Dark

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

EOD

Jun 24, 2026

109.30+4.693%(+4.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	109.3000	109.3000	109.3000	109.3000	+4.693%	2	363	0.000%
2026-06-23	104.4000	104.4000	104.4000	104.4000	+4.400%	3	363	+4.693%
2026-06-22	100.0000	100.0000	100.0000	100.0000	-7.570%	5	363	+9.300%
2026-06-16	108.1900	108.1900	108.1900	108.1900	+4.998%	1	358	+1.026%
2026-06-09	103.0400	103.0400	103.0400	103.0400	+16.958%	2	358	+6.075%
2026-06-03	88.1000	88.1000	88.1000	88.1000	-4.083%	1	356	+24.064%
2026-05-28	91.8500	91.8500	91.8500	91.8500	-2.089%	1	355	+18.998%
2026-05-27	93.4500	94.1500	92.7500	93.8100	-3.169%	300	354	+16.512%
2026-05-26	96.8800	96.8800	96.8800	96.8800	+14.084%	2	507	+12.820%
2026-05-06	84.5500	84.9200	84.5500	84.9200	+2.660%	4	507	+28.709%
2026-05-05	82.9000	82.9000	82.5000	82.7200	-9.099%	5	509	+32.132%
2026-05-01	91.0000	91.0000	91.0000	91.0000	-3.510%	10	497	+20.110%
2026-04-28	94.1900	94.3100	94.1900	94.3100	+5.327%	2	497	+15.894%
2026-04-23	89.5400	89.5400	89.5400	89.5400	+7.620%	1	497	+22.068%
2026-04-22	86.2000	86.2000	83.2000	83.2000	-4.147%	2	496	+31.370%
2026-04-21	88.7900	88.7900	86.8000	86.8000	-6.162%	2	493	+25.922%
2026-04-15	92.5000	92.5000	92.5000	92.5000	-4.639%	10	493	+18.162%
2026-04-13	97.0000	97.0000	97.0000	97.0000	-0.513%	10	483	+12.680%
2026-04-02	97.7000	97.7000	97.5000	97.5000	+1.036%	11	483	+12.103%
2026-03-30	96.5000	96.5000	96.5000	96.5000	-6.119%	10	483	+13.264%
2026-03-23	103.6100	103.6100	102.7900	102.7900	-0.973%	3	473	+6.333%
2026-03-20	103.8000	103.8000	103.8000	103.8000	-1.378%	2	473	+5.299%
2026-03-18	105.6700	105.6700	105.2500	105.2500	-5.351%	3	473	+3.848%
2026-03-16	111.2000	111.2000	111.2000	111.2000	-2.456%	1	472	-1.709%
2026-03-10	114.0000	114.0000	114.0000	114.0000	-1.724%	2	472	-4.123%
2026-03-09	111.9500	116.0000	111.7000	116.0000	-0.129%	9	474	-5.776%
2026-03-05	113.0000	116.6000	113.0000	116.1500	+16.969%	27	486	-5.898%
2026-03-02	99.6000	99.6000	99.3000	99.3000	-13.404%	20	463	+10.070%
2026-02-20	114.6700	114.6700	114.6700	114.6700	-4.298%	5	473	-4.683%
2026-02-18	119.8200	119.8200	119.8200	119.8200	-0.150%	2	478	-8.780%
2026-02-09	121.2000	121.2000	120.0000	120.0000	-3.226%	20	476	-8.917%
2026-02-05	121.0000	124.0000	121.0000	124.0000	-1.821%	2	465	-11.855%
2026-02-04	125.6200	127.0500	125.6200	126.3000	+18.425%	7	467	-13.460%
2026-02-03	106.6500	106.6500	106.6500	106.6500	+6.119%	1	474	+2.485%
2026-01-30	99.5000	100.5000	99.5000	100.5000	+6.125%	16	475	+8.756%
