Dark

BRKB20261218C570
BRK.B Dec 18 2026 570.00 Call (BRKB261218C00570000)
option OPRA

EOD

Jun 30, 2026

4.50-1.099%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.5000	4.5000	4.5000	4.5000	-1.099%	1	411	0.000%
2026-06-29	4.7000	4.7000	4.5500	4.5500	+1.111%	16	411	-1.099%
2026-06-26	4.0500	4.5000	4.0500	4.5000	-5.263%	3	405	0.000%
2026-06-24	4.8000	4.8000	4.7500	4.7500	+9.954%	21	403	-5.263%
2026-06-23	4.3200	4.3200	4.3200	4.3200	+7.196%	1	422	+4.167%
2026-06-22	4.0000	4.3700	4.0000	4.0300	+4.675%	4	421	+11.663%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-18.947%	1	419	+16.883%
2026-06-17	4.7000	4.8000	4.7000	4.7500	+7.955%	14	419	-5.263%
2026-06-11	4.5300	4.5500	4.4000	4.4000	-16.981%	10	425	+2.273%
2026-06-10	5.4000	5.4500	5.3000	5.3000	-0.935%	19	422	-15.094%
2026-06-09	5.3500	5.6000	5.3000	5.3500	-7.759%	15	433	-15.888%
2026-06-08	5.8000	5.8000	5.8000	5.8000	-3.333%	2	425	-22.414%
2026-06-05	5.7000	6.0000	5.6500	6.0000	+37.931%	12	423	-25.000%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+14.474%	1	435	+3.448%
2026-06-03	3.8000	3.8000	3.8000	3.8000	+1.333%	1	435	+18.421%
2026-06-02	3.7500	3.7500	3.7500	3.7500	+5.634%	2	436	+20.000%
2026-06-01	3.4100	3.5500	3.3200	3.5500	-3.005%	8	435	+26.761%
2026-05-29	3.4300	3.7000	3.4300	3.6600	-7.342%	3	434	+22.951%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-15.957%	1	434	+13.924%
2026-05-22	4.3000	4.7000	4.3000	4.7000	+9.302%	3	431	-4.255%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-14.000%	3	431	+4.651%
2026-05-19	5.2500	5.2500	5.0000	5.0000	-0.200%	9	427	-10.000%
2026-05-18	5.0100	5.0100	5.0100	5.0100	+5.474%	1	427	-10.180%
2026-05-15	5.4000	5.4000	4.7500	4.7500	-4.040%	12	427	-5.263%
2026-05-14	4.9500	4.9500	4.9500	4.9500	+5.319%	1	439	-9.091%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+9.302%	1	441	-4.255%
2026-05-11	4.3000	4.3000	4.3000	4.3000	+24.277%	10	441	+4.651%
2026-05-06	3.5500	3.5500	3.4600	3.4600	+9.841%	2	441	+30.058%
2026-05-05	3.1500	3.1500	3.1500	3.1500	-19.231%	1	442	+42.857%
2026-05-04	3.6500	3.9000	3.6500	3.9000	-16.129%	21	442	+15.385%
2026-05-01	4.5800	5.2000	4.5800	4.6500	-2.311%	23	454	-3.226%
2026-04-30	4.7600	4.7600	4.7600	4.7600	-6.667%	27	454	-5.462%
2026-04-29	5.2500	5.2500	5.1000	5.1000	-2.857%	2	481	-11.765%
2026-04-28	6.1500	6.1500	5.2500	5.2500	+1.942%	32	482	-14.286%
2026-04-27	5.0500	5.1500	5.0500	5.1500	+33.420%	2	471	-12.621%
2026-04-22	3.8600	3.8600	3.8600	3.8600	-11.264%	1	473	+16.580%
2026-04-20	4.5600	4.5600	4.3500	4.3500	-11.224%	3	473	+3.448%
2026-04-17	5.0500	5.0500	4.9000	4.9000	+7.221%	12	475	-8.163%
2026-04-16	4.5200	4.5700	4.5200	4.5700	-5.187%	3	465	-1.532%
2026-04-14	5.1000	5.1000	4.8100	4.8200	-7.308%	44	468	-6.639%
2026-04-13	6.0000	6.0000	5.2000	5.2000	-16.264%	7	466	-13.462%
