Dark

BRKB20261218C590
BRK.B Dec 18 2026 590.00 Call (BRKB261218C00590000)
option OPRA

EOD

Jun 29, 2026

2.81+9.766%(+0.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.7000	2.8100	2.7000	2.8100	+9.766%	14	636	0.000%
2026-06-26	2.2800	2.5600	2.2800	2.5600	+28.000%	28	646	+9.766%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-13.043%	1	644	+40.500%
2026-06-18	2.3000	2.3000	2.3000	2.3000	-20.139%	2	644	+22.174%
2026-06-17	2.8800	2.8800	2.8800	2.8800	-4.000%	3	644	-2.431%
2026-06-16	3.3000	3.3000	3.0000	3.0000	-5.063%	6	641	-6.333%
2026-06-15	3.1600	3.1600	3.1600	3.1600	+5.333%	3	644	-11.076%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+9.091%	2	644	-6.333%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-22.535%	1	644	+2.182%
2026-06-05	3.4500	3.5500	3.1000	3.5500	+69.856%	47	643	-20.845%
2026-06-02	2.0900	2.0900	2.0900	2.0900	-8.333%	1	641	+34.450%
2026-05-28	2.3700	2.3700	2.2700	2.2800	-12.977%	44	642	+23.246%
2026-05-26	2.6200	2.6200	2.6200	2.6200	-28.219%	1	643	+7.252%
2026-05-19	3.0900	3.6500	3.0600	3.6500	+23.729%	343	643	-23.014%
2026-05-13	3.0100	3.0100	2.9500	2.9500	+10.487%	12	300	-4.746%
2026-05-11	2.6700	2.6700	2.6700	2.6700	+6.800%	1	295	+5.243%
2026-05-08	2.5600	2.5600	2.5000	2.5000	+2.041%	2	295	+12.400%
2026-05-07	2.4500	2.4500	2.4500	2.4500	+12.385%	1	295	+14.694%
2026-05-05	2.2700	2.3500	2.1800	2.1800	-6.838%	31	295	+28.899%
2026-05-04	2.6000	2.7300	2.3400	2.3400	-18.467%	23	305	+20.085%
2026-04-30	2.8700	2.8700	2.8700	2.8700	-15.089%	5	291	-2.091%
2026-04-28	3.3800	3.3800	3.3800	3.3800	+32.549%	8	286	-16.864%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-3.774%	8	286	+10.196%
2026-04-23	2.6500	2.6500	2.6500	2.6500	+7.287%	1	286	+6.038%
2026-04-21	2.4700	2.4700	2.4700	2.4700	-9.854%	20	285	+13.765%
2026-04-16	2.6900	2.7400	2.6900	2.7400	-0.364%	2	285	+2.555%
2026-04-15	2.7800	2.7800	2.7500	2.7500	-22.535%	4	283	+2.182%
2026-04-10	3.7100	3.8900	3.5500	3.5500	-19.865%	4	283	-20.845%
2026-04-06	4.4300	4.4300	4.4300	4.4300	-11.400%	1	282	-36.569%
2026-03-30	5.0500	5.0500	5.0000	5.0000	-1.575%	11	282	-43.800%
2026-03-26	5.0500	5.0800	5.0500	5.0800	-16.033%	7	291	-44.685%
2026-03-23	5.4500	6.0500	5.4500	6.0500	-19.868%	4	293	-53.554%
2026-03-13	7.5500	7.5500	7.5500	7.5500	-6.559%	1	289	-62.781%
2026-03-10	7.9500	8.0800	7.9500	8.0800	-7.126%	2	290	-65.223%
2026-03-05	8.7000	8.7000	8.7000	8.7000	+53.169%	2	290	-67.701%
2026-03-02	6.2500	6.2500	5.6800	5.6800	-37.788%	4	290	-50.528%
2026-02-27	9.3400	9.3400	9.1300	9.1300	+7.665%	6	290	-69.222%
2026-02-26	8.5500	8.5500	8.4800	8.4800	+0.952%	3	285	-66.863%
2026-02-20	8.4000	8.4000	8.4000	8.4000	-8.596%	1	284	-66.548%
2026-02-18	9.1900	9.1900	9.1900	9.1900	-12.476%	25	283	-69.423%
2026-02-17	10.5000	10.5000	10.5000	10.5000	0.000%	5	283	-73.238%
