Dark

BRKB20261218C430
BRK.B Dec 18 2026 430.00 Call (BRKB261218C00430000)
option OPRA

EOD

Aug 26, 2026

82.97+3.713%(+2.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	82.9700	82.9700	82.9700	82.9700	+3.713%	1	235	0.000%
2026-08-24	80.0000	80.0000	80.0000	80.0000	+4.439%	1	235	+3.713%
2026-08-20	77.4000	77.4000	76.6000	76.6000	-3.344%	2	235	+8.316%
2026-08-19	79.2500	79.2500	79.2500	79.2500	-2.160%	1	234	+4.694%
2026-08-18	81.0000	81.0000	81.0000	81.0000	+0.985%	1	234	+2.432%
2026-08-17	80.2100	80.2100	80.2100	80.2100	-9.470%	1	235	+3.441%
2026-08-12	88.0000	88.6000	88.0000	88.6000	+22.715%	2	235	-6.354%
2026-07-23	72.2000	72.2000	72.2000	72.2000	+0.979%	1	235	+14.917%
2026-07-20	71.5000	71.5000	71.5000	71.5000	-2.055%	1	235	+16.042%
2026-07-17	73.0000	73.0000	73.0000	73.0000	+1.248%	2	234	+13.658%
2026-07-16	71.9000	72.1000	71.0000	72.1000	-0.346%	5	236	+15.076%
2026-07-15	72.3500	72.3500	72.3500	72.3500	-18.479%	6	234	+14.679%
2026-07-06	88.7500	88.7500	88.7500	88.7500	+6.287%	1	234	-6.513%
2026-07-01	84.3900	84.3900	83.5000	83.5000	+13.605%	4	233	-0.635%
2026-06-25	73.5000	73.5000	73.5000	73.5000	-0.136%	1	233	+12.884%
2026-06-10	73.6000	73.6000	73.6000	73.6000	+0.204%	1	233	+12.731%
2026-06-09	73.4500	73.4500	73.4500	73.4500	-1.277%	1	233	+12.961%
2026-06-05	75.4000	75.4000	74.4000	74.4000	+12.727%	4	233	+11.519%
2026-06-04	66.0000	66.0000	66.0000	66.0000	-7.108%	1	230	+25.712%
2026-05-27	71.0500	71.0500	71.0500	71.0500	-1.688%	1	229	+16.777%
2026-05-26	72.2700	72.2700	72.2700	72.2700	+3.243%	3	230	+14.806%
2026-05-18	70.0000	70.0000	70.0000	70.0000	-2.262%	8	233	+18.529%
2026-05-13	72.0000	72.0000	71.6200	71.6200	+0.168%	21	241	+15.848%
2026-05-12	71.5000	71.5000	71.5000	71.5000	+9.277%	1	223	+16.042%
2026-05-04	65.4300	65.4300	65.4300	65.4300	-2.489%	1	223	+26.807%
2026-04-30	67.1000	67.1000	67.1000	67.1000	-1.135%	1	222	+23.651%
2026-04-28	67.8700	67.8700	67.8700	67.8700	+9.256%	1	222	+22.248%
2026-04-23	62.1200	62.1200	62.1200	62.1200	+2.831%	1	223	+33.564%
2026-04-22	62.5800	62.5800	60.4100	60.4100	-6.486%	2	222	+37.345%
2026-04-21	64.6000	64.6000	64.6000	64.6000	-3.264%	1	222	+28.437%
2026-04-20	66.7800	66.7800	66.7800	66.7800	-2.511%	1	222	+24.244%
2026-04-17	69.7200	69.7200	68.5000	68.5000	+0.661%	8	221	+21.124%
2026-04-16	68.0000	68.0500	66.7000	68.0500	-2.086%	16	217	+21.925%
2026-04-14	69.5000	69.5000	69.5000	69.5000	-3.001%	2	206	+19.381%
2026-04-13	71.6500	71.6500	71.6500	71.6500	-1.172%	1	204	+15.799%
2026-04-07	72.5000	72.5000	72.5000	72.5000	+4.242%	10	204	+14.441%
2026-03-27	69.5500	69.5500	69.5500	69.5500	-6.832%	6	214	+19.295%
2026-03-25	79.3000	79.3000	74.6500	74.6500	-3.303%	3	214	+11.145%
2026-03-23	77.2000	77.2000	77.2000	77.2000	-11.162%	1	211	+7.474%
2026-03-09	86.8000	86.9000	86.8000	86.9000	+11.410%	2	211	-4.522%
2026-03-02	76.5500	78.0000	74.5000	78.0000	-18.239%	4	212	+6.372%
2026-02-27	95.3500	95.4000	95.3500	95.4000	+1.869%	2	211	-13.029%
