Dark

BRKB20261218C505
BRK.B Dec 18 2026 505.00 Call (BRKB261218C00505000)
option OPRA

EOD

Aug 27, 2026

20.55-5.950%(-1.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.2900	20.5500	19.2900	20.5500	-5.950%	8	305	0.000%
2026-08-25	21.8500	21.8500	21.8500	21.8500	+5.556%	1	302	-5.950%
2026-08-24	21.4500	21.8000	20.7000	20.7000	+12.807%	66	303	-0.725%
2026-08-21	19.4200	19.4200	18.3500	18.3500	-1.078%	2	326	+11.989%
2026-08-20	19.1500	19.6500	18.5500	18.5500	-11.667%	8	325	+10.782%
2026-08-19	22.5500	22.5500	21.0000	21.0000	-3.448%	4	325	-2.143%
2026-08-18	21.7500	21.7500	21.7500	21.7500	+7.249%	1	323	-5.517%
2026-08-17	20.6000	20.6000	20.2800	20.2800	-10.896%	6	323	+1.331%
2026-08-14	22.7600	22.7600	22.7600	22.7600	-4.770%	1	322	-9.710%
2026-08-13	24.8500	25.2000	23.9000	23.9000	-8.077%	15	322	-14.017%
2026-08-12	27.0000	27.0000	26.0000	26.0000	-18.495%	2	322	-20.962%
2026-08-11	39.2500	39.2500	31.9000	31.9000	-19.809%	48	322	-35.580%
2026-08-10	46.0000	46.0000	39.7800	39.7800	+20.545%	70	274	-48.341%
2026-08-06	33.0000	33.0000	33.0000	33.0000	+6.109%	4	213	-37.727%
2026-08-05	31.1000	31.1000	31.1000	31.1000	+6.690%	1	213	-33.923%
2026-08-04	29.8000	29.8000	29.1500	29.1500	-7.899%	8	212	-29.503%
2026-08-03	31.6500	31.6500	31.6500	31.6500	+6.637%	5	210	-35.071%
2026-07-31	29.6000	29.6800	29.6000	29.6800	+3.056%	4	208	-30.761%
2026-07-30	25.0000	28.8000	25.0000	28.8000	+4.689%	5	212	-28.646%
2026-07-29	28.4400	28.4400	27.5100	27.5100	-2.757%	3	212	-25.300%
2026-07-28	27.7000	28.5000	27.7000	28.2900	+40.746%	13	213	-27.359%
2026-07-27	20.2000	20.2000	20.1000	20.1000	-3.597%	4	210	+2.239%
2026-07-24	20.8500	20.8500	20.8500	20.8500	+17.797%	4	210	-1.439%
2026-07-23	17.7000	17.7000	17.7000	17.7000	-0.562%	1	209	+16.102%
2026-07-22	17.8000	17.8000	17.8000	17.8000	-1.385%	2	209	+15.449%
2026-07-21	17.4000	18.0500	17.4000	18.0500	-3.528%	2	207	+13.850%
2026-07-20	18.3500	18.7300	18.3500	18.7100	-15.910%	22	206	+9.834%
2026-07-17	22.2500	22.2500	22.2500	22.2500	+22.320%	5	219	-7.640%
2026-07-16	17.8000	18.1900	17.2500	18.1900	-2.309%	10	219	+12.974%
2026-07-15	17.8000	18.6200	17.8000	18.6200	-7.593%	2	212	+10.365%
2026-07-14	20.5500	20.8000	20.1500	20.1500	-5.488%	15	212	+1.985%
2026-07-13	21.0000	21.3200	21.0000	21.3200	+4.767%	6	217	-3.612%
2026-07-10	20.0000	20.3500	20.0000	20.3500	-8.539%	3	214	+0.983%
2026-07-09	22.3500	22.3500	21.4500	22.2500	-12.745%	3	217	-7.640%
2026-07-08	25.5000	25.5000	25.5000	25.5000	-8.798%	10	218	-19.412%
2026-07-07	27.3000	28.2000	27.3000	27.9600	-3.085%	14	218	-26.502%
2026-07-06	28.2300	28.8500	28.2300	28.8500	-0.138%	18	214	-28.769%
2026-07-02	26.2000	29.3300	26.2000	28.8900	+7.398%	13	202	-28.868%
2026-07-01	26.4600	26.9000	25.8200	26.9000	+10.156%	7	202	-23.606%
2026-06-30	24.4200	24.4200	24.4200	24.4200	+1.962%	2	200	-15.848%
