Dark

BRKB20261218C400
BRK.B Dec 18 2026 400.00 Call (BRKB261218C00400000)
option OPRA

EOD

Aug 27, 2026

110.15+0.337%(+0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	111.2200	111.2200	110.1500	110.1500	+0.337%	4	329	0.000%
2026-08-24	109.7800	109.7800	109.7800	109.7800	+3.860%	1	327	+0.337%
2026-08-21	105.7100	105.7100	105.7000	105.7000	-1.830%	4	327	+4.210%
2026-08-19	107.6700	107.6700	107.6700	107.6700	-0.609%	2	323	+2.303%
2026-08-17	108.3300	108.3300	108.3300	108.3300	-7.331%	1	323	+1.680%
2026-08-13	116.9000	116.9000	116.9000	116.9000	-0.764%	1	322	-5.774%
2026-08-12	117.8000	117.8000	117.8000	117.8000	-14.077%	1	323	-6.494%
2026-08-10	140.0000	141.0000	137.1000	137.1000	+8.448%	31	324	-19.657%
2026-08-07	126.4200	126.4200	126.4200	126.4200	+3.853%	1	354	-12.870%
2026-08-03	121.7300	121.7300	121.7300	121.7300	+2.294%	1	353	-9.513%
2026-07-29	119.0000	119.0000	119.0000	119.0000	+0.422%	1	354	-7.437%
2026-07-28	118.5000	118.5000	118.5000	118.5000	+11.845%	1	355	-7.046%
2026-07-27	105.9500	105.9500	105.9500	105.9500	-0.094%	1	356	+3.964%
2026-07-14	106.0500	106.0500	106.0500	106.0500	-7.783%	1	357	+3.866%
2026-07-06	116.7500	116.7500	115.0000	115.0000	+2.679%	3	357	-4.217%
2026-07-01	112.2300	112.2300	112.0000	112.0000	+2.470%	6	357	-1.652%
2026-06-24	109.3000	109.3000	109.3000	109.3000	+4.693%	2	363	+0.778%
2026-06-23	104.4000	104.4000	104.4000	104.4000	+4.400%	3	363	+5.508%
2026-06-22	100.0000	100.0000	100.0000	100.0000	-7.570%	5	363	+10.150%
2026-06-16	108.1900	108.1900	108.1900	108.1900	+4.998%	1	358	+1.812%
2026-06-09	103.0400	103.0400	103.0400	103.0400	+16.958%	2	358	+6.900%
2026-06-03	88.1000	88.1000	88.1000	88.1000	-4.083%	1	356	+25.028%
2026-05-28	91.8500	91.8500	91.8500	91.8500	-2.089%	1	355	+19.924%
2026-05-27	93.4500	94.1500	92.7500	93.8100	-3.169%	300	354	+17.418%
2026-05-26	96.8800	96.8800	96.8800	96.8800	+14.084%	2	507	+13.697%
2026-05-06	84.5500	84.9200	84.5500	84.9200	+2.660%	4	507	+29.710%
2026-05-05	82.9000	82.9000	82.5000	82.7200	-9.099%	5	509	+33.160%
2026-05-01	91.0000	91.0000	91.0000	91.0000	-3.510%	10	497	+21.044%
2026-04-28	94.1900	94.3100	94.1900	94.3100	+5.327%	2	497	+16.796%
2026-04-23	89.5400	89.5400	89.5400	89.5400	+7.620%	1	497	+23.018%
2026-04-22	86.2000	86.2000	83.2000	83.2000	-4.147%	2	496	+32.392%
2026-04-21	88.7900	88.7900	86.8000	86.8000	-6.162%	2	493	+26.901%
2026-04-15	92.5000	92.5000	92.5000	92.5000	-4.639%	10	493	+19.081%
2026-04-13	97.0000	97.0000	97.0000	97.0000	-0.513%	10	483	+13.557%
2026-04-02	97.7000	97.7000	97.5000	97.5000	+1.036%	11	483	+12.974%
2026-03-30	96.5000	96.5000	96.5000	96.5000	-6.119%	10	483	+14.145%
2026-03-23	103.6100	103.6100	102.7900	102.7900	-0.973%	3	473	+7.160%
2026-03-20	103.8000	103.8000	103.8000	103.8000	-1.378%	2	473	+6.118%