2026-04-10	6.5000	6.5000	6.2000	6.2100	-16.644%	23	463	-27.536%
2026-04-09	6.9500	7.5000	6.9500	7.4500	-0.401%	43	483	-39.597%
2026-04-08	7.4800	7.4800	7.4800	7.4800	+11.642%	1	460	-39.840%
2026-04-07	6.8000	6.8000	6.6600	6.7000	-3.039%	33	460	-32.836%
2026-04-06	6.9000	6.9100	6.9000	6.9100	-13.625%	5	477	-34.877%
2026-04-01	7.9500	8.2400	7.9500	8.0000	+0.629%	24	481	-43.750%
2026-03-31	7.9500	7.9500	7.9500	7.9500	+5.298%	5	469	-43.396%
2026-03-30	7.7500	7.9000	7.5500	7.5500	+10.219%	5	469	-40.397%
2026-03-27	6.9000	6.9000	6.8500	6.8500	-11.039%	63	468	-34.307%
2026-03-26	7.9500	8.0000	7.7000	7.7000	-4.348%	19	445	-41.558%
2026-03-25	8.0500	8.0500	8.0500	8.0500	-14.362%	5	427	-44.099%
2026-03-24	9.3000	9.4000	9.2500	9.4000	+2.732%	13	427	-52.128%
2026-03-20	9.6000	9.6000	9.1500	9.1500	+1.441%	5	416	-50.820%
2026-03-19	9.5000	9.5000	8.4500	9.0200	-8.426%	71	416	-50.111%
2026-03-18	9.6100	9.8500	9.6100	9.8500	-11.261%	2	439	-54.315%
2026-03-17	11.3200	11.3200	11.0500	11.1000	-6.644%	26	439	-59.459%
2026-03-16	11.8600	11.9400	11.8600	11.8900	+3.843%	4	433	-62.153%
2026-03-13	11.5200	11.7100	11.0900	11.4500	+0.881%	7	432	-60.699%
2026-03-12	10.6300	11.3500	10.6300	11.3500	+7.379%	39	430	-60.352%
2026-03-11	10.6600	11.0100	10.5300	10.5700	-8.564%	20	395	-57.427%
2026-03-10	11.6100	11.6700	11.5300	11.5600	-1.449%	116	388	-61.073%
2026-03-09	11.3500	11.9600	11.3500	11.7300	-8.716%	12	368	-61.637%
2026-03-06	12.7000	12.9000	12.5400	12.8500	-3.383%	178	371	-64.981%
2026-03-05	11.4500	13.3000	11.4500	13.3000	+40.000%	116	369	-66.165%
2026-03-03	9.2000	9.5000	9.2000	9.5000	+10.465%	7	337	-52.632%
2026-03-02	10.2000	10.2000	8.1000	8.6000	-37.816%	41	331	-47.674%
2026-02-27	13.5100	13.8300	13.2000	13.8300	+8.047%	24	345	-67.462%
2026-02-26	12.5000	12.8000	12.4000	12.8000	+9.402%	3	323	-64.844%
2026-02-24	11.3400	11.7000	11.3000	11.7000	0.000%	10	320	-61.538%
2026-02-23	11.7000	11.7000	11.7000	11.7000	-27.778%	5	317	-61.538%
2026-02-12	16.2000	16.2000	16.2000	16.2000	+14.894%	2	312	-72.222%
2026-02-11	14.1000	14.1000	14.1000	14.1000	+4.444%	1	311	-68.085%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-9.091%	1	312	-66.667%
2026-02-06	15.5000	15.9100	14.8500	14.8500	-8.333%	42	313	-69.697%
2026-02-04	13.4000	16.2000	13.2000	16.2000	+62.000%	61	284	-72.222%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-1.478%	1	240	-55.000%
2026-02-02	10.4000	10.4000	10.1500	10.1500	+3.571%	2	239	-55.665%
2026-01-30	9.5000	9.8000	9.5000	9.8000	+18.072%	2	237	-54.082%
2026-01-29	8.2500	8.3000	8.2500	8.3000	+5.732%	5	237	-45.783%
2026-01-28	7.6000	7.8500	7.6000	7.8500	+0.641%	10	239	-42.675%
2026-01-27	8.1500	8.1500	7.5000	7.8000	-8.665%	17	248	-42.308%
2026-01-23	8.5400	8.5400	8.5400	8.5400	-7.576%	1	256	-47.307%
2026-01-22	9.5000	9.5000	9.2400	9.2400	-4.447%	8	255	-51.299%