2026-06-29	25.0600	25.0600	23.9500	23.9500	-5.149%	4	201	-14.196%
2026-06-26	23.4000	25.2500	23.4000	25.2500	+20.238%	12	202	-18.614%
2026-06-25	22.7500	22.7500	21.0000	21.0000	-12.536%	17	200	-2.143%
2026-06-24	23.4500	25.7000	23.3700	24.0100	+6.949%	33	201	-14.411%
2026-06-23	22.1000	23.2100	22.1000	22.4500	+5.399%	13	176	-8.463%
2026-06-22	21.1500	21.3000	21.1500	21.3000	+3.599%	3	167	-3.521%
2026-06-18	21.0000	21.1000	19.9800	20.5600	-7.178%	42	172	-0.049%
2026-06-17	23.2500	23.2500	22.1000	22.1500	-18.266%	14	172	-7.223%
2026-06-16	27.0900	27.1000	27.0100	27.1000	+8.835%	3	173	-24.170%
2026-06-15	22.9000	25.7000	22.9000	24.9000	+10.913%	36	173	-17.470%
2026-06-12	21.7400	23.4600	21.7400	22.4500	-3.441%	83	152	-8.463%
2026-06-10	23.2500	23.2500	23.2500	23.2500	+1.351%	5	100	-11.613%
2026-06-09	23.7500	24.0500	22.9400	22.9400	+1.102%	7	105	-10.418%
2026-06-08	23.8300	24.6500	22.6900	22.6900	-5.851%	24	99	-9.431%
2026-06-05	20.4500	24.1000	20.4500	24.1000	+31.838%	24	96	-14.730%
2026-06-04	20.3000	20.3000	18.2800	18.2800	-0.490%	5	96	+12.418%
2026-06-03	17.4500	18.3700	17.3300	18.3700	+10.000%	12	95	+11.867%
2026-06-02	16.6000	16.7000	16.5500	16.7000	+12.005%	16	94	+23.054%
2026-06-01	16.2000	16.2000	14.9100	14.9100	-12.139%	14	91	+37.827%
2026-05-29	16.5000	16.9700	16.5000	16.9700	-8.022%	2	84	+21.096%
2026-05-28	18.9600	18.9600	18.4500	18.4500	-2.381%	3	83	+11.382%
2026-05-27	18.9000	18.9000	18.9000	18.9000	-10.000%	1	82	+8.730%
2026-05-22	21.0000	21.0000	21.0000	21.0000	+7.969%	1	81	-2.143%
2026-05-21	19.5900	19.5900	19.3500	19.4500	-1.269%	10	73	+5.656%
2026-05-20	20.2000	20.2000	19.7000	19.7000	-13.330%	2	73	+4.315%
2026-05-19	23.2000	23.2000	22.5000	22.7300	-7.111%	13	68	-9.591%
2026-05-18	21.0200	24.4700	21.0200	24.4700	+15.425%	12	68	-16.020%
2026-05-15	23.8700	23.8700	21.2000	21.2000	-2.214%	3	68	-3.066%
2026-05-14	21.6600	21.6800	21.6600	21.6800	+2.993%	2	68	-5.212%
2026-05-12	21.0500	21.0500	21.0500	21.0500	+5.779%	11	57	-2.375%
2026-05-11	19.4400	19.9500	19.4400	19.9000	+5.851%	27	57	+3.266%
2026-05-08	19.3000	19.3000	18.8000	18.8000	-0.634%	18	30	+9.309%
2026-05-07	18.7200	18.9200	18.7200	18.9200	+15.366%	2	25	+8.615%
2026-05-06	16.4000	16.4000	16.4000	16.4000	+0.122%	1	24	+25.305%
2026-05-05	16.3800	16.3800	16.3800	16.3800	-2.500%	15	23	+25.458%
2026-05-04	20.9000	21.0000	16.7100	16.8000	-18.248%	4	8	+22.321%
2026-04-29	20.4500	20.5500	20.4500	20.5500	+2.137%	2	8	0.000%
2026-04-23	20.1200	20.1200	20.1200	20.1200	+14.383%	1	6	+2.137%
2026-04-22	17.5500	17.5900	17.5500	17.5900	-6.436%	2	5	+16.828%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-3.590%	1	4	+9.309%
2026-04-20	19.5000	19.5000	19.5000	19.5000	-3.609%	1	4	+5.385%
2026-04-16	20.2300	20.2300	20.2300	20.2300	0.000%	3	3	+1.582%