2026-03-18	105.6700	105.6700	105.2500	105.2500	-5.351%	3	473	+4.656%
2026-03-16	111.2000	111.2000	111.2000	111.2000	-2.456%	1	472	-0.944%
2026-03-10	114.0000	114.0000	114.0000	114.0000	-1.724%	2	472	-3.377%
2026-03-09	111.9500	116.0000	111.7000	116.0000	-0.129%	9	474	-5.043%
2026-03-05	113.0000	116.6000	113.0000	116.1500	+16.969%	27	486	-5.166%
2026-03-02	99.6000	99.6000	99.3000	99.3000	-13.404%	20	463	+10.926%
2026-02-20	114.6700	114.6700	114.6700	114.6700	-4.298%	5	473	-3.942%
2026-02-18	119.8200	119.8200	119.8200	119.8200	-0.150%	2	478	-8.070%
2026-02-09	121.2000	121.2000	120.0000	120.0000	-3.226%	20	476	-8.208%
2026-02-05	121.0000	124.0000	121.0000	124.0000	-1.821%	2	465	-11.169%
2026-02-04	125.6200	127.0500	125.6200	126.3000	+18.425%	7	467	-12.787%
2026-02-03	106.6500	106.6500	106.6500	106.6500	+6.119%	1	474	+3.282%
2026-01-30	99.5000	100.5000	99.5000	100.5000	+6.125%	16	475	+9.602%
2026-01-28	96.0000	96.0000	94.7000	94.7000	-2.371%	2	465	+16.315%
2026-01-27	97.3500	97.3500	97.0000	97.0000	-7.505%	6	463	+13.557%
2026-01-22	105.8400	105.8400	104.8000	104.8700	-0.625%	6	468	+5.035%
2026-01-21	104.0000	105.7000	104.0000	105.5300	-4.791%	4	468	+4.378%
2026-01-20	110.8400	110.8400	110.8400	110.8400	-4.531%	1	465	-0.623%
2026-01-13	115.2600	116.1000	115.2600	116.1000	-2.437%	4	464	-5.125%
2026-01-12	118.9000	119.2000	118.9000	119.0000	+0.337%	6	460	-7.437%
2026-01-09	118.5000	118.7500	118.5000	118.6000	-1.167%	4	461	-7.125%
2026-01-08	120.0000	120.0000	120.0000	120.0000	+3.013%	1	461	-8.208%
2026-01-02	118.0500	121.1000	116.4900	116.4900	-2.109%	6	461	-5.443%
2025-12-26	119.0000	119.0000	119.0000	119.0000	-0.833%	1	459	-7.437%
2025-12-22	120.0000	120.0000	120.0000	120.0000	-3.069%	1	458	-8.208%
2025-12-19	124.5300	124.5300	123.8000	123.8000	+0.243%	6	458	-11.026%
2025-12-16	129.2400	129.2400	123.5000	123.5000	+4.440%	11	458	-10.810%
2025-12-11	118.2500	118.2500	118.2500	118.2500	+0.553%	1	457	-6.850%
2025-12-10	117.7500	117.7500	117.6000	117.6000	-2.810%	2	456	-6.335%
2025-12-08	118.0000	121.0000	116.0000	121.0000	-5.380%	19	455	-8.967%
2025-12-05	127.5000	127.8800	127.5000	127.8800	-0.868%	2	443	-13.865%
2025-12-02	129.0000	129.0000	129.0000	129.0000	-7.194%	1	443	-14.612%
2025-11-28	139.2000	139.2000	139.0000	139.0000	+2.872%	2	442	-20.755%
2025-11-26	133.9700	135.1200	133.9700	135.1200	+2.597%	3	442	-18.480%
2025-11-25	131.7000	131.7000	131.7000	131.7000	+5.360%	1	442	-16.363%
2025-11-19	125.0000	125.0000	125.0000	125.0000	-6.716%	4	442	-11.880%
2025-11-17	134.0000	134.0000	134.0000	134.0000	-2.616%	2	442	-17.799%
2025-11-14	135.0000	137.6000	134.8500	137.6000	+0.438%	21	444	-19.949%
2025-11-13	131.0500	137.2500	131.0500	137.0000	+8.730%	9	443	-19.599%