2026-01-28	96.0000	96.0000	94.7000	94.7000	-2.371%	2	465	+15.417%
2026-01-27	97.3500	97.3500	97.0000	97.0000	-7.505%	6	463	+12.680%
2026-01-22	105.8400	105.8400	104.8000	104.8700	-0.625%	6	468	+4.224%
2026-01-21	104.0000	105.7000	104.0000	105.5300	-4.791%	4	468	+3.572%
2026-01-20	110.8400	110.8400	110.8400	110.8400	-4.531%	1	465	-1.389%
2026-01-13	115.2600	116.1000	115.2600	116.1000	-2.437%	4	464	-5.857%
2026-01-12	118.9000	119.2000	118.9000	119.0000	+0.337%	6	460	-8.151%
2026-01-09	118.5000	118.7500	118.5000	118.6000	-1.167%	4	461	-7.841%
2026-01-08	120.0000	120.0000	120.0000	120.0000	+3.013%	1	461	-8.917%
2026-01-02	118.0500	121.1000	116.4900	116.4900	-2.109%	6	461	-6.172%
2025-12-26	119.0000	119.0000	119.0000	119.0000	-0.833%	1	459	-8.151%
2025-12-22	120.0000	120.0000	120.0000	120.0000	-3.069%	1	458	-8.917%
2025-12-19	124.5300	124.5300	123.8000	123.8000	+0.243%	6	458	-11.712%
2025-12-16	129.2400	129.2400	123.5000	123.5000	+4.440%	11	458	-11.498%
2025-12-11	118.2500	118.2500	118.2500	118.2500	+0.553%	1	457	-7.569%
2025-12-10	117.7500	117.7500	117.6000	117.6000	-2.810%	2	456	-7.058%
2025-12-08	118.0000	121.0000	116.0000	121.0000	-5.380%	19	455	-9.669%
2025-12-05	127.5000	127.8800	127.5000	127.8800	-0.868%	2	443	-14.529%
2025-12-02	129.0000	129.0000	129.0000	129.0000	-7.194%	1	443	-15.271%
2025-11-28	139.2000	139.2000	139.0000	139.0000	+2.872%	2	442	-21.367%
2025-11-26	133.9700	135.1200	133.9700	135.1200	+2.597%	3	442	-19.109%
2025-11-25	131.7000	131.7000	131.7000	131.7000	+5.360%	1	442	-17.008%
2025-11-19	125.0000	125.0000	125.0000	125.0000	-6.716%	4	442	-12.560%
2025-11-17	134.0000	134.0000	134.0000	134.0000	-2.616%	2	442	-18.433%
2025-11-14	135.0000	137.6000	134.8500	137.6000	+0.438%	21	444	-20.567%
2025-11-13	131.0500	137.2500	131.0500	137.0000	+8.730%	9	443	-20.219%
2025-11-12	126.0000	126.0000	126.0000	126.0000	+5.980%	2	449	-13.254%
2025-11-06	118.8900	118.8900	118.8900	118.8900	+12.266%	3	449	-8.066%
2025-10-31	106.2500	106.2500	105.9000	105.9000	-2.234%	3	449	+3.211%
2025-10-30	108.3200	108.3200	108.3200	108.3200	+3.765%	3	447	+0.905%
2025-10-29	104.2000	105.5000	103.0500	104.3900	-5.100%	301	444	+4.704%
2025-10-28	110.0000	110.0000	110.0000	110.0000	-6.637%	1	145	-0.636%
2025-10-23	117.8200	117.8200	117.8200	117.8200	-1.980%	2	145	-7.231%
2025-10-17	120.2000	120.2000	120.2000	120.2000	-7.510%	11	145	-9.068%
2025-10-08	129.9600	129.9600	129.9600	129.9600	+5.659%	1	155	-15.897%
2025-10-02	123.0000	123.0000	123.0000	123.0000	-3.150%	1	154	-11.138%
2025-10-01	127.0000	127.0000	127.0000	127.0000	-2.734%	1	153	-13.937%
