Dark

BRKB20270115C410
BRK.B Jan 15 2027 410.00 Call (BRKB270115C00410000)
option OPRA

EOD

Aug 26, 2026

106.15+7.114%(+7.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	106.1500	106.1500	106.1500	106.1500	+7.114%	1	761	0.000%
2026-08-20	99.1000	99.1000	99.1000	99.1000	-0.552%	2	762	+7.114%
2026-08-17	99.6500	99.6500	99.6500	99.6500	-22.451%	1	764	+6.523%
2026-08-10	125.0000	136.2500	125.0000	128.5000	+5.631%	4	764	-17.393%
2026-08-07	121.6500	121.6500	121.6500	121.6500	+3.974%	1	764	-12.741%
2026-08-03	115.2500	117.0000	115.2500	117.0000	+3.908%	2	764	-9.274%
2026-07-28	112.6100	112.6100	111.1600	112.6000	+8.165%	5	764	-5.728%
2026-07-17	104.1000	104.1000	104.1000	104.1000	-4.758%	3	769	+1.969%
2026-07-02	109.3000	109.3000	109.3000	109.3000	+5.634%	5	766	-2.882%
2026-07-01	103.4700	103.4700	103.4700	103.4700	+3.058%	1	766	+2.590%
2026-06-30	100.3000	100.4000	100.3000	100.4000	+1.220%	2	767	+5.727%
2026-06-29	100.6300	100.6300	99.1900	99.1900	+2.258%	2	768	+7.017%
2026-06-25	97.8000	97.8000	97.0000	97.0000	+2.537%	2	769	+9.433%
2026-06-22	94.6000	94.6000	94.6000	94.6000	+1.263%	1	769	+12.209%
2026-06-17	93.4200	93.4200	93.4200	93.4200	-8.277%	1	769	+13.627%
2026-06-16	101.8500	101.8500	101.8500	101.8500	+7.403%	5	769	+4.222%
2026-06-05	95.0000	95.0000	94.8300	94.8300	+23.156%	11	774	+11.937%
2026-06-01	79.5000	79.5000	77.0000	77.0000	-13.909%	6	774	+37.857%
2026-05-27	89.4400	89.4400	89.4400	89.4400	-0.478%	1	774	+18.683%
2026-05-26	90.7700	90.7700	89.8400	89.8700	-3.366%	3	773	+18.115%
2026-05-22	93.0000	93.0000	93.0000	93.0000	+8.140%	1	774	+14.140%
2026-05-21	86.0000	86.0000	86.0000	86.0000	-1.320%	4	774	+23.430%
2026-05-20	85.0000	87.1500	85.0000	87.1500	-3.005%	8	774	+21.801%
2026-05-19	89.8500	89.8500	89.8500	89.8500	-1.803%	1	777	+18.141%
2026-05-18	91.5000	91.5000	91.5000	91.5000	+1.667%	1	777	+16.011%
2026-05-14	90.0000	90.0000	90.0000	90.0000	-0.990%	1	777	+17.944%
2026-05-12	90.9000	90.9000	90.9000	90.9000	+21.200%	1	778	+16.777%
2026-05-05	76.0000	76.0000	75.0000	75.0000	-3.413%	3	778	+41.533%
2026-05-04	77.0000	77.6500	77.0000	77.6500	-8.647%	3	776	+36.703%
2026-04-29	85.0000	85.0000	85.0000	85.0000	+5.590%	1	776	+24.882%
2026-04-24	80.5000	80.5000	80.5000	80.5000	+0.625%	1	776	+31.863%
2026-04-23	79.1000	80.0000	79.0000	80.0000	+3.226%	3	775	+32.688%
2026-04-22	77.5000	77.5000	77.5000	77.5000	-7.551%	1	776	+36.968%
2026-04-16	83.8300	83.8300	83.8300	83.8300	-2.523%	1	776	+26.625%
2026-04-15	86.0000	86.0000	86.0000	86.0000	-5.432%	3	776	+23.430%
2026-04-08	90.9400	90.9400	90.9400	90.9400	+4.469%	8	776	+16.725%
2026-04-07	87.0500	87.0500	87.0500	87.0500	-6.095%	2	773	+21.941%