2026-01-21	10.2000	10.2000	9.6700	9.6700	-14.425%	3	250	-53.464%
2026-01-20	11.3000	11.3000	11.3000	11.3000	-6.996%	4	250	-60.177%
2026-01-16	11.5500	12.6000	11.5500	12.1500	+3.404%	17	252	-62.963%
2026-01-15	12.5200	12.5200	11.6400	11.7500	-10.985%	22	252	-61.702%
2026-01-13	13.2000	13.2000	13.2000	13.2000	-6.780%	1	243	-65.909%
2026-01-09	14.2000	14.2000	14.1600	14.1600	-9.231%	5	244	-68.220%
2026-01-08	15.6000	15.6000	15.6000	15.6000	+5.405%	1	247	-71.154%
2026-01-06	14.8000	14.8000	14.8000	14.8000	-1.333%	1	247	-69.595%
2026-01-02	15.9900	16.0100	15.0000	15.0000	-13.245%	28	246	-70.000%
2025-12-31	17.1500	17.5500	17.1000	17.2900	-0.058%	8	239	-73.973%
2025-12-30	15.9100	17.4500	15.8700	17.3000	+7.453%	6	239	-73.988%
2025-12-29	16.1000	16.1000	16.1000	16.1000	+6.341%	3	238	-72.050%
2025-12-26	15.1400	15.1400	15.1400	15.1400	-5.670%	1	238	-70.277%
2025-12-24	15.7500	16.3000	15.6500	16.0500	+3.548%	16	227	-71.963%
2025-12-23	15.6500	15.6500	15.5000	15.5000	-2.516%	2	227	-70.968%
2025-12-22	15.0000	15.9000	15.0000	15.9000	-1.181%	3	226	-71.698%
2025-12-19	16.6500	16.7500	16.0900	16.0900	-11.350%	11	223	-72.032%
2025-12-18	17.9000	18.4000	17.7000	18.1500	-1.090%	27	212	-75.207%
2025-12-17	17.9000	19.0500	17.9000	18.3500	+3.380%	22	188	-75.477%
2025-12-16	17.7500	17.7500	17.7500	17.7500	-9.944%	2	175	-74.648%
2025-12-15	16.9100	19.7100	16.9100	19.7100	+22.043%	7	173	-77.169%
2025-12-11	16.1500	16.1500	16.1500	16.1500	+1.254%	1	170	-72.136%
2025-12-09	16.6000	16.6000	15.9500	15.9500	-11.878%	32	170	-71.787%
2025-12-08	18.1000	18.1000	18.1000	18.1000	-7.417%	5	150	-75.138%
2025-12-05	19.5500	19.5500	19.5500	19.5500	+0.514%	5	150	-76.982%
2025-12-04	19.4500	19.4500	19.4500	19.4500	-6.490%	1	145	-76.864%
2025-12-03	20.8000	20.8000	20.8000	20.8000	+1.463%	1	145	-78.365%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-13.136%	2	145	-78.049%
2025-11-26	23.1000	23.6500	23.1000	23.6000	+16.774%	52	119	-80.932%
2025-11-24	20.0400	20.2100	20.0200	20.2100	-13.075%	3	119	-77.734%
2025-11-20	23.2000	23.2500	23.1000	23.2500	+0.216%	6	116	-80.645%
2025-11-18	23.2000	23.2000	23.2000	23.2000	-12.946%	1	117	-80.603%
2025-11-14	26.6500	26.6500	26.6500	26.6500	+6.430%	1	117	-83.114%
2025-11-13	23.8000	25.2000	23.8000	25.0400	+24.888%	9	117	-82.029%
2025-11-10	20.0500	20.0500	20.0500	20.0500	+6.197%	1	117	-77.556%
2025-11-06	18.8500	18.8800	18.8500	18.8800	+18.742%	2	117	-76.165%
2025-11-04	15.9000	15.9000	15.9000	15.9000	+9.504%	1	117	-71.698%
2025-11-03	14.5200	14.5200	14.5200	14.5200	+0.833%	1	116	-69.008%
2025-10-29	14.4000	14.4000	14.4000	14.4000	-22.581%	1	116	-68.750%
2025-10-20	18.5800	18.6000	18.5800	18.6000	-3.377%	2	116	-75.806%
2025-10-13	19.2500	19.2500	19.2500	19.2500	-8.333%	1	116	-76.623%
2025-09-19	21.0000	21.0000	21.0000	21.0000	-0.474%	1	115	-78.571%
