-22	7.0300	7.4000	6.7000	7.3200	-4.935%	33	3,003	-31.967%
2026-06-18	8.0300	8.4000	7.7000	7.7000	+0.522%	5	2,985	-35.325%
2026-06-17	7.0500	7.6600	7.0000	7.6600	+20.251%	16	2,985	-34.987%
2026-06-16	6.2500	6.7500	5.8000	6.3700	-6.324%	189	2,998	-21.821%
2026-06-15	8.4000	8.4000	6.4400	6.8000	-28.421%	41	3,150	-26.765%
2026-06-12	9.8000	9.8600	9.2500	9.5000	-7.767%	25	3,151	-47.579%
2026-06-11	10.8000	11.7500	10.2000	10.3000	+0.488%	37	3,149	-51.650%
2026-06-10	9.6000	10.2500	9.6000	10.2500	+1.485%	44	3,166	-51.415%
2026-06-09	9.4500	10.1500	8.5300	10.1000	+6.316%	30	3,132	-50.693%
2026-06-08	9.5000	9.6000	9.3000	9.5000	+5.322%	103	3,118	-47.579%
2026-06-05	9.5600	9.7200	8.7500	9.0200	-28.976%	15	3,065	-44.789%
2026-06-04	12.6000	13.8100	12.4500	12.7000	-3.053%	38	3,073	-60.787%
2026-06-03	12.5000	13.4000	12.5000	13.1000	-14.935%	90	3,101	-61.985%
2026-06-02	16.1000	16.3000	15.0000	15.4000	-0.645%	34	3,100	-67.662%
2026-06-01	15.0000	16.7500	14.5500	15.5000	+16.981%	851	3,100	-67.871%
2026-05-29	13.4500	14.2000	12.9500	13.2500	+8.607%	27	2,706	-62.415%
2026-05-28	11.6200	12.2000	11.6200	12.2000	+3.390%	3	2,699	-59.180%
2026-05-27	10.0000	11.8000	9.9200	11.8000	+15.573%	9	2,699	-57.797%
2026-05-26	10.3200	10.5000	9.8600	10.2100	+5.803%	22	2,694	-51.224%
2026-05-22	11.3000	11.6400	9.6500	9.6500	-27.607%	34	2,697	-48.394%
2026-05-21	13.3200	13.3300	13.3200	13.3300	+6.131%	4	2,697	-62.641%
2026-05-20	12.5300	12.8000	12.1800	12.5600	+6.441%	21	2,697	-60.350%
2026-05-19	10.3500	11.8000	10.1000	11.8000	+11.848%	9	2,665	-57.797%
2026-05-18	11.4000	11.4000	10.5500	10.5500	-4.525%	16	2,665	-52.796%
2026-05-15	10.4500	11.0500	10.4500	11.0500	0.000%	2	2,665	-54.932%
2026-05-14	11.3000	11.6000	11.0500	11.0500	+2.315%	14	2,666	-54.932%
2026-05-13	11.5100	11.5100	10.6500	10.8000	+2.370%	38	2,701	-53.889%
2026-05-12	12.1000	12.1000	10.5200	10.5500	-19.157%	15	2,701	-52.796%
2026-05-11	13.0800	13.1500	12.8500	13.0500	-6.786%	26	2,701	-61.839%
2026-05-08	13.4500	14.0000	13.3500	14.0000	-5.469%	8	2,692	-64.429%
2026-05-07	16.5000	16.5000	14.6000	14.8100	-9.695%	23	2,689	-66.374%
2026-05-06	17.3800	17.3800	16.4000	16.4000	-10.480%	7	2,689	-69.634%
2026-05-05	18.0000	19.2000	17.3500	18.3200	+2.633%	48	2,689	-72.817%
2026-05-04	13.5000	18.9000	13.3000	17.8500	+13.694%	53	2,668	-72.101%
2026-05-01	15.1500	15.7000	15.1500	15.7000	-4.559%	8	2,659	-68.280%
2026-04-30	16.1000	16.4500	15.8000	16.4500	+5.112%	16	2,659	-69.726%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+3.642%	7	2,647	-68.179%
2026-04-28	15.0100	15.1000	14.3200	15.1000	-12.209%	7	2,647	-67.020%
2026-04-27	16.7500	17.2000	16.6500	17.2000	-8.511%	3	2,645	-71.047%
2026-04-24	19.3000	19.3000	18.6300	18.8000	-0.529%	18	2,644	-73.511%