2026-02-12	10.5000	10.5000	10.5000	10.5000	+7.034%	10	278	-73.238%
2026-02-11	9.8100	9.8100	9.8100	9.8100	+4.696%	10	278	-71.356%
2026-02-09	9.3700	9.3700	9.3700	9.3700	-13.241%	20	278	-70.011%
2026-02-06	10.9300	10.9300	10.8000	10.8000	+1.887%	13	284	-73.981%
2026-02-05	10.6000	10.6000	10.6000	10.6000	-3.636%	10	284	-73.491%
2026-02-04	12.0000	12.0000	11.0000	11.0000	+111.538%	20	274	-74.455%
2026-01-27	5.2500	5.2500	5.2000	5.2000	+1.563%	2	274	-45.962%
2026-01-26	5.7500	5.7500	5.1200	5.1200	-17.152%	17	274	-45.117%
2026-01-22	6.1800	6.1800	6.1800	6.1800	-6.647%	16	274	-54.531%
2026-01-21	6.6200	6.6200	6.6200	6.6200	-21.471%	2	274	-57.553%
2026-01-16	8.4300	8.4300	8.4300	8.4300	+2.182%	2	276	-66.667%
2026-01-15	8.0600	8.2500	7.9300	8.2500	-12.975%	35	276	-65.939%
2026-01-13	9.4800	9.4800	9.4800	9.4800	-0.211%	1	253	-70.359%
2026-01-09	10.1000	10.1000	9.5000	9.5000	-13.636%	59	253	-70.421%
2026-01-08	10.2000	11.0000	10.2000	11.0000	+12.821%	57	253	-74.455%
2026-01-07	10.1000	10.1000	9.7500	9.7500	-7.932%	4	197	-71.179%
2026-01-06	10.4000	10.5900	10.4000	10.5900	+3.824%	6	195	-73.466%
2026-01-02	11.0000	11.0000	10.2000	10.2000	-5.991%	12	195	-72.451%
2025-12-26	10.8500	10.8500	10.8500	10.8500	0.000%	6	195	-74.101%
2025-12-24	10.8500	10.8500	10.8500	10.8500	-14.902%	2	193	-74.101%
2025-12-10	12.6500	12.7500	12.6500	12.7500	-4.063%	2	193	-77.961%
2025-12-09	13.2900	13.2900	13.2900	13.2900	+10.750%	1	193	-78.856%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-13.669%	1	192	-76.583%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-0.501%	6	192	-79.784%
2025-12-04	13.9700	13.9700	13.9700	13.9700	-20.171%	9	192	-79.885%
2025-11-26	17.4000	17.5500	17.3000	17.5000	+0.575%	50	184	-83.943%
2025-11-20	17.4000	17.4000	17.4000	17.4000	+10.127%	10	184	-83.851%
2025-11-19	15.8000	15.8000	15.8000	15.8000	-16.402%	2	174	-82.215%
2025-11-14	20.1000	20.1000	18.9000	18.9000	-3.325%	5	176	-85.132%
2025-11-13	19.5500	19.5500	19.5500	19.5500	+34.828%	2	173	-85.627%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-8.228%	2	173	-80.621%
2025-11-10	15.2000	15.8000	14.9000	15.8000	+21.538%	16	173	-82.215%
2025-11-04	12.5000	13.0000	12.5000	13.0000	+20.370%	3	157	-78.385%
2025-11-03	10.7600	10.8000	10.7600	10.8000	-2.790%	2	153	-73.981%
2025-10-31	11.1100	11.1100	11.1100	11.1100	-4.059%	1	153	-74.707%
2025-10-30	11.5800	11.5800	11.5800	11.5800	+8.224%	1	152	-75.734%
2025-10-29	10.7000	10.7000	10.7000	10.7000	-18.631%	2	152	-73.738%
2025-10-23	13.1500	13.1500	13.1500	13.1500	-0.303%	1	152	-78.631%
2025-10-22	13.1900	13.1900	13.1900	13.1900	-3.863%	1	152	-78.696%
2025-10-20	13.6500	13.7200	13.6500	13.7200	-6.220%	5	153	-79.519%
2025-10-13	14.6200	14.6300	14.6200	14.6300	-17.624%	2	152	-80.793%
2025-10-06	17.7600	17.7600	17.7600	17.7600	+1.197%	1	152	-84.178%