2025-09-08	21.1000	21.1000	21.1000	21.1000	-7.860%	1	114	-78.673%
2025-09-03	22.9000	22.9000	22.9000	22.9000	-6.569%	1	114	-80.349%
2025-09-02	24.5100	24.5100	24.5100	24.5100	-5.731%	1	115	-81.640%
2025-08-29	25.0000	26.0000	25.0000	26.0000	+15.813%	28	88	-82.692%
2025-08-27	21.5500	22.4500	21.5500	22.4500	+12.250%	2	88	-79.955%
2025-08-22	20.0000	20.0000	20.0000	20.0000	+4.167%	1	87	-77.500%
2025-08-19	19.2000	19.2000	19.2000	19.2000	+10.855%	1	86	-76.563%
2025-08-15	17.4800	17.4800	17.3200	17.3200	+16.086%	2	87	-74.018%
2025-08-05	14.2000	14.9200	14.2000	14.9200	+16.836%	3	89	-69.839%
2025-08-04	12.0500	12.7700	12.0500	12.7700	-34.513%	2	90	-64.761%
2025-07-31	19.5000	19.5000	19.5000	19.5000	-12.360%	1	89	-76.923%
2025-07-23	21.5700	22.2500	21.5700	22.2500	+11.473%	13	90	-79.775%
2025-07-18	19.9100	19.9600	19.9100	19.9600	+6.170%	2	94	-77.455%
2025-07-16	18.8000	18.8000	18.8000	18.8000	-4.082%	1	96	-76.064%
2025-07-11	19.6000	19.6000	19.6000	19.6000	-4.156%	2	96	-77.041%
2025-07-09	20.6500	20.6500	20.4500	20.4500	-3.991%	4	98	-77.995%
2025-07-08	21.3000	21.3000	21.3000	21.3000	-4.655%	1	100	-78.873%
2025-07-02	23.1500	23.6300	22.3400	22.3400	-9.445%	4	102	-79.857%
2025-07-01	24.4500	24.6700	24.4500	24.6700	+3.265%	2	102	-81.759%
2025-06-30	25.1700	25.4200	23.8100	23.8900	-3.279%	48	102	-81.164%
2025-06-27	24.9100	25.6600	24.7000	24.7000	+1.646%	74	136	-81.781%
2025-06-26	25.2600	25.2600	24.3000	24.3000	-7.955%	2	139	-81.481%
2025-06-25	26.4000	26.4000	26.4000	26.4000	-11.261%	2	140	-82.955%
2025-06-24	26.8500	29.9000	26.8500	29.7500	+10.185%	6	139	-84.874%
2025-06-17	27.0000	27.0000	27.0000	27.0000	+2.350%	1	137	-83.333%
2025-06-12	26.3800	26.3800	26.3800	26.3800	-12.793%	1	137	-82.942%
2025-06-04	30.2500	30.2500	30.2500	30.2500	-5.439%	1	138	-85.124%
2025-06-03	32.1700	32.1700	31.9700	31.9900	-14.098%	31	138	-85.933%
2025-05-21	38.1500	38.1500	37.2400	37.2400	-9.348%	4	157	-87.916%
2025-05-13	40.5000	41.0800	40.5000	41.0800	-12.596%	3	159	-89.046%
2025-05-05	42.3500	47.0000	42.3500	47.0000	-13.539%	2	157	-90.426%
2025-05-01	54.3600	54.3600	54.3600	54.3600	-2.019%	3	157	-91.722%
2025-04-30	53.6300	55.4800	53.6300	55.4800	-1.281%	3	157	-91.889%
2025-04-29	56.2000	56.2000	56.2000	56.2000	-2.414%	2	154	-91.993%
2025-04-28	57.7100	57.7100	57.5900	57.5900	+4.141%	3	154	-92.186%
2025-04-24	55.5500	55.5500	55.3000	55.3000	+9.940%	6	154	-91.863%
2025-04-17	50.3000	50.3000	50.3000	50.3000	-11.475%	1	155	-91.054%
2025-04-14	57.3000	57.3000	56.8200	56.8200	+44.949%	19	155	-92.080%
2025-04-07	39.2000	39.2000	39.2000	39.2000	-0.634%	4	155	-88.520%
2025-04-04	39.8000	39.8000	39.4500	39.4500	-22.949%	8	155	-88.593%
2025-03-31	51.2000	51.2000	51.2000	51.2000	+4.597%	2	157	-91.211%
2025-03-28	50.3500	50.3500	48.8700	48.9500	-10.018%	40	159	-90.807%