2026-02-05	93.9000	93.9000	93.6500	93.6500	-6.723%	2	212	-11.404%
2026-02-04	91.2900	100.4000	91.2900	100.4000	+40.754%	4	213	-17.361%
2026-01-28	71.3200	71.3300	71.3200	71.3300	-2.767%	2	213	+16.319%
2026-01-27	73.3600	73.3600	73.3600	73.3600	-10.241%	1	213	+13.100%
2026-01-21	81.7300	81.7300	81.7300	81.7300	-6.913%	1	212	+1.517%
2026-01-15	88.1000	88.1000	87.8000	87.8000	-0.205%	2	213	-5.501%
2026-01-14	87.9800	87.9800	87.9800	87.9800	-5.702%	1	213	-5.694%
2026-01-12	94.4500	94.4500	93.3000	93.3000	-2.355%	3	213	-11.072%
2025-12-22	95.4000	95.7000	95.2000	95.5500	-3.103%	12	214	-13.166%
2025-12-17	98.6100	98.6100	98.6100	98.6100	+1.138%	1	210	-15.860%
2025-12-16	97.5000	97.5000	97.5000	97.5000	+1.934%	10	210	-14.903%
2025-12-12	95.8500	95.8500	95.6500	95.6500	-4.350%	2	220	-13.257%
2025-12-04	100.0000	100.0000	100.0000	100.0000	-4.535%	1	220	-17.030%
2025-11-20	104.7500	104.7500	104.7500	104.7500	+1.208%	1	219	-20.792%
2025-11-12	103.5000	103.5000	103.5000	103.5000	+4.853%	3	218	-19.836%
2025-11-07	98.7100	98.7100	98.7100	98.7100	+3.905%	1	218	-15.946%
2025-11-05	95.0000	95.0000	95.0000	95.0000	+15.854%	1	219	-12.663%
2025-10-29	82.0000	82.0000	82.0000	82.0000	-5.747%	2	219	+1.183%
2025-10-28	87.0000	87.0000	87.0000	87.0000	-3.867%	3	219	-4.632%
2025-10-27	89.3200	90.5800	89.3200	90.5000	-4.334%	4	214	-8.320%
2025-10-20	94.6000	94.6000	94.6000	94.6000	+1.036%	1	214	-12.294%
2025-10-16	96.1000	96.1000	93.6300	93.6300	-6.529%	2	214	-11.385%
2025-10-09	100.1700	100.1700	100.1700	100.1700	-2.511%	1	212	-17.171%
2025-10-08	102.7500	102.7500	102.7500	102.7500	+0.244%	1	212	-19.251%
2025-10-03	102.5000	102.5000	102.5000	102.5000	+1.485%	5	211	-19.054%
2025-10-01	101.0000	101.0000	101.0000	101.0000	-1.415%	1	211	-17.851%
2025-09-25	102.4500	102.4500	102.4500	102.4500	+1.718%	1	212	-19.014%
2025-09-24	100.7200	100.7200	100.7200	100.7200	+5.444%	1	212	-17.623%
2025-09-18	95.5200	95.5200	95.5200	95.5200	-0.593%	1	212	-13.139%
2025-09-16	96.0900	96.0900	96.0900	96.0900	-0.682%	1	211	-13.654%
2025-09-15	97.0500	97.0500	96.7500	96.7500	-2.174%	2	211	-14.243%
2025-09-12	99.1500	99.1500	98.9000	98.9000	-0.753%	2	210	-16.107%
2025-09-11	99.6500	99.6500	99.6500	99.6500	+6.521%	3	211	-16.739%
2025-09-10	92.8000	93.5500	92.8000	93.5500	-8.329%	3	211	-11.309%
2025-09-08	102.0000	102.0500	102.0000	102.0500	-7.772%	2	211	-18.697%
2025-09-04	110.0500	110.7500	110.0000	110.6500	+6.497%	6	212	-25.016%
2025-09-03	102.8500	103.9000	102.8000	103.9000	-2.533%	24	212	-20.144%
2025-08-29	106.6000	106.6000	106.6000	106.6000	+5.201%	1	215	-22.167%
2025-08-27	100.2000	101.3300	100.2000	101.3300	+3.472%	5	215	-18.119%
2025-08-22	97.9300	97.9300	97.9300	97.9300	+3.041%	1	219	-15.276%
2025-08-21	95.0400	95.0400	95.0400	95.0400	-3.267%	1	219	-12.700%
2025-08-20	97.4000	98.2500	97.4000	98.2500	+11.928%	3	218	-15.552%
2025-08-18	87.7800	87.7800	87.7800	87.7800	-0.981%	1	218	-5.480%