2025-11-12	126.0000	126.0000	126.0000	126.0000	+5.980%	2	449	-12.579%
2025-11-06	118.8900	118.8900	118.8900	118.8900	+12.266%	3	449	-7.351%
2025-10-31	106.2500	106.2500	105.9000	105.9000	-2.234%	3	449	+4.013%
2025-10-30	108.3200	108.3200	108.3200	108.3200	+3.765%	3	447	+1.689%
2025-10-29	104.2000	105.5000	103.0500	104.3900	-5.100%	301	444	+5.518%
2025-10-28	110.0000	110.0000	110.0000	110.0000	-6.637%	1	145	+0.136%
2025-10-23	117.8200	117.8200	117.8200	117.8200	-1.980%	2	145	-6.510%
2025-10-17	120.2000	120.2000	120.2000	120.2000	-7.510%	11	145	-8.361%
2025-10-08	129.9600	129.9600	129.9600	129.9600	+5.659%	1	155	-15.243%
2025-10-02	123.0000	123.0000	123.0000	123.0000	-3.150%	1	154	-10.447%
2025-10-01	127.0000	127.0000	127.0000	127.0000	-2.734%	1	153	-13.268%
2025-09-30	130.5700	130.5700	130.5700	130.5700	+2.933%	5	152	-15.639%
2025-09-26	126.8500	126.8500	126.8500	126.8500	+1.076%	4	157	-13.165%
2025-09-25	125.5000	125.5000	125.5000	125.5000	+1.619%	3	157	-12.231%
2025-09-23	123.5000	123.5000	123.5000	123.5000	+3.460%	1	157	-10.810%
2025-09-22	119.3700	119.3700	119.3700	119.3700	-0.259%	1	156	-7.724%
2025-09-18	119.6800	119.6800	119.6800	119.6800	-0.919%	4	157	-7.963%
2025-09-15	120.9700	120.9700	120.0000	120.7900	-2.115%	6	157	-8.809%
2025-09-08	126.4000	126.4000	123.4000	123.4000	-4.489%	5	155	-10.737%
2025-09-03	129.2000	129.2000	129.2000	129.2000	+2.727%	2	158	-14.745%
2025-08-27	125.4800	125.7700	124.7500	125.7700	+5.609%	6	158	-12.419%
2025-08-26	119.0900	119.0900	119.0900	119.0900	-1.211%	1	158	-7.507%
2025-08-20	121.3500	121.3500	120.5500	120.5500	+2.596%	6	159	-8.627%
2025-08-19	117.5300	117.6600	117.4900	117.5000	+5.391%	48	162	-6.255%
2025-08-18	113.3000	113.3000	111.4700	111.4900	+0.805%	3	167	-1.202%
2025-08-15	114.6000	114.6000	110.5500	110.6000	+0.045%	4	167	-0.407%
2025-08-14	109.3000	110.5500	108.9500	110.5500	-0.045%	18	168	-0.362%
2025-08-13	110.1500	110.6000	110.1500	110.6000	+5.384%	10	168	-0.407%
2025-08-12	105.1000	105.1000	104.9500	104.9500	+4.376%	2	164	+4.955%
2025-08-11	100.5500	100.5500	100.5500	100.5500	+0.399%	1	163	+9.547%
2025-08-08	100.3500	100.4500	100.0500	100.1500	+0.704%	12	162	+9.985%
2025-08-07	99.1000	99.4500	99.1000	99.4500	-3.023%	4	156	+10.759%
2025-08-06	102.6000	102.6000	102.5500	102.5500	+9.679%	2	154	+7.411%
2025-08-04	96.0000	97.0000	93.3000	93.5000	-16.815%	25	154	+17.807%
2025-07-31	111.8900	112.4000	111.8900	112.4000	-1.748%	2	156	-2.002%
2025-07-29	114.4000	114.4000	114.4000	114.4000	-4.428%	1	157	-3.715%
2025-07-28	119.7000	119.7000	119.7000	119.7000	+0.614%	1	157	-7.978%
2025-07-25	118.9700	118.9700	118.9700	118.9700	-2.058%	2	157	-7.414%
2025-07-24	121.4700	121.4700	121.4700	121.4700	+2.463%	1	159	-9.319%