2026-04-06	92.7000	92.7000	92.7000	92.7000	+1.311%	3	771	+14.509%
2026-04-02	91.5000	91.5000	91.5000	91.5000	-2.815%	1	773	+16.011%
2026-04-01	94.1500	94.1500	94.1500	94.1500	+6.336%	3	773	+12.746%
2026-03-27	88.5400	88.5400	88.5400	88.5400	-3.761%	1	773	+19.889%
2026-03-26	92.4500	92.4500	92.0000	92.0000	-0.541%	2	774	+15.380%
2026-03-25	92.5000	92.5000	92.5000	92.5000	-1.333%	2	776	+14.757%
2026-03-24	93.7500	93.7500	93.7500	93.7500	-5.303%	1	776	+13.227%
2026-03-18	99.5000	99.5000	99.0000	99.0000	-5.561%	5	777	+7.222%
2026-03-16	104.8300	104.8300	104.8300	104.8300	+0.798%	1	772	+1.259%
2026-03-13	104.0000	104.0000	104.0000	104.0000	+0.971%	1	773	+2.067%
2026-03-12	103.0000	103.0000	103.0000	103.0000	-2.184%	2	773	+3.058%
2026-03-09	105.2000	105.3000	105.2000	105.3000	-0.660%	2	771	+0.807%
2026-03-05	104.5500	106.0000	104.3000	106.0000	-6.195%	3	775	+0.142%
2026-02-26	113.0000	113.0000	113.0000	113.0000	+7.160%	1	774	-6.062%
2026-02-25	105.4500	105.4500	105.4500	105.4500	-1.907%	4	774	+0.664%
2026-02-23	107.5000	107.5000	107.5000	107.5000	-1.692%	1	774	-1.256%
2026-02-19	109.5000	109.5000	109.3500	109.3500	-0.591%	2	773	-2.926%
2026-02-13	110.0000	110.0000	110.0000	110.0000	-6.383%	1	773	-3.500%
2026-02-06	117.5000	117.5000	117.5000	117.5000	+2.620%	2	773	-9.660%
2026-02-04	114.5000	114.5000	114.5000	114.5000	+5.999%	6	773	-7.293%
2026-02-03	108.0200	108.0200	108.0200	108.0200	+15.221%	2	773	-1.731%
2026-01-30	91.5000	93.7500	91.5000	93.7500	+3.067%	2	773	+13.227%
2026-01-29	91.3400	91.3400	90.0000	90.9600	+2.202%	4	773	+16.700%
2026-01-28	89.0000	89.0000	89.0000	89.0000	-7.436%	3	770	+19.270%
2026-01-27	96.1500	96.1500	96.1500	96.1500	+1.179%	1	770	+10.400%
2026-01-26	95.0300	95.0300	95.0300	95.0300	-3.228%	2	770	+11.702%
2026-01-22	98.6500	98.6500	98.2000	98.2000	-0.848%	3	770	+8.096%
2026-01-21	97.5500	99.0400	97.4000	99.0400	-5.856%	9	769	+7.179%
2026-01-16	105.2000	105.2000	105.2000	105.2000	-1.128%	2	768	+0.903%
2026-01-15	106.5500	106.5500	106.4000	106.4000	-2.206%	4	768	-0.235%
2026-01-13	108.5000	109.0400	108.5000	108.8000	-2.727%	693	768	-2.436%
2026-01-12	111.6700	111.8500	111.6700	111.8500	+0.045%	4	255	-5.096%
2026-01-09	112.8800	112.8800	111.2000	111.8000	-1.671%	19	255	-5.054%
2026-01-08	116.2500	116.4500	113.7000	113.7000	+5.278%	18	248	-6.640%
2026-01-07	108.0000	108.3000	107.8500	108.0000	-6.087%	13	247	-1.713%
2026-01-05	111.5000	115.0000	111.5000	115.0000	+5.505%	11	248	-7.696%
2026-01-02	113.1500	113.1500	109.0000	109.0000	-4.604%	9	252	-2.615%
2025-12-29	114.2600	114.2600	114.2600	114.2600	+1.519%	1	244	-7.098%
