Dark

BRKB20261218C580
BRK.B Dec 18 2026 580.00 Call (BRKB261218C00580000)
option OPRA

EOD

Jun 30, 2026

3.27-2.388%(-0.08)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.4500	3.4500	3.2700	3.2700	-2.388%	45	820	0.000%
2026-06-29	3.5500	3.6900	3.3500	3.3500	-3.736%	53	826	-2.388%
2026-06-26	3.4000	3.4800	3.4000	3.4800	+12.987%	14	830	-6.034%
2026-06-25	3.2000	3.2000	3.0800	3.0800	-5.521%	2	819	+6.169%
2026-06-23	3.3500	3.3500	3.2600	3.2600	+7.947%	7	817	+0.307%
2026-06-22	3.3200	3.3300	3.0200	3.0200	-7.077%	13	823	+8.278%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-1.515%	1	817	+0.615%
2026-06-17	3.3000	3.3000	3.3000	3.3000	-20.863%	5	817	-0.909%
2026-06-16	4.1700	4.1700	4.1700	4.1700	+4.511%	1	812	-21.583%
2026-06-15	3.9900	3.9900	3.9900	3.9900	+5.000%	1	812	-18.045%
2026-06-10	3.8000	3.8000	3.8000	3.8000	-16.484%	1	812	-13.947%
2026-06-09	4.5500	4.5500	4.5500	4.5500	-3.397%	1	813	-28.132%
2026-06-05	4.2500	4.7100	4.2500	4.7100	+34.571%	8	813	-30.573%
2026-06-03	3.1500	3.6000	3.1500	3.5000	+30.112%	10	813	-6.571%
2026-06-01	2.8000	2.8000	2.5900	2.6900	+1.128%	42	809	+21.561%
2026-05-29	2.6600	2.6600	2.6600	2.6600	-9.215%	1	808	+22.932%
2026-05-28	2.9300	2.9300	2.9300	2.9300	-9.846%	1	808	+11.604%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-7.143%	1	807	+0.615%
2026-05-22	3.3600	3.5000	3.3600	3.5000	+14.754%	4	807	-6.571%
2026-05-21	3.0500	3.0500	3.0500	3.0500	-8.955%	1	806	+7.213%
2026-05-19	3.9000	3.9000	3.3500	3.3500	-6.944%	347	806	-2.388%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-4.000%	2	534	-9.167%
2026-05-13	3.7500	3.7500	3.7500	3.7500	+13.636%	1	534	-12.800%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+17.857%	30	534	-0.909%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-21.569%	2	504	+16.786%
2026-05-04	3.5700	3.5700	3.5700	3.5700	-6.053%	2	502	-8.403%
2026-05-01	3.8000	3.8000	3.8000	3.8000	-5.000%	1	501	-13.947%
2026-04-27	4.0000	4.0500	4.0000	4.0000	+28.205%	8	501	-18.250%
2026-04-22	3.1200	3.1200	3.1200	3.1200	-0.319%	1	501	+4.808%
2026-04-21	3.2500	3.2500	3.1300	3.1300	-17.414%	5	499	+4.473%
2026-04-17	3.7500	3.7900	3.7300	3.7900	+9.855%	6	499	-13.720%
2026-04-16	3.5000	3.5000	3.3500	3.4500	+9.524%	7	498	-5.217%
2026-04-15	3.7200	3.7500	3.1500	3.1500	-19.231%	5	500	+3.810%
2026-04-14	3.8900	3.9000	3.8900	3.9000	-11.364%	6	501	-16.154%
2026-04-13	4.6500	4.9000	4.4000	4.4000	-5.376%	3	502	-25.682%
2026-04-10	5.1000	5.1000	4.6500	4.6500	-8.284%	4	503	-29.677%
2026-04-08	5.0000	5.0700	5.0000	5.0700	-9.786%	2	501	-35.503%
2026-04-07	5.4700	5.6200	5.4700	5.6200	+4.074%	2	501	-41.815%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-7.692%	5	500	-39.444%
2026-04-02	5.9000	5.9000	5.8000	5.8500	-8.163%	3	494	-44.103%
2026-03-31	6.3700	6.3700	6.3700	6.3700	+0.315%	1	494	-48.666%