2025-07-23	118.5500	118.6500	118.4000	118.5500	+3.312%	4	158	-7.086%
2025-07-22	115.9000	115.9000	114.7500	114.7500	+4.366%	6	158	-4.009%
2025-07-15	109.9500	109.9500	109.9500	109.9500	-2.388%	1	152	+0.182%
2025-07-11	110.0000	112.6400	110.0000	112.6400	-2.265%	3	151	-2.211%
2025-07-10	115.2500	115.2500	115.2500	115.2500	+1.542%	2	148	-4.425%
2025-07-08	113.2500	113.5000	113.2500	113.5000	-7.165%	2	146	-2.952%
2025-06-30	125.1000	125.1000	122.2600	122.2600	-2.192%	2	149	-9.905%
2025-06-25	126.0000	126.0000	125.0000	125.0000	-4.215%	4	149	-11.880%
2025-06-16	130.0000	130.5000	130.0000	130.5000	+1.842%	2	145	-15.594%
2025-06-13	128.1400	128.1400	128.1400	128.1400	+0.534%	2	143	-14.039%
2025-06-12	127.4800	127.4800	127.4600	127.4600	-6.107%	2	144	-13.581%
2025-06-06	135.7500	135.7500	135.7500	135.7500	+5.233%	6	142	-18.858%
2025-06-05	129.0000	129.0000	129.0000	129.0000	-8.452%	35	142	-14.612%
2025-06-02	140.9100	142.4000	140.0000	140.9100	-3.486%	4	107	-21.830%
2025-05-22	146.0000	146.0000	146.0000	146.0000	-1.017%	2	107	-24.555%
2025-05-21	147.5000	147.5000	147.5000	147.5000	+0.958%	1	105	-25.322%
2025-05-15	146.1000	146.1000	146.1000	146.1000	+0.870%	5	104	-24.606%
2025-05-14	144.8400	144.8400	144.8400	144.8400	-8.607%	1	104	-23.951%
2025-05-07	158.4800	158.4800	158.4800	158.4800	-10.438%	4	104	-30.496%
2025-05-02	177.3200	177.3200	176.9500	176.9500	+5.327%	16	104	-37.751%
2025-04-28	168.0000	168.0000	168.0000	168.0000	-1.898%	2	107	-34.435%
2025-04-24	171.2500	171.2500	171.2500	171.2500	-0.146%	1	107	-35.679%
2025-04-23	169.6800	171.5000	169.6800	171.5000	+9.062%	14	106	-35.773%
2025-04-21	157.6500	157.6500	157.2500	157.2500	-5.014%	2	94	-29.952%
2025-04-16	165.5500	165.5500	165.5500	165.5500	-4.001%	1	94	-33.464%
2025-04-15	173.1000	173.1000	172.4500	172.4500	-0.805%	4	94	-36.126%
2025-04-14	171.8500	173.9500	171.8500	173.8500	+7.348%	6	93	-36.641%
2025-04-11	161.9500	161.9500	161.9500	161.9500	+3.443%	2	92	-31.985%
2025-04-10	160.5200	160.5200	156.5600	156.5600	+26.309%	9	91	-29.644%
2025-04-07	123.9500	123.9500	123.9500	123.9500	-18.454%	1	86	-11.134%
2025-04-04	152.0000	152.0000	152.0000	152.0000	-12.994%	10	86	-27.533%
2025-04-03	175.0000	175.0000	174.7000	174.7000	+1.422%	2	91	-36.949%
2025-03-31	172.2500	172.2500	172.2500	172.2500	+0.613%	1	91	-36.052%
2025-03-25	171.2100	171.2300	171.2000	171.2000	+4.200%	5	92	-35.660%
2025-03-18	164.3000	164.3000	164.3000	164.3000	+11.769%	2	87	-32.958%
2025-03-13	147.0000	147.0000	147.0000	147.0000	+3.777%	1	90	-25.068%
2025-03-10	136.2900	141.6500	136.2900	141.6500	+0.962%	6	90	-22.238%
2025-03-07	140.3000	140.3000	140.3000	140.3000	+0.552%	2	91	-21.490%
2025-03-05	139.5300	139.5300	139.5300	139.5300	-3.104%	1	91	-21.056%
