Dark

BRKB20261218C440
BRK.B Dec 18 2026 440.00 Call (BRKB261218C00440000)
option OPRA

EOD

Aug 27, 2026

72.10+4.553%(+3.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	72.1000	72.1000	72.1000	72.1000	+4.553%	1	192	0.000%
2026-08-20	68.9600	68.9600	68.9600	68.9600	-32.179%	1	192	+4.553%
2026-08-10	93.3500	105.1900	93.3500	101.6800	+16.206%	6	193	-29.091%
2026-08-06	87.5000	87.5000	87.5000	87.5000	+44.318%	1	195	-17.600%
2026-07-23	60.6300	60.6300	60.6300	60.6300	-9.359%	1	196	+18.918%
2026-07-10	66.8900	66.8900	66.8900	66.8900	-15.671%	1	195	+7.789%
2026-07-06	78.2500	79.3200	78.0000	79.3200	+9.482%	3	195	-9.102%
2026-06-30	72.4500	72.4500	72.4500	72.4500	+0.277%	4	195	-0.483%
2026-06-24	72.2500	72.2500	72.2500	72.2500	+1.947%	3	195	-0.208%
2026-06-16	74.0500	74.0500	70.8700	70.8700	+1.883%	7	198	+1.736%
2026-06-15	69.6200	69.6200	69.5600	69.5600	+12.194%	5	198	+3.652%
2026-06-11	62.0000	62.0000	62.0000	62.0000	-8.824%	2	193	+16.290%
2026-06-05	64.7000	68.0000	64.7000	68.0000	+21.755%	2	195	+6.029%
2026-06-04	55.8500	55.8500	55.8500	55.8500	+7.404%	2	196	+29.096%
2026-06-02	52.0000	52.0000	52.0000	52.0000	+4.208%	1	196	+38.654%
2026-06-01	51.3700	51.3700	49.9000	49.9000	-13.368%	3	196	+44.489%
2026-05-28	57.8000	57.8000	57.6000	57.6000	-10.350%	2	197	+25.174%
2026-05-13	63.3200	64.2500	63.3200	64.2500	+6.427%	2	197	+12.218%
2026-05-04	55.2000	60.3700	55.2000	60.3700	+4.845%	2	198	+19.430%
2026-04-30	57.5800	57.5800	57.5800	57.5800	-3.470%	1	197	+25.217%
2026-04-29	59.6500	59.6500	59.6500	59.6500	-1.730%	1	198	+20.872%
2026-04-28	60.7000	60.7000	60.7000	60.7000	+6.491%	1	198	+18.781%
2026-04-27	57.0000	57.0000	57.0000	57.0000	+2.518%	7	198	+26.491%
2026-04-22	55.6000	55.6000	55.6000	55.6000	-3.304%	3	191	+29.676%
2026-04-20	59.4000	59.4000	57.5000	57.5000	-1.877%	6	191	+25.391%
2026-04-16	59.9000	59.9000	58.4000	58.6000	-1.958%	8	192	+23.038%
2026-04-15	60.6000	61.0600	59.7700	59.7700	-2.496%	5	195	+20.629%
2026-04-14	63.2000	63.2000	61.3000	61.3000	-4.323%	14	199	+17.618%
2026-04-13	65.2600	65.2600	64.0600	64.0700	-4.587%	4	191	+12.533%
2026-03-30	62.7700	67.1500	62.7700	67.1500	+4.109%	5	188	+7.372%
2026-03-27	64.5000	64.5000	64.5000	64.5000	-1.782%	1	185	+11.783%
2026-03-26	65.6700	65.6700	65.6700	65.6700	-4.826%	1	184	+9.791%
2026-03-19	70.5000	70.5000	69.0000	69.0000	-4.167%	3	185	+4.493%
2026-03-18	74.4400	74.4400	72.0000	72.0000	-8.385%	6	183	+0.139%
2026-03-17	78.5900	78.5900	78.5900	78.5900	+0.013%	1	181	-8.258%
2026-03-16	78.5800	78.5800	78.5800	78.5800	-0.064%	1	180	-8.246%
2026-03-12	75.3700	78.6300	75.3700	78.6300	+0.550%	2	180	-8.305%