2025-09-30	130.5700	130.5700	130.5700	130.5700	+2.933%	5	152	-16.290%
2025-09-26	126.8500	126.8500	126.8500	126.8500	+1.076%	4	157	-13.835%
2025-09-25	125.5000	125.5000	125.5000	125.5000	+1.619%	3	157	-12.908%
2025-09-23	123.5000	123.5000	123.5000	123.5000	+3.460%	1	157	-11.498%
2025-09-22	119.3700	119.3700	119.3700	119.3700	-0.259%	1	156	-8.436%
2025-09-18	119.6800	119.6800	119.6800	119.6800	-0.919%	4	157	-8.673%
2025-09-15	120.9700	120.9700	120.0000	120.7900	-2.115%	6	157	-9.512%
2025-09-08	126.4000	126.4000	123.4000	123.4000	-4.489%	5	155	-11.426%
2025-09-03	129.2000	129.2000	129.2000	129.2000	+2.727%	2	158	-15.402%
2025-08-27	125.4800	125.7700	124.7500	125.7700	+5.609%	6	158	-13.095%
2025-08-26	119.0900	119.0900	119.0900	119.0900	-1.211%	1	158	-8.221%
2025-08-20	121.3500	121.3500	120.5500	120.5500	+2.596%	6	159	-9.332%
2025-08-19	117.5300	117.6600	117.4900	117.5000	+5.391%	48	162	-6.979%
2025-08-18	113.3000	113.3000	111.4700	111.4900	+0.805%	3	167	-1.964%
2025-08-15	114.6000	114.6000	110.5500	110.6000	+0.045%	4	167	-1.175%
2025-08-14	109.3000	110.5500	108.9500	110.5500	-0.045%	18	168	-1.131%
2025-08-13	110.1500	110.6000	110.1500	110.6000	+5.384%	10	168	-1.175%
2025-08-12	105.1000	105.1000	104.9500	104.9500	+4.376%	2	164	+4.145%
2025-08-11	100.5500	100.5500	100.5500	100.5500	+0.399%	1	163	+8.702%
2025-08-08	100.3500	100.4500	100.0500	100.1500	+0.704%	12	162	+9.136%
2025-08-07	99.1000	99.4500	99.1000	99.4500	-3.023%	4	156	+9.904%
2025-08-06	102.6000	102.6000	102.5500	102.5500	+9.679%	2	154	+6.582%
2025-08-04	96.0000	97.0000	93.3000	93.5000	-16.815%	25	154	+16.898%
2025-07-31	111.8900	112.4000	111.8900	112.4000	-1.748%	2	156	-2.758%
2025-07-29	114.4000	114.4000	114.4000	114.4000	-4.428%	1	157	-4.458%
2025-07-28	119.7000	119.7000	119.7000	119.7000	+0.614%	1	157	-8.688%
2025-07-25	118.9700	118.9700	118.9700	118.9700	-2.058%	2	157	-8.128%
2025-07-24	121.4700	121.4700	121.4700	121.4700	+2.463%	1	159	-10.019%
2025-07-23	118.5500	118.6500	118.4000	118.5500	+3.312%	4	158	-7.803%
2025-07-22	115.9000	115.9000	114.7500	114.7500	+4.366%	6	158	-4.749%
2025-07-15	109.9500	109.9500	109.9500	109.9500	-2.388%	1	152	-0.591%
2025-07-11	110.0000	112.6400	110.0000	112.6400	-2.265%	3	151	-2.965%
2025-07-10	115.2500	115.2500	115.2500	115.2500	+1.542%	2	148	-5.163%
2025-07-08	113.2500	113.5000	113.2500	113.5000	-7.165%	2	146	-3.700%
2025-06-30	125.1000	125.1000	122.2600	122.2600	-2.192%	2	149	-10.600%
2025-06-25	126.0000	126.0000	125.0000	125.0000	-4.215%	4	149	-12.560%