2025-10-03	17.5500	17.5500	17.5500	17.5500	+6.364%	1	151	-83.989%
2025-10-01	16.4000	16.5000	16.4000	16.5000	+3.125%	2	150	-82.970%
2025-09-22	15.9500	16.1000	15.9500	16.0000	+7.744%	74	148	-82.438%
2025-09-15	14.7400	14.9500	14.6200	14.8500	-5.293%	172	112	-81.077%
2025-09-11	15.6400	15.6800	15.6400	15.6800	+3.498%	2	163	-82.079%
2025-09-09	15.2000	15.2000	15.1500	15.1500	-11.092%	2	164	-81.452%
2025-09-05	17.0400	17.0400	17.0400	17.0400	-13.939%	7	163	-83.509%
2025-08-29	19.8000	19.8000	19.8000	19.8000	+13.662%	1	169	-85.808%
2025-08-28	16.9000	17.4200	16.9000	17.4200	+4.625%	22	169	-83.869%
2025-08-27	15.9600	16.6500	15.8300	16.6500	+20.652%	108	171	-83.123%
2025-08-26	13.6100	14.0800	13.6100	13.8000	+9.091%	5	190	-79.638%
2025-08-15	12.6500	12.6500	12.6500	12.6500	+2.429%	1	190	-77.787%
2025-08-14	12.1600	12.3500	12.1600	12.3500	-2.756%	3	191	-77.247%
2025-08-13	12.8700	12.8700	12.6500	12.7000	+24.510%	5	188	-77.874%
2025-08-08	10.2000	10.2000	10.2000	10.2000	-7.273%	2	187	-72.451%
2025-08-06	11.0000	11.0000	11.0000	11.0000	0.000%	2	187	-74.455%
2025-08-05	10.4000	11.0000	10.4000	11.0000	+24.294%	4	187	-74.455%
2025-08-04	10.1200	10.3200	8.8500	8.8500	-38.241%	9	185	-68.249%
2025-08-01	14.3500	14.3700	14.3300	14.3300	-12.835%	8	185	-80.391%
2025-07-29	16.4200	16.4400	16.4200	16.4400	-2.952%	5	190	-82.908%
2025-07-28	16.8900	16.9500	16.8900	16.9400	-1.051%	10	185	-83.412%
2025-07-23	16.4500	17.1200	16.0800	17.1200	-1.609%	89	180	-83.586%
2025-07-02	17.4000	17.4000	17.4000	17.4000	-5.946%	2	183	-83.851%
2025-06-30	18.8000	18.8400	18.5000	18.5000	-2.887%	7	182	-84.811%
2025-06-27	19.2000	19.4700	19.0500	19.0500	-3.299%	68	187	-85.249%
2025-06-26	19.5000	19.7000	19.5000	19.7000	-3.902%	2	183	-85.736%
2025-06-25	20.3500	20.5000	20.3500	20.5000	-7.658%	6	183	-86.293%
2025-06-24	22.2000	22.2000	22.2000	22.2000	+12.008%	6	177	-87.342%
2025-06-20	19.8200	19.8200	19.8200	19.8200	-4.112%	2	177	-85.822%
2025-06-18	20.6700	20.6700	20.6700	20.6700	+1.572%	1	178	-86.405%
2025-06-17	20.3500	20.3500	20.3500	20.3500	-3.325%	5	178	-86.192%
2025-06-13	21.2300	21.2300	21.0500	21.0500	-2.456%	4	179	-86.651%
2025-06-12	21.0000	22.2000	21.0000	21.5800	-1.326%	13	179	-86.979%
2025-06-10	21.8700	21.8700	21.8700	21.8700	-4.498%	1	180	-87.151%
2025-06-09	22.9000	22.9000	22.9000	22.9000	-10.826%	2	180	-87.729%
2025-06-03	24.1700	25.6800	24.1700	25.6800	-3.277%	3	178	-89.058%
2025-06-02	26.5500	26.5500	26.5500	26.5500	-5.650%	1	175	-89.416%
2025-05-30	28.6000	28.6000	28.1400	28.1400	+2.926%	4	174	-90.014%
2025-05-29	27.8000	27.8000	27.3400	27.3400	-2.670%	2	174	-89.722%
2025-05-23	28.0900	28.0900	28.0900	28.0900	-9.094%	2	173	-89.996%
2025-05-20	30.9000	30.9000	30.9000	30.9000	-11.207%	1	173	-90.906%
2025-05-09	34.8000	34.8000	34.8000	34.8000	-6.452%	2	172	-91.925%