2026-04-23	18.9500	18.9500	18.9000	18.9000	-6.250%	4	2,645	-73.651%
2026-04-22	19.0000	20.3500	19.0000	20.1600	+9.565%	22	2,642	-75.298%
2026-04-21	17.3000	18.4000	17.3000	18.4000	+6.358%	4	2,632	-72.935%
2026-04-20	16.3500	17.3000	16.3500	17.3000	+9.841%	46	2,632	-71.214%
2026-04-17	15.5500	15.8500	14.7500	15.7500	-11.268%	40	2,620	-68.381%
2026-04-16	16.0000	18.0000	16.0000	17.7500	+10.592%	83	2,598	-71.944%
2026-04-15	16.5000	16.7400	16.0500	16.0500	+1.262%	21	2,575	-68.972%
2026-04-14	16.0000	16.2500	15.1000	15.8500	+1.929%	51	2,568	-68.580%
2026-04-13	15.7000	15.7000	15.4000	15.5500	-4.893%	15	2,586	-67.974%
2026-04-10	15.6000	16.3500	15.6000	16.3500	+10.847%	16	2,600	-69.541%
2026-04-09	15.1200	15.1200	14.5000	14.7500	-15.473%	26	2,598	-66.237%
2026-04-08	17.4500	17.8500	16.7000	17.4500	-10.283%	115	2,601	-71.461%
2026-04-07	20.0500	20.0500	19.2500	19.4500	-1.118%	17	2,591	-74.396%
2026-04-06	19.8000	19.8400	19.3000	19.6700	-4.515%	59	2,574	-74.682%
2026-04-02	20.6500	20.9500	20.3500	20.6000	+2.335%	37	2,575	-75.825%
2026-04-01	20.1500	20.2500	19.3000	20.1300	-4.913%	30	2,575	-75.261%
2026-03-31	21.1500	22.6000	21.1500	21.1700	-8.750%	78	2,553	-76.476%
2026-03-30	23.9900	23.9900	22.3500	23.2000	-7.014%	8	2,481	-78.534%
2026-03-27	23.2100	24.9500	23.0500	24.9500	+14.502%	42	2,481	-80.040%
2026-03-26	20.4500	22.4000	20.4500	21.7900	+2.783%	46	2,446	-77.145%
2026-03-25	20.4200	21.2000	20.4200	21.2000	+3.667%	3	2,411	-76.509%
2026-03-24	19.9000	20.4500	19.6600	20.4500	+4.337%	11	2,411	-75.648%
2026-03-23	20.0000	20.5000	19.1900	19.6000	-2.000%	11	2,405	-74.592%
2026-03-20	20.2000	20.5000	19.2300	20.0000	+2.041%	29	2,404	-75.100%
2026-03-19	19.1900	20.5000	19.1900	19.6000	+3.979%	9	2,395	-74.592%
2026-03-18	18.8500	18.8500	18.4200	18.8500	+17.154%	5	2,394	-73.581%
2026-03-17	15.7100	16.3000	15.7100	16.0900	-2.367%	79	2,392	-69.049%
2026-03-16	16.4800	16.4800	16.4800	16.4800	-4.464%	17	2,364	-69.782%
2026-03-13	16.7500	17.4000	16.6500	17.2500	+4.545%	16	2,355	-71.130%
2026-03-12	16.2000	16.7000	16.1000	16.5000	+3.904%	140	2,342	-69.818%
2026-03-11	15.7000	16.1500	15.7000	15.8800	+13.025%	37	2,250	-68.640%
2026-03-10	14.1000	14.2500	14.0000	14.0500	-14.067%	14	2,244	-64.555%
2026-03-09	16.2000	16.3500	16.2000	16.3500	+9.000%	4	2,241	-69.541%
2026-03-06	15.9000	15.9000	15.0000	15.0000	+5.263%	48	2,245	-66.800%
2026-03-05	14.4500	14.4500	14.2500	14.2500	-18.571%	4	2,199	-65.053%
2026-03-04	17.5000	17.5000	17.5000	17.5000	-8.616%	371	2,196	-71.543%
2026-03-03	21.4300	21.7500	18.8700	19.1500	+5.626%	35	1,825	-73.995%
2026-03-02	15.0000	19.4000	15.0000	18.1300	+48.000%	343	1,802	-72.532%
2026-02-27	12.4000	12.6500	11.8500	12.2500	-0.407%	108	1,814	-59.347%