2025-06-16	130.0000	130.5000	130.0000	130.5000	+1.842%	2	145	-16.245%
2025-06-13	128.1400	128.1400	128.1400	128.1400	+0.534%	2	143	-14.703%
2025-06-12	127.4800	127.4800	127.4600	127.4600	-6.107%	2	144	-14.248%
2025-06-06	135.7500	135.7500	135.7500	135.7500	+5.233%	6	142	-19.484%
2025-06-05	129.0000	129.0000	129.0000	129.0000	-8.452%	35	142	-15.271%
2025-06-02	140.9100	142.4000	140.0000	140.9100	-3.486%	4	107	-22.433%
2025-05-22	146.0000	146.0000	146.0000	146.0000	-1.017%	2	107	-25.137%
2025-05-21	147.5000	147.5000	147.5000	147.5000	+0.958%	1	105	-25.898%
2025-05-15	146.1000	146.1000	146.1000	146.1000	+0.870%	5	104	-25.188%
2025-05-14	144.8400	144.8400	144.8400	144.8400	-8.607%	1	104	-24.537%
2025-05-07	158.4800	158.4800	158.4800	158.4800	-10.438%	4	104	-31.032%
2025-05-02	177.3200	177.3200	176.9500	176.9500	+5.327%	16	104	-38.231%
2025-04-28	168.0000	168.0000	168.0000	168.0000	-1.898%	2	107	-34.940%
2025-04-24	171.2500	171.2500	171.2500	171.2500	-0.146%	1	107	-36.175%
2025-04-23	169.6800	171.5000	169.6800	171.5000	+9.062%	14	106	-36.268%
2025-04-21	157.6500	157.6500	157.2500	157.2500	-5.014%	2	94	-30.493%
2025-04-16	165.5500	165.5500	165.5500	165.5500	-4.001%	1	94	-33.978%
2025-04-15	173.1000	173.1000	172.4500	172.4500	-0.805%	4	94	-36.619%
2025-04-14	171.8500	173.9500	171.8500	173.8500	+7.348%	6	93	-37.130%
2025-04-11	161.9500	161.9500	161.9500	161.9500	+3.443%	2	92	-32.510%
2025-04-10	160.5200	160.5200	156.5600	156.5600	+26.309%	9	91	-30.187%
2025-04-07	123.9500	123.9500	123.9500	123.9500	-18.454%	1	86	-11.819%
2025-04-04	152.0000	152.0000	152.0000	152.0000	-12.994%	10	86	-28.092%
2025-04-03	175.0000	175.0000	174.7000	174.7000	+1.422%	2	91	-37.436%
2025-03-31	172.2500	172.2500	172.2500	172.2500	+0.613%	1	91	-36.546%
2025-03-25	171.2100	171.2300	171.2000	171.2000	+4.200%	5	92	-36.157%
2025-03-18	164.3000	164.3000	164.3000	164.3000	+11.769%	2	87	-33.475%
2025-03-13	147.0000	147.0000	147.0000	147.0000	+3.777%	1	90	-25.646%
2025-03-10	136.2900	141.6500	136.2900	141.6500	+0.962%	6	90	-22.838%
2025-03-07	140.3000	140.3000	140.3000	140.3000	+0.552%	2	91	-22.096%
2025-03-05	139.5300	139.5300	139.5300	139.5300	-3.104%	1	91	-21.666%
2025-03-04	144.0000	144.0000	144.0000	144.0000	-3.569%	5	91	-24.097%
2025-02-28	153.7500	153.7500	149.3300	149.3300	+3.022%	70	91	-26.806%
2025-02-24	141.1500	144.9500	139.4000	144.9500	+14.314%	12	121	-24.595%
2025-02-18	128.5000	128.5000	126.8000	126.8000	+8.145%	2	121	-13.801%
2025-02-10	117.2500	117.2500	117.2500	117.2500	+5.063%	1	121	-6.780%
2025-02-04	111.7500	111.7500	111.6000	111.6000	-3.108%	2	121	-2.061%