2026-03-11	76.0000	78.2000	76.0000	78.2000	-3.754%	2	180	-7.801%
2026-03-10	81.1000	81.2500	80.8000	81.2500	+4.528%	47	180	-11.262%
2026-03-06	78.8000	78.8000	77.7300	77.7300	-5.667%	21	165	-7.243%
2026-03-05	79.0000	82.7900	79.0000	82.4000	+21.516%	5	145	-12.500%
2026-03-03	67.8100	67.8100	67.8100	67.8100	-2.432%	6	146	+6.327%
2026-03-02	70.0000	70.0000	67.0000	69.5000	-19.458%	6	140	+3.741%
2026-02-26	86.2900	86.2900	86.2900	86.2900	+7.863%	1	139	-16.445%
2026-02-23	80.0000	80.0000	80.0000	80.0000	-6.037%	1	140	-9.875%
2026-02-19	85.1400	85.1400	85.1400	85.1400	-0.421%	1	140	-15.316%
2026-02-18	85.6000	85.6000	85.5000	85.5000	-2.620%	2	140	-15.673%
2026-02-12	88.0000	88.0000	87.8000	87.8000	+4.400%	2	139	-17.882%
2026-02-11	84.1000	84.1500	84.0500	84.1000	-2.549%	4	138	-14.269%
2026-02-05	86.3000	86.3000	86.3000	86.3000	-5.991%	5	137	-16.454%
2026-02-04	83.5000	91.8500	83.5000	91.8000	+31.143%	14	137	-21.460%
2026-01-30	67.5000	70.0000	67.5000	70.0000	+6.545%	6	140	+3.000%
2026-01-28	65.7000	65.7000	65.7000	65.7000	-3.226%	1	140	+9.741%
2026-01-23	67.8900	67.8900	67.8900	67.8900	-5.839%	4	140	+6.201%
2026-01-22	72.2000	72.3500	72.1000	72.1000	-0.825%	8	138	0.000%
2026-01-20	74.0000	74.0000	72.6400	72.7000	-9.125%	9	140	-0.825%
2026-01-16	80.0000	80.0000	80.0000	80.0000	-1.840%	1	138	-9.875%
2026-01-14	81.2900	81.6000	80.0600	81.5000	0.000%	11	138	-11.534%
2026-01-13	82.7500	83.2500	81.5000	81.5000	-5.780%	5	132	-11.534%
2026-01-08	86.5000	86.5000	86.5000	86.5000	+4.532%	3	130	-16.647%
2026-01-07	82.0000	82.7500	81.3000	82.7500	-0.241%	14	130	-12.870%
2026-01-02	87.7800	87.7800	82.1100	82.9500	-8.846%	10	122	-13.080%
2025-12-30	91.0000	91.0000	91.0000	91.0000	+5.814%	1	121	-20.769%
2025-12-26	85.0000	86.0000	85.0000	86.0000	-6.318%	3	121	-16.163%
2025-12-17	91.8000	91.8000	91.8000	91.8000	+0.713%	2	120	-21.460%
2025-12-15	92.2500	92.8000	91.1500	91.1500	+5.853%	4	120	-20.900%
2025-12-12	86.1100	86.1100	86.1100	86.1100	+0.713%	1	123	-16.270%
2025-12-11	85.5000	85.5000	85.5000	85.5000	+0.647%	1	122	-15.673%
2025-12-10	84.8000	84.9500	84.8000	84.9500	+2.349%	3	122	-15.127%
2025-12-09	84.5000	84.5000	83.0000	83.0000	-0.896%	6	122	-13.133%
2025-12-08	85.0000	85.0000	83.7500	83.7500	-19.082%	2	124	-13.910%
2025-11-28	103.4000	103.5000	103.4000	103.5000	+0.593%	8	122	-30.338%
2025-11-14	102.8900	102.8900	102.8900	102.8900	+3.898%	2	118	-29.925%
2025-11-13	99.0300	99.0300	99.0300	99.0300	+8.609%	1	120	-27.194%
2025-11-07	91.1800	91.1800	91.1800	91.1800	+9.080%	1	121	-20.926%
2025-11-04	83.5900	83.5900	83.5900	83.5900	+12.579%	1	120	-13.746%