2026-03-30	6.3000	6.3500	5.7000	6.3500	+1.115%	58	494	-48.504%
2026-03-26	6.4000	6.4000	6.2000	6.2800	+0.480%	10	400	-47.930%
2026-03-25	6.6500	6.6500	6.2500	6.2500	-15.541%	6	390	-47.680%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+1.788%	1	387	-55.811%
2026-03-23	7.4900	7.4900	7.2700	7.2700	-3.067%	2	387	-55.021%
2026-03-19	7.7600	7.7600	7.0900	7.5000	-6.250%	48	388	-56.400%
2026-03-18	8.8000	8.8000	8.0000	8.0000	-15.344%	18	413	-59.125%
2026-03-13	9.2700	9.4500	9.2700	9.4500	+8.621%	6	431	-65.397%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+5.327%	1	431	-62.414%
2026-03-11	8.8000	8.8000	8.2500	8.2600	-20.193%	25	432	-60.412%
2026-03-06	10.3700	10.3700	10.3500	10.3500	-5.046%	2	409	-68.406%
2026-03-05	9.2900	11.0000	9.2800	10.9000	+34.901%	55	409	-70.000%
2026-03-04	8.4000	8.4000	8.0000	8.0800	+8.166%	36	357	-59.530%
2026-03-03	6.9600	7.4900	6.9600	7.4700	-6.038%	106	332	-56.225%
2026-03-02	8.0400	8.0400	6.7500	7.9500	-27.464%	100	293	-58.868%
2026-02-27	11.2300	11.2300	10.9600	10.9600	+1.953%	10	283	-70.164%
2026-02-26	10.7500	10.7500	10.7500	10.7500	+12.565%	1	278	-69.581%
2026-02-25	9.5500	9.5500	9.5500	9.5500	+1.921%	1	278	-65.759%
2026-02-24	9.3000	9.6000	9.0000	9.3700	-5.829%	7	278	-65.101%
2026-02-23	10.0000	10.0000	9.9500	9.9500	-9.545%	11	277	-67.136%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-9.984%	1	278	-70.273%
2026-02-12	12.2200	12.2200	12.2200	12.2200	+5.984%	1	277	-73.241%
2026-02-11	9.9000	11.5700	9.9000	11.5300	-14.593%	6	277	-71.639%
2026-02-06	13.5000	13.5000	13.5000	13.5000	+12.126%	3	277	-75.778%
2026-02-05	11.7000	12.0400	11.7000	12.0400	-2.903%	6	276	-72.841%
2026-02-04	14.0100	14.0100	12.4000	12.4000	+48.325%	47	272	-73.629%
2026-02-02	8.6100	8.6100	8.2000	8.3600	+39.333%	16	233	-60.885%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-4.000%	1	230	-45.500%
2026-01-27	6.5000	6.5000	6.2500	6.2500	-5.303%	11	230	-47.680%
2026-01-26	6.6000	6.6000	6.6000	6.6000	-5.172%	3	233	-50.455%
2026-01-23	6.9600	6.9600	6.9600	6.9600	-11.787%	1	230	-53.017%
2026-01-22	7.7500	7.8900	7.7500	7.8900	-5.282%	3	231	-58.555%
2026-01-20	8.1800	8.3300	8.1800	8.3300	-17.114%	3	233	-60.744%
2026-01-15	10.4100	10.4100	10.0500	10.0500	-9.946%	4	232	-67.463%
2026-01-13	11.1600	11.1600	11.1600	11.1600	-9.562%	6	232	-70.699%
2026-01-08	12.3400	12.3400	12.3400	12.3400	+8.246%	2	226	-73.501%
2026-01-07	11.6500	11.6500	11.4000	11.4000	-12.577%	2	226	-71.316%
2026-01-06	13.0400	13.0400	13.0400	13.0400	-0.458%	1	225	-74.923%
2026-01-05	13.1000	13.1000	13.1000	13.1000	+4.800%	1	224	-75.038%
2026-01-02	13.2500	13.2500	12.5000	12.5000	-15.825%	18	223	-73.840%
2025-12-31	14.4500	14.8500	14.4500	14.8500	+1.712%	2	232	-77.980%
2025-12-30	14.5200	14.7200	14.5200	14.6000	+8.550%	3	232	-77.603%