2025-01-30	115.1800	115.1800	115.1800	115.1800	-0.381%	40	161	-5.105%
2025-01-28	116.5000	116.6200	115.5500	115.6200	+2.819%	4	161	-5.466%
2025-01-27	113.6100	113.6100	112.4500	112.4500	+5.985%	4	161	-2.801%
2025-01-22	106.1000	106.1000	106.1000	106.1000	-8.377%	2	163	+3.016%
2025-01-17	111.4000	115.8000	111.4000	115.8000	+20.537%	4	163	-5.613%
2025-01-10	94.7400	96.0700	94.7400	96.0700	-8.739%	22	163	+13.771%
2025-01-06	105.6500	105.6500	105.2700	105.2700	-0.076%	3	154	+3.828%
2025-01-02	105.7000	105.7000	105.3500	105.3500	-1.918%	2	152	+3.749%
2024-12-26	107.4100	107.4100	107.4100	107.4100	+4.282%	1	152	+1.760%
2024-12-23	103.0000	103.0000	103.0000	103.0000	-4.718%	1	152	+6.117%
2024-12-20	108.2500	108.2500	108.1000	108.1000	+7.992%	4	151	+1.110%
2024-12-18	107.0400	107.8000	100.1000	100.1000	-3.285%	3	151	+9.191%
2024-12-17	103.5000	103.5000	103.5000	103.5000	-6.504%	2	152	+5.604%
2024-12-12	110.7000	110.7000	110.7000	110.7000	-3.099%	1	152	-1.265%
2024-12-09	114.2400	114.2400	114.2400	114.2400	-1.091%	1	151	-4.324%
2024-12-04	115.6100	115.6100	115.5000	115.5000	-3.814%	2	151	-5.368%
2024-12-03	120.0800	120.0800	120.0800	120.0800	-9.374%	1	151	-8.977%
2024-11-29	132.5000	132.5000	132.5000	132.5000	+6.383%	4	151	-17.509%
2024-11-26	125.0500	125.0500	124.5500	124.5500	-4.428%	2	151	-12.244%
2024-11-25	130.3200	130.3200	130.3200	130.3200	+6.890%	1	151	-16.130%
2024-11-21	121.5700	121.9200	121.5700	121.9200	+1.600%	2	148	-10.351%
2024-11-18	120.0000	120.0000	120.0000	120.0000	-0.108%	1	148	-8.917%
2024-11-15	118.5400	120.7000	118.5400	120.1300	+2.021%	12	148	-9.015%
2024-11-14	117.8300	117.8300	117.7000	117.7500	+0.042%	4	146	-7.176%
2024-11-13	117.3500	117.7000	117.3500	117.7000	+3.137%	2	145	-7.137%
2024-11-07	114.1200	114.1200	114.1200	114.1200	-2.487%	1	144	-4.224%
2024-11-06	117.0300	117.0300	117.0300	117.0300	+19.418%	1	145	-6.605%
2024-11-05	98.0000	98.0000	98.0000	98.0000	-7.399%	1	144	+11.531%
2024-10-31	107.3500	107.5000	105.8300	105.8300	-2.461%	27	143	+3.279%
2024-10-28	108.5000	108.5000	108.5000	108.5000	+2.166%	2	142	+0.737%
2024-10-25	106.0600	106.2000	106.0600	106.2000	+0.236%	6	141	+2.919%
2024-10-24	105.3000	106.0500	105.3000	105.9500	-4.790%	20	140	+3.162%
2024-10-15	111.2800	111.2800	111.2800	111.2800	+0.343%	1	140	-1.779%
2024-10-14	110.9000	110.9000	110.9000	110.9000	-1.475%	2	140	-1.443%
2024-10-11	111.9000	112.5600	111.9000	112.5600	+7.200%	20	138	-2.896%
2024-10-10	105.0000	105.0000	105.0000	105.0000	-0.943%	1	133	+4.095%