2025-11-03	75.1700	75.1700	74.2500	74.2500	-0.336%	12	109	-2.896%
2025-10-29	74.5000	74.5000	74.5000	74.5000	-10.949%	88	109	-3.221%
2025-10-16	83.6600	83.6600	83.6600	83.6600	-7.302%	2	182	-13.818%
2025-10-15	90.2500	90.2500	90.2500	90.2500	-3.321%	1	182	-20.111%
2025-10-14	93.3500	93.3500	93.3500	93.3500	-3.921%	1	183	-22.764%
2025-10-08	97.1600	97.1600	97.1600	97.1600	+2.760%	2	184	-25.793%
2025-10-01	94.5500	94.5500	94.5500	94.5500	-3.766%	1	184	-23.744%
2025-09-30	98.2500	98.2500	98.2500	98.2500	+6.274%	2	185	-26.616%
2025-09-23	92.4500	92.4500	92.4500	92.4500	+4.878%	1	185	-22.012%
2025-09-15	88.1500	88.1500	88.1500	88.1500	-9.543%	2	185	-18.208%
2025-09-02	97.4500	97.4500	97.4500	97.4500	+4.169%	1	185	-26.013%
2025-08-27	93.5500	93.5500	93.5500	93.5500	+29.931%	2	185	-22.929%
2025-08-08	72.0000	72.0000	72.0000	72.0000	+1.695%	1	185	+0.139%
2025-08-07	70.4000	71.1100	70.3500	70.8000	-2.345%	108	185	+1.836%
2025-08-06	72.5000	72.5000	72.5000	72.5000	+4.212%	1	146	-0.552%
2025-08-04	68.5600	69.5700	68.5600	69.5700	-20.582%	5	146	+3.637%
2025-07-23	87.6000	87.6000	87.6000	87.6000	+2.938%	1	150	-17.694%
2025-07-09	85.1000	85.1300	85.0400	85.1000	-3.218%	10	151	-15.276%
2025-07-02	89.0300	89.0300	87.9300	87.9300	-8.881%	3	141	-18.003%
2025-06-25	99.0000	99.0000	96.5000	96.5000	+3.043%	2	142	-25.285%
2025-06-23	93.6500	93.6500	93.6500	93.6500	+0.085%	1	142	-23.011%
2025-06-20	93.5700	93.5700	93.5700	93.5700	-0.192%	2	142	-22.945%
2025-06-17	93.7500	93.7500	93.7500	93.7500	-6.651%	2	142	-23.093%
2025-06-10	100.4300	100.4300	100.4300	100.4300	-1.181%	2	142	-28.209%
2025-06-09	101.6300	101.6300	101.6300	101.6300	-4.032%	1	142	-29.056%
2025-06-06	105.9000	105.9000	105.9000	105.9000	+8.951%	4	141	-31.917%
2025-06-05	97.2000	97.2000	97.2000	97.2000	-4.047%	1	141	-25.823%
2025-06-04	103.2000	103.2000	101.3000	101.3000	-7.022%	15	141	-28.825%
2025-06-02	109.0000	109.0000	108.9500	108.9500	-10.513%	2	138	-33.823%
2025-05-13	122.1500	122.1500	121.7500	121.7500	-1.153%	3	138	-40.780%
2025-05-12	123.1900	123.1900	123.1700	123.1700	-3.305%	4	138	-41.463%
2025-04-21	127.3800	127.3800	127.3800	127.3800	-6.062%	1	135	-43.398%
2025-04-16	135.6500	135.6500	135.6000	135.6000	-5.108%	2	134	-46.829%
2025-04-15	143.8000	143.8000	142.9000	142.9000	+0.105%	2	134	-49.545%
2025-04-14	142.3500	142.7500	142.3500	142.7500	+28.604%	4	134	-49.492%
2025-04-07	111.0000	111.0000	111.0000	111.0000	-10.201%	1	134	-35.045%
2025-04-04	125.0000	125.0000	123.6100	123.6100	-13.073%	4	134	-41.671%
2025-04-03	142.5000	142.5000	142.2000	142.2000	+9.133%	2	134	-49.297%