2025-12-29	13.4500	13.4500	13.4500	13.4500	+4.669%	1	230	-75.688%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-0.388%	6	230	-74.553%
2025-12-23	13.5000	13.5800	12.8500	12.9000	-4.444%	33	224	-74.651%
2025-12-22	13.1500	13.5000	13.1500	13.5000	0.000%	28	235	-75.778%
2025-12-19	14.2000	14.6100	13.5000	13.5000	-11.184%	13	237	-75.778%
2025-12-18	15.1500	15.9000	14.9500	15.2000	-4.881%	17	238	-78.487%
2025-12-17	15.0500	15.9800	15.0500	15.9800	-3.152%	4	225	-79.537%
2025-12-15	16.5000	16.5000	16.5000	16.5000	+17.021%	3	223	-80.182%
2025-12-09	15.0000	15.0000	14.1000	14.1000	-1.879%	4	223	-76.809%
2025-12-08	14.0000	14.3700	14.0000	14.3700	-29.212%	4	222	-77.244%
2025-11-26	20.2000	20.3000	20.2000	20.3000	-2.544%	50	225	-83.892%
2025-11-25	20.7800	20.8300	20.7800	20.8300	+11.989%	2	225	-84.301%
2025-11-24	17.4900	18.6000	17.3800	18.6000	-6.061%	9	225	-82.419%
2025-11-21	19.8400	19.8400	19.8000	19.8000	+5.263%	6	220	-83.485%
2025-11-19	18.9700	18.9700	18.8100	18.8100	-8.244%	2	214	-82.616%
2025-11-18	20.4500	20.5000	20.4500	20.5000	-12.766%	4	213	-84.049%
2025-11-14	23.5000	23.5000	23.5000	23.5000	+4.444%	1	211	-86.085%
2025-11-13	20.0000	22.5000	20.0000	22.5000	+17.493%	2	210	-85.467%
2025-11-12	17.9300	19.1500	17.9300	19.1500	+8.009%	27	212	-82.924%
2025-11-10	17.7800	17.7800	17.7100	17.7300	-2.689%	26	211	-81.557%
2025-11-07	17.9100	18.2200	17.9100	18.2200	+19.868%	2	211	-82.053%
2025-11-04	15.2000	15.2000	15.2000	15.2000	+9.353%	1	211	-78.487%
2025-10-27	13.9000	13.9000	13.9000	13.9000	-7.333%	1	210	-76.475%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-6.250%	20	210	-78.200%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-6.048%	1	210	-79.563%
2025-10-13	17.0200	17.0300	17.0200	17.0300	-0.293%	2	211	-80.799%
2025-10-10	17.0800	17.0800	17.0800	17.0800	-11.777%	2	210	-80.855%
2025-10-09	19.3600	19.3600	19.3600	19.3600	-3.200%	2	210	-83.110%
2025-10-08	20.0000	20.0000	20.0000	20.0000	+7.817%	1	209	-83.650%
2025-09-22	18.5000	18.5500	18.5000	18.5500	+9.118%	6	209	-82.372%
2025-09-18	17.0000	17.0000	17.0000	17.0000	+0.592%	6	207	-80.765%
2025-09-15	16.9000	16.9000	16.9000	16.9000	-17.157%	1	207	-80.651%
2025-09-03	20.4000	20.4000	20.4000	20.4000	-3.318%	1	207	-83.971%
2025-08-29	21.1000	21.1000	21.1000	21.1000	+4.715%	1	206	-84.502%
2025-08-28	20.1500	20.1500	20.1500	20.1500	+31.699%	1	206	-83.772%
2025-08-25	15.3000	15.3000	15.3000	15.3000	-12.571%	1	205	-78.627%
2025-08-22	17.0000	17.5000	17.0000	17.5000	-3.315%	2	204	-81.314%
2025-08-20	18.1000	18.1000	18.1000	18.1000	+11.248%	6	203	-81.934%
2025-08-15	16.2700	16.2700	16.2700	16.2700	+35.583%	1	197	-79.902%
2025-08-08	11.9000	12.0500	11.9000	12.0000	+1.868%	12	196	-72.750%
2025-08-05	11.7800	11.7800	11.7800	11.7800	-1.257%	3	188	-72.241%
2025-08-04	11.9300	11.9300	11.9300	11.9300	-27.609%	1	188	-72.590%