2025-03-04	144.0000	144.0000	144.0000	144.0000	-3.569%	5	91	-23.507%
2025-02-28	153.7500	153.7500	149.3300	149.3300	+3.022%	70	91	-26.237%
2025-02-24	141.1500	144.9500	139.4000	144.9500	+14.314%	12	121	-24.008%
2025-02-18	128.5000	128.5000	126.8000	126.8000	+8.145%	2	121	-13.131%
2025-02-10	117.2500	117.2500	117.2500	117.2500	+5.063%	1	121	-6.055%
2025-02-04	111.7500	111.7500	111.6000	111.6000	-3.108%	2	121	-1.299%
2025-01-30	115.1800	115.1800	115.1800	115.1800	-0.381%	40	161	-4.367%
2025-01-28	116.5000	116.6200	115.5500	115.6200	+2.819%	4	161	-4.731%
2025-01-27	113.6100	113.6100	112.4500	112.4500	+5.985%	4	161	-2.045%
2025-01-22	106.1000	106.1000	106.1000	106.1000	-8.377%	2	163	+3.817%
2025-01-17	111.4000	115.8000	111.4000	115.8000	+20.537%	4	163	-4.879%
2025-01-10	94.7400	96.0700	94.7400	96.0700	-8.739%	22	163	+14.656%
2025-01-06	105.6500	105.6500	105.2700	105.2700	-0.076%	3	154	+4.636%
2025-01-02	105.7000	105.7000	105.3500	105.3500	-1.918%	2	152	+4.556%
2024-12-26	107.4100	107.4100	107.4100	107.4100	+4.282%	1	152	+2.551%
2024-12-23	103.0000	103.0000	103.0000	103.0000	-4.718%	1	152	+6.942%
2024-12-20	108.2500	108.2500	108.1000	108.1000	+7.992%	4	151	+1.896%
2024-12-18	107.0400	107.8000	100.1000	100.1000	-3.285%	3	151	+10.040%
2024-12-17	103.5000	103.5000	103.5000	103.5000	-6.504%	2	152	+6.425%
2024-12-12	110.7000	110.7000	110.7000	110.7000	-3.099%	1	152	-0.497%
2024-12-09	114.2400	114.2400	114.2400	114.2400	-1.091%	1	151	-3.580%
2024-12-04	115.6100	115.6100	115.5000	115.5000	-3.814%	2	151	-4.632%
2024-12-03	120.0800	120.0800	120.0800	120.0800	-9.374%	1	151	-8.269%
2024-11-29	132.5000	132.5000	132.5000	132.5000	+6.383%	4	151	-16.868%
2024-11-26	125.0500	125.0500	124.5500	124.5500	-4.428%	2	151	-11.562%
2024-11-25	130.3200	130.3200	130.3200	130.3200	+6.890%	1	151	-15.477%
2024-11-21	121.5700	121.9200	121.5700	121.9200	+1.600%	2	148	-9.654%
2024-11-18	120.0000	120.0000	120.0000	120.0000	-0.108%	1	148	-8.208%
2024-11-15	118.5400	120.7000	118.5400	120.1300	+2.021%	12	148	-8.308%
2024-11-14	117.8300	117.8300	117.7000	117.7500	+0.042%	4	146	-6.454%
2024-11-13	117.3500	117.7000	117.3500	117.7000	+3.137%	2	145	-6.415%
2024-11-07	114.1200	114.1200	114.1200	114.1200	-2.487%	1	144	-3.479%
2024-11-06	117.0300	117.0300	117.0300	117.0300	+19.418%	1	145	-5.879%
2024-11-05	98.0000	98.0000	98.0000	98.0000	-7.399%	1	144	+12.398%
2024-10-31	107.3500	107.5000	105.8300	105.8300	-2.461%	27	143	+4.082%
2024-10-28	108.5000	108.5000	108.5000	108.5000	+2.166%	2	142	+1.521%
2024-10-25	106.0600	106.2000	106.0600	106.2000	+0.236%	6	141	+3.719%
2024-10-24	105.3000	106.0500	105.3000	105.9500	-4.790%	20	140	+3.964%
2024-10-15	111.2800	111.2800	111.2800	111.2800	+0.343%	1	140	-1.015%