2026-02-26	12.8800	13.2000	11.9500	12.3000	-16.327%	260	1,749	-59.512%
2026-02-25	14.7000	14.7000	14.7000	14.7000	-2.649%	1	1,693	-66.122%
2026-02-24	15.5000	15.5000	15.0000	15.1000	+7.092%	7	1,693	-67.020%
2026-02-23	14.1000	14.1000	14.1000	14.1000	-6.312%	5	1,686	-64.681%
2026-02-20	15.0500	15.0500	15.0500	15.0500	-0.331%	1	1,686	-66.910%
2026-02-19	15.1000	15.1000	15.1000	15.1000	+7.857%	2	1,685	-67.020%
2026-02-18	13.3000	14.0500	12.8500	14.0000	+7.692%	30	1,683	-64.429%
2026-02-17	13.2000	13.8000	13.0000	13.0000	-5.109%	18	1,654	-61.692%
2026-02-13	14.5500	14.7500	13.6500	13.7000	+7.874%	42	1,609	-63.650%
2026-02-12	12.7000	12.7000	12.7000	12.7000	-3.053%	1	1,609	-60.787%
2026-02-11	13.1000	13.1000	13.1000	13.1000	-4.029%	137	1,610	-61.985%
2026-02-10	13.6500	13.6500	13.6500	13.6500	+7.059%	4	1,473	-63.516%
2026-02-09	12.5000	12.8500	12.0000	12.7500	+8.974%	23	1,473	-60.941%
2026-02-06	11.6000	12.3000	11.3000	11.7000	-7.143%	35	1,452	-57.436%
2026-02-05	12.7500	12.7500	12.6000	12.6000	+4.132%	4	1,425	-60.476%
2026-02-04	12.1000	12.1000	12.1000	12.1000	-19.333%	1	1,423	-58.843%
2026-02-03	16.7500	16.7500	14.4000	15.0000	-13.793%	87	1,423	-66.800%
2026-02-02	20.1200	20.1200	17.4000	17.4000	-12.519%	6	1,339	-71.379%
2026-01-30	19.7000	19.9000	19.7000	19.8900	-1.778%	4	1,339	-74.962%
2026-01-29	20.6000	20.9500	20.2500	20.2500	-0.735%	13	1,337	-75.407%
2026-01-28	19.8500	20.7600	19.8500	20.4000	+3.817%	17	1,330	-75.588%
2026-01-27	18.2000	19.8000	18.2000	19.6500	+9.777%	92	1,326	-74.656%
2026-01-23	17.9000	17.9000	17.9000	17.9000	0.000%	1	1,256	-72.179%
2026-01-22	18.0000	18.0000	17.9000	17.9000	+0.280%	2	1,255	-72.179%
2026-01-21	18.0000	18.0000	17.7500	17.8500	+1.420%	25	1,254	-72.101%
2026-01-20	16.0500	18.4000	16.0500	17.6000	+22.648%	30	1,239	-71.705%
2026-01-16	14.3500	14.3500	14.3500	14.3500	-3.367%	4	1,217	-65.296%
2026-01-15	14.8500	15.3500	14.8500	14.8500	+0.406%	21	1,217	-66.465%
2026-01-14	14.7900	14.7900	14.7900	14.7900	+3.066%	1	1,198	-66.329%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+1.773%	1	1,198	-65.296%
2026-01-12	14.0000	14.1000	13.9000	14.1000	+2.545%	7	1,199	-64.681%
2026-01-09	13.8000	13.8000	13.7000	13.7500	+1.103%	30	1,195	-63.782%
2026-01-08	13.4500	13.6000	12.7000	13.6000	-8.847%	18	1,166	-63.382%
2026-01-07	14.9200	14.9200	14.9200	14.9200	+7.726%	1	1,150	-66.622%
2026-01-05	13.8500	13.8500	13.8500	13.8500	-13.438%	1	1,149	-64.043%
2026-01-02	14.2000	16.2000	14.2000	16.0000	+24.031%	35	1,149	-68.875%
2025-12-30	13.4500	13.4500	12.9000	12.9000	-10.727%	13	1,121	-61.395%
2025-12-29	14.1500	14.4500	14.1500	14.4500	-1.701%	5	1,114	-65.536%
2025-12-26	14.7600	14.7600	14.7000	14.7000	+2.439%	2	1,109	-66.122%