2025-08-01	16.2600	16.4800	16.2600	16.4800	-4.795%	2	187	-80.158%
2025-07-30	17.3100	17.3100	17.3100	17.3100	-8.895%	2	187	-81.109%
2025-07-25	19.0000	19.0000	19.0000	19.0000	-0.210%	1	187	-82.789%
2025-07-23	18.6900	19.0400	18.5000	19.0400	+6.488%	53	187	-82.826%
2025-07-22	18.8300	18.8300	17.8800	17.8800	+4.500%	4	189	-81.711%
2025-07-21	17.1100	17.1100	17.1100	17.1100	+5.617%	1	190	-80.888%
2025-07-17	16.2000	16.2000	16.2000	16.2000	-0.796%	1	189	-79.815%
2025-07-16	16.7000	16.7000	16.1500	16.3300	-8.258%	3	188	-79.976%
2025-07-14	18.2000	18.2000	17.8000	17.8000	-3.261%	22	188	-81.629%
2025-07-09	18.5000	18.5000	18.4000	18.4000	-2.128%	2	188	-82.228%
2025-07-08	18.8000	18.8000	18.8000	18.8000	-6.931%	1	188	-82.606%
2025-07-02	19.8500	20.2000	19.8500	20.2000	-4.492%	2	187	-83.812%
2025-06-30	21.5000	21.5000	21.1500	21.1500	-5.369%	28	187	-84.539%
2025-06-27	20.8400	22.3500	20.8400	22.3500	+2.995%	2	215	-85.369%
2025-06-26	21.7000	21.7000	21.7000	21.7000	-9.508%	9	213	-84.931%
2025-06-23	23.9800	23.9800	23.9800	23.9800	+0.545%	1	213	-86.364%
2025-06-17	23.8500	23.8500	23.8500	23.8500	-3.480%	2	214	-86.289%
2025-06-12	24.7100	24.7100	24.7100	24.7100	-7.626%	1	212	-86.766%
2025-06-06	27.3400	27.3400	26.7500	26.7500	-10.684%	18	213	-87.776%
2025-05-30	32.2300	32.2300	29.9500	29.9500	-6.988%	8	216	-89.082%
2025-05-28	32.2000	32.2000	32.2000	32.2000	-7.868%	9	216	-89.845%
2025-05-19	34.9500	34.9500	34.9500	34.9500	-2.673%	1	213	-90.644%
2025-05-16	35.9100	35.9100	35.9100	35.9100	+13.102%	60	213	-90.894%
2025-05-15	31.7500	31.7500	31.7500	31.7500	-0.470%	1	183	-89.701%
2025-05-14	31.9500	31.9500	31.7500	31.9000	-27.002%	86	183	-89.749%
2025-05-08	43.7000	43.7000	43.7000	43.7000	+3.310%	4	209	-92.517%
2025-05-07	42.6500	42.6500	42.3000	42.3000	-22.598%	2	205	-92.270%
2025-05-02	54.4000	54.6500	54.1500	54.6500	+1.486%	8	206	-94.016%
2025-04-15	54.2000	54.2000	53.8500	53.8500	+4.644%	2	205	-93.928%
2025-04-14	51.4600	51.4600	51.4600	51.4600	+28.329%	1	204	-93.646%
2025-04-08	39.9500	40.1000	39.9500	40.1000	+28.732%	2	204	-91.845%
2025-04-07	23.9600	36.9200	23.9600	31.1500	-36.610%	10	204	-89.502%
2025-03-31	49.3200	49.3200	49.1400	49.1400	+8.597%	4	204	-93.346%
2025-03-28	45.6500	45.6500	45.2500	45.2500	-8.401%	4	200	-92.773%
2025-03-27	47.5000	49.5500	47.5000	49.4000	+2.917%	44	200	-93.381%
2025-03-26	48.0000	48.0000	48.0000	48.0000	+11.810%	1	198	-93.188%
2025-03-25	42.9300	42.9300	42.9300	42.9300	-1.537%	1	198	-92.383%
2025-03-18	44.3000	44.3000	43.6000	43.6000	+5.569%	2	197	-92.500%
2025-03-17	41.3000	41.3000	41.3000	41.3000	+22.189%	10	198	-92.082%
2025-03-13	34.0000	34.0000	33.8000	33.8000	+9.032%	2	198	-90.325%
2025-03-12	31.5500	31.9500	31.0000	31.0000	-3.427%	125	198	-89.452%
2025-03-10	32.1000	32.1000	32.1000	32.1000	-16.947%	3	203	-89.813%