2025-03-31	130.3500	130.3500	130.3000	130.3000	-1.956%	2	134	-44.666%
2025-03-28	136.1000	136.1500	132.8000	132.9000	-1.628%	52	134	-45.749%
2025-03-20	135.3500	135.3500	135.1000	135.1000	+9.393%	2	134	-46.632%
2025-03-14	123.6000	123.6000	123.5000	123.5000	+7.438%	6	134	-41.619%
2025-03-13	114.7500	114.9500	114.7500	114.9500	+4.776%	4	134	-37.277%
2025-03-12	110.1500	110.1500	109.7100	109.7100	-0.118%	2	134	-34.281%
2025-03-11	106.1100	109.8400	106.1100	109.8400	+0.082%	3	134	-34.359%
2025-03-10	109.7500	109.7500	109.7500	109.7500	-6.794%	1	137	-34.305%
2025-02-28	117.7500	117.7500	117.7500	117.7500	+2.205%	2	138	-38.769%
2025-02-27	115.4000	115.4000	115.2100	115.2100	+16.609%	21	138	-37.419%
2025-02-19	98.8000	98.8000	98.8000	98.8000	+2.490%	1	138	-27.024%
2025-02-14	97.3600	97.3600	96.4000	96.4000	+10.639%	4	139	-25.207%
2025-02-10	87.1300	87.1300	87.1300	87.1300	+1.966%	1	139	-17.250%
2025-02-05	85.4500	85.4500	85.4500	85.4500	-2.732%	1	138	-15.623%
2025-01-30	87.8500	88.0500	87.5500	87.8500	+2.605%	72	138	-17.928%
2025-01-27	85.6200	85.6200	85.6200	85.6200	+6.149%	1	138	-15.791%
2025-01-24	80.5700	80.7000	80.4000	80.6600	+2.647%	68	139	-10.612%
2025-01-23	79.2300	79.2300	78.5800	78.5800	-1.529%	11	139	-8.246%
2025-01-22	79.0000	79.8000	78.9500	79.8000	-6.338%	25	140	-9.649%
2025-01-17	85.2000	85.2000	85.2000	85.2000	+22.855%	2	140	-15.376%
2025-01-13	69.3500	69.3500	69.3500	69.3500	-0.216%	1	140	+3.965%
2025-01-10	69.5000	69.5000	69.5000	69.5000	-6.220%	2	140	+3.741%
2025-01-08	74.1100	74.1100	74.1100	74.1100	-1.384%	1	139	-2.712%
2025-01-03	75.1500	75.1500	75.1500	75.1500	-0.464%	2	139	-4.059%
2024-12-30	75.8800	75.8800	75.5000	75.5000	-8.374%	3	139	-4.503%
2024-12-27	82.4000	82.4000	82.4000	82.4000	+7.152%	2	141	-12.500%
2024-12-23	76.9000	76.9000	76.9000	76.9000	-0.130%	20	141	-6.242%
2024-12-17	77.2500	77.2500	77.0000	77.0000	-4.938%	2	141	-6.364%
2024-12-12	81.0000	81.0000	81.0000	81.0000	-2.959%	1	141	-10.988%
2024-12-10	81.0000	83.4700	81.0000	83.4700	-1.219%	22	141	-13.622%
2024-12-09	86.5000	86.5000	84.5000	84.5000	-2.650%	2	140	-14.675%
2024-12-04	87.0000	87.0000	86.8000	86.8000	-10.164%	7	140	-16.935%
2024-12-02	96.7900	96.7900	96.6200	96.6200	-3.254%	3	140	-25.378%
2024-11-29	99.8700	99.8700	99.8700	99.8700	-5.783%	2	140	-27.806%
2024-11-27	108.5000	108.5000	106.0000	106.0000	+8.975%	16	134	-31.981%
2024-11-26	94.0800	97.2700	94.0800	97.2700	-3.454%	28	134	-25.876%
2024-11-25	101.0000	101.0000	100.7500	100.7500	+3.952%	11	118	-28.437%
2024-11-22	95.6500	96.9200	95.6500	96.9200	+7.331%	10	118	-25.609%
2024-11-15	88.6000	91.5800	88.6000	90.3000	+2.034%	18	116	-20.155%