2024-10-14	110.9000	110.9000	110.9000	110.9000	-1.475%	2	140	-0.676%
2024-10-11	111.9000	112.5600	111.9000	112.5600	+7.200%	20	138	-2.141%
2024-10-10	105.0000	105.0000	105.0000	105.0000	-0.943%	1	133	+4.905%
2024-10-08	106.0000	106.0000	106.0000	106.0000	-4.505%	1	133	+3.915%
2024-10-04	107.1300	111.0000	107.1300	111.0000	+8.930%	12	133	-0.766%
2024-10-03	101.7300	101.9000	101.7300	101.9000	-0.904%	3	135	+8.096%
2024-09-24	101.9500	102.8300	101.9500	102.8300	-3.987%	2	133	+7.119%
2024-09-17	106.0000	107.4000	106.0000	107.1000	+6.780%	4	133	+2.848%
2024-09-16	100.8000	100.8000	100.3000	100.3000	+1.673%	6	133	+9.821%
2024-09-13	100.6500	101.5000	98.2500	98.6500	-3.284%	22	132	+11.657%
2024-09-12	102.5000	103.4300	102.0000	102.0000	+1.493%	4	130	+7.990%
2024-09-11	99.9500	100.5000	99.6000	100.5000	-9.663%	4	129	+9.602%
2024-09-06	114.0000	115.0000	111.2500	111.2500	-1.792%	98	127	-0.989%
2024-09-05	120.5000	120.8500	113.2800	113.2800	-10.768%	11	85	-2.763%
2024-09-03	127.4900	127.4900	125.0000	126.9500	+8.135%	5	84	-13.234%
2024-08-29	117.5000	118.3400	116.9500	117.4000	+5.880%	11	83	-6.175%
2024-08-27	110.7300	110.8800	110.7300	110.8800	+6.462%	2	78	-0.658%
2024-08-23	104.1500	104.1500	104.1500	104.1500	+4.621%	2	77	+5.761%
2024-08-21	100.0000	100.0000	99.0000	99.5500	-3.677%	8	78	+10.648%
2024-08-20	101.5000	103.6000	101.5000	103.3500	+0.184%	5	79	+6.580%
2024-08-19	103.7500	103.7500	103.1600	103.1600	+3.470%	2	81	+6.776%
2024-08-15	95.6700	99.7000	95.6700	99.7000	+7.900%	6	79	+10.481%
2024-08-14	90.2700	92.4000	90.2700	92.4000	+2.667%	11	77	+19.210%
2024-08-08	91.0000	91.0000	90.0000	90.0000	+5.696%	8	67	+22.389%
2024-08-06	85.1500	85.1500	85.1500	85.1500	+8.361%	1	61	+29.360%
2024-08-05	75.5000	79.5000	75.5000	78.5800	-10.040%	13	60	+40.176%
2024-08-02	89.8700	89.8700	86.7000	87.3500	-10.867%	73	50	+26.102%
2024-07-31	99.1000	99.1000	97.5000	98.0000	+3.277%	26	41	+12.398%
2024-07-23	95.1500	95.1500	94.8800	94.8900	-0.378%	4	31	+16.082%
2024-07-22	95.2500	95.2500	95.2500	95.2500	-10.057%	1	31	+15.643%
2024-07-18	107.3000	107.3000	105.9000	105.9000	+9.832%	4	31	+4.013%
2024-07-16	96.4200	96.4200	96.4200	96.4200	+8.337%	2	27	+14.240%
2024-07-12	89.0000	89.0000	89.0000	89.0000	+10.834%	2	27	+23.764%
2024-07-11	80.3000	80.3000	80.3000	80.3000	+2.293%	1	27	+37.173%
2024-07-10	77.6700	78.5000	77.6700	78.5000	+4.527%	2	27	+40.318%
2024-07-09	75.1000	75.1000	75.1000	75.1000	+2.624%	1	26	+46.671%
2024-07-03	73.4400	73.4400	73.1800	73.1800	+1.119%	8	17	+50.519%
2024-07-02	73.2500	74.0800	72.3700	72.3700	-0.863%	8	17	+52.204%
2024-07-01	72.0700	73.0000	72.0700	73.0000	-2.667%	2	13	+50.890%
2024-06-27	76.3200	76.3200	75.0000	75.0000	-3.213%	9	11	+46.867%
2024-06-25	77.4900	77.4900	77.4900	77.4900	0.000%	2	2	+42.147%