2025-08-14	88.6500	88.6500	88.6500	88.6500	+17.184%	2	219	-6.407%
2025-08-07	75.7000	75.8000	75.5500	75.6500	-5.082%	36	219	+9.676%
2025-08-06	79.8000	80.3500	79.6500	79.7000	+3.709%	200	202	+4.103%
2025-08-05	77.3800	77.3800	76.8500	76.8500	+2.878%	2	106	+7.964%
2025-08-04	77.5600	77.5600	74.7000	74.7000	-16.115%	2	104	+11.071%
2025-08-01	89.1500	89.1500	89.0500	89.0500	-0.157%	2	104	-6.828%
2025-07-31	89.1900	89.1900	89.1900	89.1900	-7.142%	1	104	-6.974%
2025-07-25	96.2000	96.2000	96.0500	96.0500	+0.787%	2	105	-13.618%
2025-07-24	97.1400	97.1400	95.3000	95.3000	+0.105%	7	105	-12.938%
2025-07-23	95.2000	95.2000	95.2000	95.2000	+7.087%	3	105	-12.847%
2025-07-21	89.0000	90.8000	88.9000	88.9000	+1.950%	5	105	-6.670%
2025-07-16	87.3500	87.4500	86.2500	87.2000	-7.046%	7	103	-4.851%
2025-07-10	93.8100	93.8100	93.8100	93.8100	-5.376%	1	104	-11.555%
2025-06-30	100.2700	100.2700	98.8700	99.1400	-3.448%	5	105	-16.310%
2025-06-27	102.6800	102.6800	102.6800	102.6800	+0.667%	8	105	-19.196%
2025-06-26	102.0000	102.0000	102.0000	102.0000	-0.653%	1	113	-18.657%
2025-06-18	102.6700	102.6700	102.6700	102.6700	-6.621%	1	111	-19.188%
2025-06-09	110.0500	110.2500	109.8400	109.9500	+1.150%	44	111	-24.538%
2025-06-04	108.9500	108.9500	108.7000	108.7000	-3.933%	2	111	-23.671%
2025-06-03	113.1500	113.3500	113.1500	113.1500	-2.750%	13	112	-26.673%
2025-06-02	116.0100	116.4500	116.0100	116.3500	-9.194%	3	112	-28.689%
2025-04-21	128.1200	128.1300	128.1200	128.1300	-15.509%	5	112	-35.245%
2025-04-15	151.5500	151.7500	151.5500	151.6500	+12.500%	4	117	-45.288%
2025-04-10	134.8000	134.8000	134.8000	134.8000	+12.100%	1	118	-38.450%
2025-04-04	120.2500	120.2500	120.2500	120.2500	-17.155%	2	118	-31.002%
2025-04-01	144.8500	145.1500	144.8500	145.1500	+2.907%	2	118	-42.838%
2025-03-28	141.5000	141.5000	141.0500	141.0500	-2.724%	6	119	-41.177%
2025-03-25	145.0000	145.0000	145.0000	145.0000	+2.329%	1	120	-42.779%
2025-03-24	141.7500	141.7500	141.7000	141.7000	+1.106%	2	120	-41.447%
2025-03-21	140.1500	140.1500	140.1500	140.1500	-0.779%	2	121	-40.799%
2025-03-18	141.7500	141.7500	141.2500	141.2500	+2.615%	2	122	-41.260%
2025-03-17	137.8500	137.9000	137.6000	137.6500	+17.599%	12	122	-39.724%
2025-03-12	117.3700	117.8500	117.0500	117.0500	+2.496%	48	116	-29.116%
2025-03-07	114.2000	114.2000	114.2000	114.2000	-15.407%	2	99	-27.347%
2025-03-03	135.0000	135.0000	135.0000	135.0000	+51.277%	1	101	-38.541%
2025-02-03	89.2400	89.2400	89.2400	89.2400	-6.261%	1	101	-7.026%
2025-01-30	94.8100	95.2000	94.7500	95.2000	+1.234%	20	101	-12.847%
2025-01-28	94.0400	94.0400	94.0400	94.0400	+10.285%	1	96	-11.772%
2025-01-15	84.7500	85.2700	84.7500	85.2700	+12.761%	2	96	-2.697%
2025-01-13	75.6200	75.6200	75.6200	75.6200	-6.190%	1	98	+9.720%
2025-01-08	80.6100	80.6100	80.6100	80.6100	-3.194%	1	99	+2.928%
2025-01-06	83.2700	83.2700	83.2700	83.2700	-8.263%	1	99	-0.360%