2025-12-17	14.4500	14.4500	14.1400	14.3500	-1.034%	5	1,109	-65.296%
2025-12-16	14.4300	14.5000	14.4300	14.5000	+2.041%	3	1,105	-65.655%
2025-12-15	13.0500	14.4500	13.0500	14.2100	-10.234%	7	1,105	-64.954%
2025-12-11	15.3700	15.8300	15.3700	15.8300	-5.493%	2	1,101	-68.541%
2025-12-10	16.9400	16.9400	16.7500	16.7500	+3.715%	2	1,100	-70.269%
2025-12-08	16.1500	16.1500	16.1500	16.1500	+17.455%	2	1,100	-69.164%
2025-12-02	13.0000	13.7500	13.0000	13.7500	+6.589%	8	1,100	-63.782%
2025-12-01	12.9000	12.9000	12.9000	12.9000	-3.731%	1	1,093	-61.395%
2025-11-26	13.6000	13.6000	13.1000	13.4000	-3.039%	6	1,091	-62.836%
2025-11-25	14.2500	14.3500	13.8200	13.8200	-11.975%	4	1,091	-63.965%
2025-11-21	17.0500	17.0500	15.7000	15.7000	-0.633%	2	1,089	-68.280%
2025-11-20	15.8000	15.8000	15.8000	15.8000	-11.978%	1	1,087	-68.481%
2025-11-19	17.9500	17.9500	17.9500	17.9500	+8.788%	1	1,087	-72.256%
2025-11-18	16.5000	16.5000	16.5000	16.5000	+15.385%	1	1,086	-69.818%
2025-11-14	13.9000	14.5000	13.9000	14.3000	-15.584%	5	1,086	-65.175%
2025-11-10	16.9300	16.9400	16.9300	16.9400	-1.797%	10	1,086	-70.602%
2025-11-07	17.1300	17.2500	17.1300	17.2500	-18.824%	6	1,089	-71.130%
2025-11-04	22.0000	22.0000	21.2000	21.2500	-11.642%	96	1,084	-76.565%
2025-11-03	24.8500	24.8500	24.0500	24.0500	+0.125%	8	1,078	-79.293%
2025-10-31	24.0200	24.0200	24.0200	24.0200	+1.564%	2	1,078	-79.267%
2025-10-30	23.2500	23.8000	23.2500	23.6500	-3.232%	3	1,078	-78.943%
2025-10-29	24.6600	24.6600	24.2500	24.4400	+9.107%	8	1,077	-79.624%
2025-10-28	21.5000	22.4000	20.9500	22.4000	+9.268%	1,498	1,079	-77.768%
2025-10-27	20.0000	20.5000	20.0000	20.5000	+1.485%	5	259	-75.707%
2025-10-22	20.2000	20.2000	20.2000	20.2000	+2.020%	1	259	-75.347%
2025-10-20	19.8000	19.8000	19.8000	19.8000	-1.000%	2	259	-74.848%
2025-10-15	20.0000	20.0000	20.0000	20.0000	+2.041%	1	259	-75.100%
2025-10-14	19.6000	19.6000	19.6000	19.6000	-0.759%	5	259	-74.592%
2025-10-09	19.7000	19.7500	19.7000	19.7500	+14.162%	7	259	-74.785%
2025-10-07	17.3000	17.3000	17.3000	17.3000	0.000%	1	258	-71.214%
2025-10-06	17.3000	17.3000	17.3000	17.3000	-11.054%	2	258	-71.214%
2025-10-01	19.4500	19.4500	19.4500	19.4500	+4.570%	1	258	-74.396%
2025-09-30	18.6000	18.6000	18.6000	18.6000	-3.627%	1	258	-73.226%
2025-09-29	19.3000	19.3000	19.3000	19.3000	-1.931%	1	257	-74.197%
2025-09-25	19.6800	19.6800	19.6800	19.6800	-3.292%	1	256	-74.695%
2025-09-23	20.0000	20.3500	20.0000	20.3500	-5.128%	3	257	-75.528%
2025-09-18	21.4500	21.4500	21.4500	21.4500	-0.970%	2	257	-76.783%
2025-09-16	21.6600	21.6600	21.6600	21.6600	+7.922%	5	257	-77.008%
2025-09-12	20.0700	20.0700	20.0700	20.0700	-7.083%	2	252	-75.187%
2025-09-10	21.0000	22.1500	21.0000	21.6000	+5.830%	74	251	-76.944%