2025-03-27	52.9000	54.5500	52.4500	54.4000	+12.513%	154	159	-91.728%
2025-03-25	48.3500	48.3500	48.3500	48.3500	+3.867%	2	170	-90.693%
2025-03-21	46.5500	46.5500	46.5500	46.5500	+0.976%	2	170	-90.333%
2025-03-17	44.6700	46.1000	44.6700	46.1000	+9.371%	3	169	-90.239%
2025-03-14	42.1000	42.4500	42.1000	42.1500	+19.236%	8	169	-89.324%
2025-03-12	35.2000	35.6000	35.1000	35.3500	+0.827%	97	167	-87.270%
2025-03-06	35.0600	35.0600	35.0600	35.0600	-6.382%	4	135	-87.165%
2025-03-05	35.6900	37.4500	35.6900	37.4500	-7.348%	3	135	-87.984%
2025-03-03	41.0000	41.0000	40.4200	40.4200	+0.173%	4	133	-88.867%
2025-02-28	40.3500	40.3500	40.3500	40.3500	+9.647%	4	135	-88.848%
2025-02-27	35.0400	36.8000	35.0400	36.8000	+26.809%	5	133	-87.772%
2025-02-24	28.3000	29.8700	28.3000	29.0200	+21.524%	7	129	-84.493%
2025-02-18	23.8800	23.8800	23.8800	23.8800	-3.748%	1	130	-81.156%
2025-02-14	24.6900	24.8100	24.6300	24.8100	+7.870%	10	130	-81.862%
2025-02-13	22.8800	23.0000	22.8800	23.0000	+8.337%	2	129	-80.435%
2025-02-12	21.1800	21.2300	21.1800	21.2300	-4.755%	10	129	-78.804%
2025-02-07	22.2400	22.3500	22.2400	22.2900	-0.933%	6	129	-79.812%
2025-02-06	22.7400	23.7500	22.3500	22.5000	+6.888%	86	129	-80.000%
2025-02-05	21.0500	21.0500	21.0500	21.0500	+8.786%	2	53	-78.622%
2025-01-31	19.5500	19.5500	19.3500	19.3500	-0.871%	4	52	-76.744%
2025-01-29	19.5200	19.5200	19.5200	19.5200	-3.366%	1	53	-76.947%
2025-01-28	20.2000	20.2000	20.2000	20.2000	-0.835%	2	53	-77.723%
2025-01-21	20.3700	20.3700	20.3700	20.3700	-3.505%	1	52	-77.909%
2025-01-17	21.1200	21.1200	21.1100	21.1100	+15.989%	80	61	-78.683%
2025-01-15	18.2500	18.2500	18.2000	18.2000	+17.799%	2	61	-75.275%
2025-01-14	15.4500	15.4500	15.4500	15.4500	-0.643%	25	61	-70.874%
2025-01-13	15.5500	15.5500	15.5500	15.5500	-17.155%	15	36	-71.061%
2025-01-03	18.0000	18.7700	18.0000	18.7700	-7.537%	20	21	-76.026%
2024-12-27	20.3000	20.3000	20.3000	20.3000	+4.531%	2	21	-77.833%
2024-12-26	19.7300	19.7300	19.3000	19.4200	-0.918%	4	20	-76.828%
2024-12-24	19.6000	19.6000	19.6000	19.6000	+4.813%	1	20	-77.041%
2024-12-19	18.7000	18.7000	18.7000	18.7000	+2.804%	10	20	-75.936%
2024-12-18	18.1900	18.1900	18.1900	18.1900	-2.987%	3	21	-75.261%
2024-12-17	19.5000	19.5000	18.7500	18.7500	-8.981%	6	21	-76.000%
2024-12-16	20.5900	20.6000	20.5900	20.6000	+19.907%	5	17	-78.155%
2024-11-04	17.1800	17.1800	17.1800	17.1800	-21.553%	1	17	-73.807%
2024-10-14	21.9000	21.9000	21.9000	21.9000	+10.106%	5	18	-79.452%
2024-10-07	19.8900	19.8900	19.8900	19.8900	-3.727%	6	13	-77.376%
2024-09-24	20.6600	20.6600	20.6600	20.6600	-20.232%	1	7	-78.219%
2024-09-06	25.9000	25.9000	25.9000	25.9000	-7.168%	6	6	-82.625%
2024-09-05	28.2500	28.2500	27.9000	27.9000	-8.674%	8	9	-83.871%
2024-09-03	30.3000	30.5500	30.3000	30.5500	+24.339%	2	1	-85.270%
2024-08-28	24.5700	24.5700	24.5700	24.5700	0.000%	2	1	-81.685%