2025-12-26	112.2500	112.5500	112.2500	112.5500	-1.315%	2	245	-5.686%
2025-12-24	114.0500	114.0500	114.0500	114.0500	-0.140%	1	246	-6.927%
2025-12-23	114.2100	114.2100	114.2100	114.2100	-0.340%	1	246	-7.057%
2025-12-22	112.0000	114.6000	112.0000	114.6000	-1.207%	5	247	-7.373%
2025-12-16	116.0000	116.0000	116.0000	116.0000	+1.754%	10	242	-8.491%
2025-12-12	114.0000	114.0000	114.0000	114.0000	+2.703%	3	242	-6.886%
2025-12-11	111.0000	111.0000	111.0000	111.0000	-2.203%	4	239	-4.369%
2025-12-08	108.6100	113.5000	108.6100	113.5000	-6.392%	8	238	-6.476%
2025-12-05	120.9500	121.6700	120.5500	121.2500	-7.865%	8	231	-12.454%
2025-11-28	131.6000	131.6000	131.6000	131.6000	+4.694%	1	235	-19.339%
2025-11-25	126.7400	126.7400	125.7000	125.7000	+6.752%	4	235	-15.553%
2025-11-19	117.2000	117.7500	117.2000	117.7500	-6.511%	3	236	-9.851%
2025-11-17	125.9500	125.9500	125.9500	125.9500	-1.908%	1	234	-15.721%
2025-11-14	128.0000	128.4000	128.0000	128.4000	-2.543%	9	234	-17.329%
2025-11-13	126.1600	131.7500	126.1600	131.7500	+11.681%	17	235	-19.431%
2025-11-07	117.9700	117.9700	117.9700	117.9700	+5.434%	1	235	-10.019%
2025-11-05	111.8900	111.8900	111.8900	111.8900	+2.982%	1	236	-5.130%
2025-11-04	102.1000	108.6500	102.1000	108.6500	+9.119%	10	235	-2.301%
2025-11-03	98.6500	99.5700	96.8000	99.5700	+0.373%	7	234	+6.608%
2025-10-31	100.7500	100.7500	98.9000	99.2000	-2.812%	17	234	+7.006%
2025-10-30	100.9700	102.0700	100.9700	102.0700	+3.237%	8	227	+3.997%
2025-10-29	98.9500	98.9500	98.8700	98.8700	-5.297%	6	221	+7.363%
2025-10-28	104.4000	104.4000	104.4000	104.4000	-4.762%	2	215	+1.676%
2025-10-27	109.6200	109.6200	109.6200	109.6200	-1.757%	1	214	-3.165%
2025-10-24	111.5800	111.5800	111.5800	111.5800	-0.161%	1	214	-4.866%
2025-10-23	111.5000	111.7600	110.0000	111.7600	+0.630%	4	214	-5.020%
2025-10-22	111.0200	111.0600	111.0200	111.0600	-1.324%	2	212	-4.421%
2025-10-20	112.5400	112.5700	112.5400	112.5500	-1.185%	5	212	-5.686%
2025-10-17	113.9000	113.9000	113.9000	113.9000	+1.878%	5	212	-6.804%
2025-10-16	112.2200	112.2200	111.8000	111.8000	-1.541%	2	213	-5.054%
2025-10-13	111.6000	113.5500	111.5000	113.5500	-6.635%	3	211	-6.517%
2025-10-03	121.6200	121.6200	121.6200	121.6200	+4.691%	1	211	-12.720%
2025-10-02	116.1700	116.1700	116.1700	116.1700	-4.473%	1	212	-8.625%
2025-09-30	121.6100	121.6100	121.6100	121.6100	+1.359%	1	212	-12.713%
2025-09-29	119.9800	119.9800	119.9800	119.9800	-1.760%	2	213	-11.527%
2025-09-26	122.1500	122.1500	122.1300	122.1300	+4.743%	2	211	-13.084%
2025-09-22	116.5500	116.6000	116.5500	116.6000	+2.371%	2	210	-8.962%
2025-09-15	113.9000	113.9000	113.9000	113.9000	-3.515%	1	211	-6.804%