2024-10-08	106.0000	106.0000	106.0000	106.0000	-4.505%	1	133	+3.113%
2024-10-04	107.1300	111.0000	107.1300	111.0000	+8.930%	12	133	-1.532%
2024-10-03	101.7300	101.9000	101.7300	101.9000	-0.904%	3	135	+7.262%
2024-09-24	101.9500	102.8300	101.9500	102.8300	-3.987%	2	133	+6.292%
2024-09-17	106.0000	107.4000	106.0000	107.1000	+6.780%	4	133	+2.054%
2024-09-16	100.8000	100.8000	100.3000	100.3000	+1.673%	6	133	+8.973%
2024-09-13	100.6500	101.5000	98.2500	98.6500	-3.284%	22	132	+10.796%
2024-09-12	102.5000	103.4300	102.0000	102.0000	+1.493%	4	130	+7.157%
2024-09-11	99.9500	100.5000	99.6000	100.5000	-9.663%	4	129	+8.756%
2024-09-06	114.0000	115.0000	111.2500	111.2500	-1.792%	98	127	-1.753%
2024-09-05	120.5000	120.8500	113.2800	113.2800	-10.768%	11	85	-3.513%
2024-09-03	127.4900	127.4900	125.0000	126.9500	+8.135%	5	84	-13.903%
2024-08-29	117.5000	118.3400	116.9500	117.4000	+5.880%	11	83	-6.899%
2024-08-27	110.7300	110.8800	110.7300	110.8800	+6.462%	2	78	-1.425%
2024-08-23	104.1500	104.1500	104.1500	104.1500	+4.621%	2	77	+4.945%
2024-08-21	100.0000	100.0000	99.0000	99.5500	-3.677%	8	78	+9.794%
2024-08-20	101.5000	103.6000	101.5000	103.3500	+0.184%	5	79	+5.757%
2024-08-19	103.7500	103.7500	103.1600	103.1600	+3.470%	2	81	+5.952%
2024-08-15	95.6700	99.7000	95.6700	99.7000	+7.900%	6	79	+9.629%
2024-08-14	90.2700	92.4000	90.2700	92.4000	+2.667%	11	77	+18.290%
2024-08-08	91.0000	91.0000	90.0000	90.0000	+5.696%	8	67	+21.444%
2024-08-06	85.1500	85.1500	85.1500	85.1500	+8.361%	1	61	+28.362%
2024-08-05	75.5000	79.5000	75.5000	78.5800	-10.040%	13	60	+39.094%
2024-08-02	89.8700	89.8700	86.7000	87.3500	-10.867%	73	50	+25.129%
2024-07-31	99.1000	99.1000	97.5000	98.0000	+3.277%	26	41	+11.531%
2024-07-23	95.1500	95.1500	94.8800	94.8900	-0.378%	4	31	+15.186%
2024-07-22	95.2500	95.2500	95.2500	95.2500	-10.057%	1	31	+14.751%
2024-07-18	107.3000	107.3000	105.9000	105.9000	+9.832%	4	31	+3.211%
2024-07-16	96.4200	96.4200	96.4200	96.4200	+8.337%	2	27	+13.358%
2024-07-12	89.0000	89.0000	89.0000	89.0000	+10.834%	2	27	+22.809%
2024-07-11	80.3000	80.3000	80.3000	80.3000	+2.293%	1	27	+36.115%
2024-07-10	77.6700	78.5000	77.6700	78.5000	+4.527%	2	27	+39.236%
2024-07-09	75.1000	75.1000	75.1000	75.1000	+2.624%	1	26	+45.539%
2024-07-03	73.4400	73.4400	73.1800	73.1800	+1.119%	8	17	+49.358%
2024-07-02	73.2500	74.0800	72.3700	72.3700	-0.863%	8	17	+51.029%
2024-07-01	72.0700	73.0000	72.0700	73.0000	-2.667%	2	13	+49.726%
2024-06-27	76.3200	76.3200	75.0000	75.0000	-3.213%	9	11	+45.733%
2024-06-25	77.4900	77.4900	77.4900	77.4900	0.000%	2	2	+41.050%