2025-05-06	37.4000	37.4000	37.2000	37.2000	-1.221%	2	171	-92.446%
2025-05-05	37.8400	37.8400	37.6600	37.6600	-23.919%	3	172	-92.539%
2025-05-02	49.4500	49.5000	49.2500	49.5000	+4.211%	6	175	-94.323%
2025-04-28	47.5000	47.5000	47.5000	47.5000	+3.486%	1	176	-94.084%
2025-04-24	45.9000	45.9000	45.9000	45.9000	+18.912%	7	177	-93.878%
2025-04-22	38.8000	38.8000	38.6000	38.6000	-8.747%	2	171	-92.720%
2025-04-10	39.7500	42.3000	39.7500	42.3000	-7.033%	3	172	-93.357%
2025-04-03	45.5000	45.5000	45.5000	45.5000	+6.308%	1	173	-93.824%
2025-03-27	42.8000	42.8000	42.8000	42.8000	+15.054%	6	173	-93.435%
2025-03-21	37.2000	37.2000	37.2000	37.2000	+0.405%	4	173	-92.446%
2025-03-17	37.0500	37.0500	37.0500	37.0500	+8.971%	10	175	-92.416%
2025-03-14	31.1500	34.0000	31.1500	34.0000	+22.302%	100	165	-91.735%
2025-03-12	27.8000	27.8000	27.8000	27.8000	-3.068%	2	118	-89.892%
2025-03-05	28.6800	28.6800	28.6800	28.6800	+4.291%	1	118	-90.202%
2025-03-04	30.5300	30.5300	27.2000	27.5000	-7.594%	4	119	-89.782%
2025-02-27	29.7600	29.7600	29.7600	29.7600	+68.899%	1	119	-90.558%
2025-02-21	17.6200	17.6200	17.6200	17.6200	-1.178%	4	119	-84.052%
2025-02-20	18.0800	18.4700	17.8300	17.8300	-8.235%	4	117	-84.240%
2025-02-19	19.4300	19.4300	19.4300	19.4300	+7.348%	1	113	-85.538%
2025-02-18	18.1000	18.1000	18.1000	18.1000	-3.518%	1	113	-84.475%
2025-02-14	18.4300	18.7600	18.4300	18.7600	+8.002%	12	112	-85.021%
2025-02-06	17.0400	18.9300	14.9000	17.3700	+20.458%	147	111	-83.823%
2025-01-31	14.4500	14.4500	14.4200	14.4200	+0.348%	4	29	-80.513%
2025-01-30	14.3200	14.3700	14.3200	14.3700	+2.643%	2	30	-80.445%
2025-01-29	14.0000	14.0000	14.0000	14.0000	-6.853%	1	30	-79.929%
2025-01-28	15.5400	15.5900	14.6600	15.0300	+0.940%	9	30	-81.304%
2025-01-21	14.8500	15.2500	14.8300	14.8900	-2.680%	12	32	-81.128%
2025-01-17	15.3000	15.4100	15.3000	15.3000	+10.469%	8	26	-81.634%
2025-01-15	13.8500	13.8500	13.8500	13.8500	+16.681%	1	26	-79.711%
2025-01-14	11.8700	11.8700	11.8700	11.8700	-1.166%	15	27	-76.327%
2025-01-13	12.0500	12.2200	12.0100	12.0100	-17.740%	29	32	-76.603%
2025-01-07	13.8000	14.6000	13.8000	14.6000	+5.797%	3	13	-80.753%
2025-01-03	13.8000	13.8000	13.8000	13.8000	-3.833%	10	10	-79.638%
2024-12-30	14.3500	14.3500	14.3500	14.3500	-6.758%	2	5	-80.418%
2024-12-20	15.3900	15.3900	15.3900	15.3900	-14.972%	1	4	-81.741%
2024-11-13	18.1000	18.1000	18.1000	18.1000	+6.471%	1	3	-84.475%
2024-11-08	17.0000	17.0000	17.0000	17.0000	-4.387%	2	3	-83.471%
2024-11-07	17.7800	17.7800	17.7800	17.7800	+12.889%	1	2	-84.196%
2024-10-24	15.6000	15.7500	15.6000	15.7500	-5.970%	2	1	-82.159%
2024-10-04	16.7500	16.7500	16.7500	16.7500	+5.612%	2	1	-83.224%
2024-10-02	15.8600	15.8600	15.8600	15.8600	-38.693%	1	1	-82.282%
2024-09-04	25.8700	25.8700	25.8700	25.8700	+17.591%	1	0	-89.138%
2024-08-30	22.0000	22.0000	22.0000	22.0000	0.000%	2	0	-87.227%