2025-03-03	40.0000	40.0000	38.6500	38.6500	+1.979%	2	202	-91.539%
2025-02-28	34.2500	37.9000	34.2500	37.9000	+18.438%	44	201	-91.372%
2025-02-27	30.8300	32.0000	30.8300	32.0000	+11.849%	2	221	-89.781%
2025-02-26	28.8500	29.2500	28.2300	28.6100	-4.633%	4	221	-88.570%
2025-02-24	27.4100	30.0000	26.9500	30.0000	+38.953%	6	221	-89.100%
2025-02-20	21.0600	21.5900	20.7500	21.5900	-5.431%	3	222	-84.854%
2025-02-14	22.8300	22.8300	22.8300	22.8300	+24.754%	2	220	-85.677%
2025-02-07	19.5300	19.8900	18.1500	18.3000	-6.346%	60	220	-82.131%
2025-02-06	19.8600	20.5000	18.4700	19.5400	+6.485%	79	190	-83.265%
2025-02-05	17.1500	18.3500	17.1500	18.3500	+15.264%	4	203	-82.180%
2025-02-04	16.1000	16.1000	15.9200	15.9200	+4.737%	4	202	-79.460%
2025-02-03	14.2500	15.2000	14.2500	15.2000	-11.884%	4	202	-78.487%
2025-01-31	17.4300	17.4300	17.2500	17.2500	-4.485%	4	202	-81.043%
2025-01-30	18.1600	18.1600	18.0600	18.0600	+9.521%	2	202	-81.894%
2025-01-29	17.0000	17.0000	16.4900	16.4900	-7.567%	32	202	-80.170%
2025-01-28	17.3000	17.8400	17.1600	17.8400	+2.235%	46	202	-81.670%
2025-01-27	17.4300	17.4500	17.4300	17.4500	+10.095%	2	202	-81.261%
2025-01-24	15.9900	15.9900	15.8500	15.8500	-5.935%	4	202	-79.369%
2025-01-21	17.0500	17.0500	16.8500	16.8500	-7.468%	2	202	-80.593%
2025-01-17	17.0000	18.2100	17.0000	18.2100	+31.957%	46	181	-82.043%
2025-01-14	13.8000	13.8000	13.8000	13.8000	+0.877%	5	181	-76.304%
2025-01-13	13.9100	13.9100	13.6800	13.6800	-2.286%	33	186	-76.096%
2025-01-10	14.0000	14.0000	14.0000	14.0000	-15.510%	2	186	-76.643%
2025-01-03	16.5700	16.5700	16.5700	16.5700	+0.424%	70	186	-80.266%
2025-01-02	16.6500	16.6500	16.5000	16.5000	-0.901%	70	153	-80.182%
2024-12-30	16.6500	16.6500	16.6500	16.6500	-9.363%	1	83	-80.360%
2024-12-27	18.3700	18.3700	18.3700	18.3700	+3.962%	2	83	-82.199%
2024-12-24	17.6700	17.6700	17.6700	17.6700	-29.545%	1	83	-81.494%
2024-12-02	25.0800	25.0800	25.0800	25.0800	-11.284%	2	83	-86.962%
2024-11-27	28.7500	30.3700	28.2700	28.2700	+9.786%	6	80	-88.433%
2024-11-22	25.7500	25.7500	25.7500	25.7500	+5.619%	2	80	-87.301%
2024-11-21	25.0000	25.0000	24.3400	24.3800	+21.900%	72	8	-86.587%
2024-11-06	20.0000	20.0000	20.0000	20.0000	+15.274%	1	8	-83.650%
2024-11-01	15.5500	17.3500	15.5500	17.3500	-16.386%	6	7	-81.153%
2024-10-16	20.7500	20.7500	20.7500	20.7500	+13.388%	1	7	-84.241%
2024-09-30	18.6000	18.6000	18.3000	18.3000	-3.175%	2	7	-82.131%
2024-09-20	18.9000	18.9000	18.9000	18.9000	-3.571%	10	7	-82.698%
2024-09-17	19.6000	19.6000	19.6000	19.6000	+5.094%	1	5	-83.316%
2024-09-12	18.5000	18.6500	18.5000	18.6500	-0.267%	3	6	-82.466%
2024-09-11	18.7000	18.7000	18.7000	18.7000	-26.667%	1	5	-82.513%
2024-09-05	25.5000	25.5000	25.5000	25.5000	-11.550%	3	5	-87.176%
2024-09-03	27.5000	29.0000	27.5000	28.8300	0.000%	8	5	-88.658%