2025-09-08	118.0500	118.0500	118.0500	118.0500	-2.114%	3	211	-10.080%
2025-09-05	120.6000	120.6000	120.6000	120.6000	-5.032%	1	208	-11.982%
2025-09-04	126.9900	126.9900	126.9900	126.9900	+1.673%	1	208	-16.411%
2025-08-29	128.3500	128.3500	124.9000	124.9000	+2.335%	41	210	-15.012%
2025-08-28	122.0500	122.0500	122.0500	122.0500	+7.061%	1	210	-13.027%
2025-08-22	113.0000	114.0000	113.0000	114.0000	-0.026%	8	209	-6.886%
2025-08-21	114.0300	114.0300	114.0300	114.0300	+9.644%	1	205	-6.910%
2025-08-18	104.0000	104.0000	104.0000	104.0000	-0.383%	10	204	+2.067%
2025-08-15	104.6500	104.6500	104.4000	104.4000	+0.048%	11	194	+1.676%
2025-08-14	103.6000	104.4500	103.6000	104.3500	-0.144%	12	184	+1.725%
2025-08-13	104.9000	104.9000	104.4500	104.5000	+10.817%	6	174	+1.579%
2025-08-11	94.4500	94.4500	94.3000	94.3000	-0.222%	2	174	+12.566%
2025-08-08	94.4500	94.5100	94.4500	94.5100	+0.382%	3	174	+12.316%
2025-08-07	92.1500	94.1500	92.1500	94.1500	-2.435%	3	174	+12.746%
2025-08-06	96.5500	96.7000	96.3500	96.5000	+0.260%	4	172	+10.000%
2025-08-05	92.5600	96.2500	92.5600	96.2500	+7.386%	3	171	+10.286%
2025-08-04	90.0000	90.0000	87.6500	89.6300	-21.460%	5	168	+18.431%
2025-07-28	113.3000	114.1200	113.3000	114.1200	+3.510%	11	164	-6.984%
2025-07-22	110.2500	110.2500	110.2500	110.2500	+3.037%	3	158	-3.719%
2025-07-18	107.0000	107.0000	107.0000	107.0000	+2.687%	1	159	-0.794%
2025-07-16	104.2000	104.2000	104.2000	104.2000	-1.652%	1	159	+1.871%
2025-07-15	105.9500	105.9500	105.9500	105.9500	-1.175%	1	160	+0.189%
2025-07-11	105.7000	107.2100	105.7000	107.2100	-5.625%	3	159	-0.989%
2025-07-02	115.0000	115.0000	113.6000	113.6000	-4.498%	3	159	-6.558%
2025-07-01	117.6700	118.9500	117.6700	118.9500	-3.995%	3	158	-10.761%
2025-06-24	123.9000	123.9000	123.9000	123.9000	+2.532%	1	158	-14.326%
2025-06-17	120.8400	120.8400	120.8400	120.8400	-6.881%	1	158	-12.157%
2025-06-03	129.7700	129.7700	129.7700	129.7700	-2.939%	1	157	-18.201%
2025-06-02	133.7000	133.7000	133.7000	133.7000	-4.623%	1	157	-20.606%
2025-05-27	140.1800	140.1800	140.1800	140.1800	+0.093%	1	158	-24.276%
2025-05-22	140.0500	140.0500	140.0500	140.0500	-3.019%	1	158	-24.206%
2025-05-20	144.4100	144.4100	144.4100	144.4100	+2.418%	1	158	-26.494%
2025-05-14	141.0000	141.0000	141.0000	141.0000	-7.237%	1	158	-24.716%
2025-05-07	152.0000	152.0000	152.0000	152.0000	+4.828%	1	158	-30.164%
2025-05-05	145.0000	145.0000	145.0000	145.0000	-11.326%	1	158	-26.793%
2025-04-30	162.4300	163.5200	162.4300	163.5200	-1.476%	4	157	-35.084%
2025-04-23	165.9700	165.9700	165.9700	165.9700	+17.086%	2	157	-36.043%
2025-04-21	141.7500	141.7500	141.7500	141.7500	-12.500%	27	155	-25.115%