2024-12-10	90.7700	90.7700	90.7700	90.7700	-3.947%	1	99	-8.593%
2024-12-09	94.5000	94.5000	94.5000	94.5000	-1.336%	10	100	-12.201%
2024-12-03	95.9200	95.9200	95.7800	95.7800	-7.127%	2	90	-13.374%
2024-11-26	102.7400	103.1300	101.2500	103.1300	-3.282%	65	89	-19.548%
2024-11-25	107.2200	107.2200	106.6300	106.6300	+3.284%	2	37	-22.189%
2024-11-22	103.2400	103.2400	103.2400	103.2400	+5.347%	6	39	-19.634%
2024-11-19	98.0000	98.0000	98.0000	98.0000	+0.719%	1	36	-15.337%
2024-11-15	97.2500	97.4000	97.2000	97.3000	+1.992%	12	37	-14.728%
2024-11-13	95.1000	95.9500	95.0000	95.4000	+5.321%	16	34	-13.029%
2024-11-08	90.5800	90.5800	90.5800	90.5800	+4.596%	2	32	-8.401%
2024-10-31	86.4500	86.6000	86.4500	86.6000	-3.262%	2	32	-4.192%
2024-10-15	89.5200	89.5200	89.5200	89.5200	+4.457%	1	32	-7.317%
2024-10-07	85.7000	85.7000	85.7000	85.7000	+1.181%	1	31	-3.186%
2024-10-02	84.7000	84.7000	84.7000	84.7000	+0.833%	1	31	-2.043%
2024-09-20	84.0000	84.0000	84.0000	84.0000	+2.439%	2	31	-1.226%
2024-09-12	82.0000	82.0000	82.0000	82.0000	0.000%	1	31	+1.183%
2024-09-11	79.6600	82.0000	79.6600	82.0000	-10.879%	4	32	+1.183%
2024-09-09	92.0100	92.0100	92.0100	92.0100	+3.220%	1	32	-9.825%
2024-09-06	89.9500	89.9500	89.1400	89.1400	-14.412%	8	32	-6.922%
2024-09-03	104.1500	104.1500	104.1500	104.1500	+5.736%	1	30	-20.336%
2024-08-30	98.5000	98.5000	98.5000	98.5000	+9.226%	2	28	-15.766%
2024-08-27	89.1700	90.1800	88.6500	90.1800	+22.112%	18	28	-7.995%
2024-08-14	73.8500	73.8500	73.8500	73.8500	+6.244%	3	31	+12.349%
2024-08-13	69.5100	69.5100	69.5100	69.5100	+0.014%	1	34	+19.364%
2024-08-12	69.5000	69.5000	69.5000	69.5000	-5.596%	1	34	+19.381%
2024-08-09	71.1000	73.6200	71.1000	73.6200	+3.690%	6	34	+12.700%
2024-08-08	71.0000	71.0000	71.0000	71.0000	+0.099%	1	34	+16.859%
2024-08-07	69.9500	72.2300	69.9500	70.9300	+8.489%	12	33	+16.974%
2024-08-06	65.5300	68.0000	65.3800	65.3800	+10.908%	7	23	+26.904%
2024-08-05	59.2300	59.2300	58.9500	58.9500	-15.277%	3	18	+40.746%
2024-08-02	71.2400	71.2400	69.5500	69.5800	-6.941%	8	16	+19.244%
2024-08-01	74.7700	74.7700	74.7700	74.7700	-4.141%	1	15	+10.967%
2024-07-29	78.0000	78.0000	78.0000	78.0000	+0.840%	3	15	+6.372%
2024-07-26	77.3500	77.3500	77.3500	77.3500	-1.049%	2	18	+7.266%
2024-07-25	78.9700	78.9700	78.1700	78.1700	+1.651%	5	18	+6.140%
2024-07-23	76.9000	76.9000	76.9000	76.9000	-0.517%	1	18	+7.893%
2024-07-22	77.3000	77.3000	77.3000	77.3000	-7.757%	1	17	+7.335%
2024-07-17	83.8000	83.8000	83.8000	83.8000	+8.662%	2	17	-0.990%
2024-07-16	77.7700	77.7700	76.7000	77.1200	+10.392%	6	17	+7.586%
2024-07-15	69.8600	69.8600	69.8600	69.8600	+5.100%	5	12	+18.766%
2024-07-12	66.8000	66.8000	66.4700	66.4700	+10.599%	8	7	+24.823%
2024-07-11	61.1200	61.1200	60.1000	60.1000	-2.276%	2	5	+38.053%
2024-07-10	61.5000	61.5000	61.5000	61.5000	+3.780%	1	4	+34.911%
2024-07-05	58.7500	59.2600	58.7500	59.2600	+3.965%	4	3	+40.010%
2024-07-02	57.0000	57.0000	57.0000	57.0000	0.000%	1	1	+45.561%