2024-11-14	88.3200	88.9300	88.3000	88.5000	-0.282%	7	116	-18.531%
2024-11-13	88.6500	88.7500	88.6500	88.7500	+10.413%	2	117	-18.761%
2024-10-31	80.3800	80.3800	80.3800	80.3800	+0.664%	1	117	-10.301%
2024-10-29	79.8500	79.8500	79.8500	79.8500	-0.125%	1	118	-9.706%
2024-10-28	79.9500	79.9500	79.9500	79.9500	+2.500%	1	118	-9.819%
2024-10-25	78.0000	78.0000	78.0000	78.0000	-6.676%	2	118	-7.564%
2024-10-21	83.5800	83.5800	83.5800	83.5800	-3.208%	1	118	-13.735%
2024-10-16	86.3500	86.3500	86.3500	86.3500	+8.603%	1	118	-16.503%
2024-10-14	79.5100	79.5100	79.5100	79.5100	-4.205%	1	118	-9.320%
2024-10-11	83.0000	83.0000	83.0000	83.0000	+9.499%	2	117	-13.133%
2024-10-03	75.8000	75.8000	75.8000	75.8000	-2.571%	1	117	-4.881%
2024-10-02	77.8000	77.8000	77.8000	77.8000	-2.750%	1	117	-7.326%
2024-10-01	80.0000	80.0000	80.0000	80.0000	+3.627%	1	116	-9.875%
2024-09-25	77.2000	77.2000	77.2000	77.2000	+4.607%	1	117	-6.606%
2024-09-16	73.8000	73.8000	73.8000	73.8000	-1.534%	1	118	-2.304%
2024-09-12	74.9500	74.9500	74.9500	74.9500	-0.860%	1	117	-3.803%
2024-09-11	74.0000	75.8000	72.3700	75.6000	-12.601%	95	117	-4.630%
2024-09-09	86.5000	86.5000	86.5000	86.5000	-11.509%	1	47	-16.647%
2024-09-03	97.7500	97.7500	97.7500	97.7500	+7.418%	2	47	-26.240%
2024-08-30	91.0000	91.0000	91.0000	91.0000	+0.865%	2	48	-20.769%
2024-08-29	90.2200	90.2200	90.2200	90.2200	+8.229%	1	48	-20.084%
2024-08-27	82.9000	83.3600	82.9000	83.3600	+4.855%	2	48	-13.508%
2024-08-26	79.5500	79.5500	79.5000	79.5000	+2.687%	2	48	-9.308%
2024-08-20	76.2000	77.4200	76.2000	77.4200	+0.285%	2	48	-6.872%
2024-08-19	76.7000	77.2000	76.4000	77.2000	+6.807%	6	46	-6.606%
2024-08-15	72.2800	72.2800	72.2800	72.2800	+3.257%	1	51	-0.249%
2024-08-14	67.8500	70.0000	67.8500	70.0000	+4.790%	16	51	+3.000%
2024-08-09	65.7500	66.8000	65.4000	66.8000	+4.538%	108	38	+7.934%
2024-08-06	63.9000	63.9000	63.9000	63.9000	-13.649%	1	17	+12.833%
2024-07-31	74.0000	74.0000	74.0000	74.0000	+3.309%	1	17	-2.568%
2024-07-26	71.6300	71.6300	71.6300	71.6300	+0.675%	1	16	+0.656%
2024-07-23	72.5000	72.5000	71.1500	71.1500	-6.933%	2	16	+1.335%
2024-07-18	80.2700	80.9900	76.4500	76.4500	+0.858%	5	16	-5.690%
2024-07-17	74.2000	75.8000	74.2000	75.8000	+5.351%	4	13	-4.881%
2024-07-16	71.0000	72.1000	71.0000	71.9500	+6.498%	7	9	+0.208%
2024-07-15	66.7300	67.5600	66.7300	67.5600	+22.680%	3	4	+6.720%
2024-07-09	53.9700	55.0700	53.3400	55.0700	+7.559%	5	4	+30.924%
2024-06-28	51.2000	51.2000	51.2000	51.2000	-1.822%	1	3	+40.820%
2024-06-27	53.2000	53.2000	52.1500	52.1500	-1.974%	2	2	+38.255%
2024-06-25	53.2000	53.2000	53.2000	53.2000	0.000%	1	1	+35.526%