2025-04-16	162.0000	162.0000	162.0000	162.0000	-2.866%	1	182	-34.475%
2025-04-15	166.7800	166.7800	166.7800	166.7800	+13.843%	160	183	-36.353%
2025-04-08	146.5000	146.5000	146.5000	146.5000	+9.467%	3	195	-27.543%
2025-04-07	117.3400	133.8300	117.3400	133.8300	-9.329%	7	195	-20.683%
2025-04-04	153.7500	153.7500	147.6000	147.6000	-8.020%	336	189	-28.083%
2025-03-24	158.5000	160.4700	158.5000	160.4700	+1.122%	3	66	-33.851%
2025-03-21	158.6900	158.6900	158.6900	158.6900	+0.820%	2	66	-33.109%
2025-03-18	157.4000	157.4000	157.4000	157.4000	+16.593%	1	66	-32.560%
2025-03-11	135.0000	135.0000	135.0000	135.0000	+0.822%	1	65	-21.370%
2025-03-10	135.2600	135.2600	133.9000	133.9000	-0.186%	3	64	-20.724%
2025-03-07	134.3500	134.3500	134.1500	134.1500	-2.790%	4	64	-20.872%
2025-03-05	133.5300	138.0000	133.5300	138.0000	-6.122%	18	63	-23.080%
2025-03-03	147.0000	147.0000	147.0000	147.0000	-0.427%	10	45	-27.789%
2025-02-28	147.6300	147.6300	147.6300	147.6300	+11.293%	2	35	-28.097%
2025-02-26	132.6500	132.6500	132.6500	132.6500	-5.148%	3	34	-19.977%
2025-02-25	139.8500	139.8500	139.8500	139.8500	+17.719%	1	34	-24.097%
2025-02-20	118.8000	118.8000	118.8000	118.8000	+19.098%	1	33	-10.648%
2025-02-03	99.7500	99.7500	99.7500	99.7500	-1.140%	1	34	+6.416%
2025-01-22	100.8500	100.9000	100.8500	100.9000	-10.071%	10	34	+5.203%
2025-01-21	112.2000	112.4000	110.8000	112.2000	+9.946%	12	34	-5.392%
2025-01-15	102.0500	102.0500	102.0500	102.0500	+13.125%	5	34	+4.018%
2025-01-13	90.6000	90.6000	90.0000	90.2100	-0.868%	5	29	+17.670%
2025-01-10	91.3200	91.3200	89.7500	91.0000	-6.186%	8	25	+16.648%
2025-01-08	97.0000	97.0000	97.0000	97.0000	-3.019%	1	25	+9.433%
2025-01-07	99.7200	100.0200	99.7200	100.0200	+4.188%	4	25	+6.129%
2024-12-30	96.0000	96.0000	96.0000	96.0000	-2.340%	1	22	+10.573%
2024-12-23	98.5000	98.5000	98.3000	98.3000	-1.037%	4	21	+7.986%
2024-12-19	99.3300	99.3300	99.3300	99.3300	-2.302%	5	17	+6.866%
2024-12-18	101.6700	101.6700	101.6700	101.6700	-19.310%	1	12	+4.406%
2024-11-27	126.0000	126.0000	126.0000	126.0000	+37.780%	1	11	-15.754%
2024-11-04	90.8800	91.4500	90.8800	91.4500	-9.455%	2	11	+16.074%
2024-10-24	101.0000	101.0000	101.0000	101.0000	-6.003%	1	10	+5.099%
2024-10-18	107.4500	107.4500	107.4500	107.4500	+2.333%	2	10	-1.210%
2024-10-14	104.1500	105.0000	104.1500	105.0000	+1.942%	2	9	+1.095%
2024-10-04	103.0000	103.0000	103.0000	103.0000	+7.292%	4	7	+3.058%
2024-10-03	96.8400	96.8400	96.0000	96.0000	-0.724%	3	9	+10.573%
2024-09-25	96.7000	96.7000	96.7000	96.7000	-3.348%	4	6	+9.772%
2024-09-20	100.0500	100.0500	100.0500	100.0500	0.000%	4	2	+6.097%