2025-09-09	20.4400	20.6800	20.3300	20.4100	+6.026%	12	200	-75.600%
2025-09-05	17.4500	19.2500	17.4500	19.2500	+0.156%	5	196	-74.130%
2025-09-03	19.4400	19.6500	19.0000	19.2200	-0.311%	23	194	-74.089%
2025-09-02	18.4500	19.4900	18.4500	19.2800	+8.742%	9	194	-74.170%
2025-08-29	17.6900	17.7300	17.6900	17.7300	-7.992%	4	192	-71.912%
2025-08-28	18.8200	19.2700	18.8200	19.2700	-1.583%	6	192	-74.157%
2025-08-27	19.5800	19.5800	19.5800	19.5800	-8.547%	20	196	-74.566%
2025-08-26	22.1100	22.1100	21.4100	21.4100	-2.282%	9	184	-76.740%
2025-08-22	21.3900	21.9100	21.3900	21.9100	-1.084%	5	177	-77.271%
2025-08-20	21.9600	22.1500	21.9600	22.1500	-5.139%	2	176	-77.517%
2025-08-19	23.3000	23.3500	23.3000	23.3500	-10.192%	2	176	-78.672%
2025-08-18	25.4400	26.0000	25.4400	26.0000	+2.767%	2	176	-80.846%
2025-08-14	26.6500	26.6500	25.3000	25.3000	-2.505%	3	175	-80.316%
2025-08-13	25.0800	25.9500	25.0800	25.9500	-5.636%	5	172	-80.809%
2025-08-12	27.5000	27.5000	27.5000	27.5000	-9.271%	1	168	-81.891%
2025-08-11	30.3100	30.3100	30.3100	30.3100	+1.882%	1	167	-83.570%
2025-08-08	29.7500	29.7500	29.7500	29.7500	-5.104%	100	166	-83.261%
2025-08-07	27.1500	31.3500	27.1500	31.3500	+7.547%	6	68	-84.115%
2025-08-06	29.9000	29.9000	29.1500	29.1500	-4.583%	5	69	-82.916%
2025-08-05	30.5000	30.5500	30.5000	30.5500	-9.749%	3	64	-83.699%
2025-08-04	34.7000	34.7000	32.3900	33.8500	+13.022%	44	66	-85.288%
2025-08-01	29.9500	29.9500	29.9500	29.9500	+5.644%	5	55	-83.372%
2025-07-30	28.3500	28.3500	28.3500	28.3500	+10.742%	4	50	-82.434%
2025-07-29	25.3000	25.6000	25.3000	25.6000	+3.226%	10	46	-80.547%
2025-07-24	24.8000	24.8000	24.8000	24.8000	-7.944%	1	46	-79.919%
2025-07-21	26.9400	26.9400	26.9400	26.9400	-11.672%	2	46	-81.514%
2025-07-17	30.2900	30.5000	30.2900	30.5000	+3.390%	13	44	-83.672%
2025-07-16	29.4000	29.5000	29.4000	29.5000	-0.673%	2	31	-83.119%
2025-07-15	29.6500	30.0000	29.6500	29.7000	+2.768%	13	31	-83.232%
2025-07-14	28.9000	28.9000	28.9000	28.9000	+2.482%	3	18	-82.768%
2025-07-11	28.8000	28.8000	28.2000	28.2000	+1.879%	2	17	-82.340%
2025-07-10	27.6800	27.6800	27.6800	27.6800	+1.466%	1	17	-82.009%
2025-06-30	27.2800	27.2800	27.2800	27.2800	+2.750%	1	16	-81.745%
2025-06-27	26.5500	26.5500	26.5500	26.5500	-2.390%	1	15	-81.243%
2025-06-26	27.2000	27.2000	27.2000	27.2000	+5.222%	5	15	-81.691%
2025-06-25	25.6700	25.8500	25.6700	25.8500	-7.348%	2	11	-80.735%
2025-06-23	27.9000	27.9000	27.9000	27.9000	-2.277%	1	9	-82.151%
2025-06-17	28.5500	28.5500	28.5500	28.5500	+4.311%	1	8	-82.557%
2025-06-12	27.3700	27.3700	27.3700	27.3700	+0.256%	5	7	-81.805%
2025-06-11	27.3000	27.3000	27.3000	27.3000	+4.598%	1	2	-81.758%
2025-05-30	26.1000	26.1000	26.1000	26.1000	0.000%	2	1	-80.920%