Dark

BRKB20270115C430
BRK.B Jan 15 2027 430.00 Call (BRKB270115C00430000)
option OPRA

EOD

Aug 27, 2026

83.59-1.774%(-1.51)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	82.2500	83.6200	80.6400	83.5900	-1.774%	38	938	0.000%
2026-08-26	86.2900	86.2900	85.1000	85.1000	+0.059%	6	952	-1.774%
2026-08-25	85.0500	85.1000	85.0000	85.0500	+4.279%	8	957	-1.717%
2026-08-19	84.2800	84.2900	81.3500	81.5600	-2.928%	7	965	+2.489%
2026-08-18	84.0600	84.0700	84.0000	84.0200	+3.857%	23	966	-0.512%
2026-08-17	81.1000	81.1000	80.9000	80.9000	-5.491%	5	969	+3.325%
2026-08-14	85.6000	85.6000	85.6000	85.6000	-3.058%	10	972	-2.348%
2026-08-13	88.3000	88.3000	88.3000	88.3000	-11.911%	1	967	-5.334%
2026-08-11	101.8700	101.8800	100.2400	100.2400	-12.132%	18	968	-16.610%
2026-08-10	113.6500	116.3000	113.6500	114.0800	+14.309%	5	969	-26.727%
2026-08-06	105.0000	105.0000	99.8000	99.8000	+1.629%	10	972	-16.242%
2026-08-04	98.2000	98.2000	98.2000	98.2000	+4.191%	1	977	-14.878%
2026-08-03	96.2600	96.2600	94.2500	94.2500	+0.096%	3	978	-11.310%
2026-07-31	94.1600	94.1600	94.1600	94.1600	+22.238%	1	981	-11.226%
2026-07-10	77.0300	77.0300	77.0300	77.0300	-15.584%	1	981	+8.516%
2026-07-06	90.8200	91.2500	90.8200	91.2500	+1.921%	3	980	-8.395%
2026-07-02	86.8700	90.3000	86.8700	89.5300	+4.105%	4	982	-6.635%
2026-07-01	86.0000	86.0000	86.0000	86.0000	+1.775%	1	982	-2.802%
2026-06-29	84.5000	84.5000	84.5000	84.5000	+5.956%	1	982	-1.077%
2026-06-23	79.8500	79.8500	79.7500	79.7500	+5.797%	2	983	+4.815%
2026-06-22	75.3800	75.3800	75.3800	75.3800	-2.948%	12	982	+10.891%
2026-06-17	77.6700	77.6700	77.6700	77.6700	-7.536%	2	976	+7.622%
2026-06-16	84.0000	84.0000	84.0000	84.0000	+14.707%	1	977	-0.488%
2026-06-11	71.6800	73.2300	71.6800	73.2300	-4.908%	3	977	+14.147%
2026-06-05	72.5000	77.9800	72.5000	77.0100	+15.544%	10	976	+8.544%
2026-06-03	64.8000	68.1000	64.3900	66.6500	+4.467%	27	981	+25.416%
2026-06-02	62.1000	63.8000	62.1000	63.8000	+6.369%	5	975	+31.019%
2026-06-01	60.3000	60.3000	59.7000	59.9800	-6.427%	3	972	+39.363%
2026-05-29	65.7200	65.7200	63.9300	64.1000	-6.136%	4	971	+30.406%
2026-05-28	68.2900	68.2900	68.2900	68.2900	-5.937%	1	969	+22.404%
2026-05-26	72.6000	72.6000	72.6000	72.6000	+3.714%	9	969	+15.138%
2026-05-20	70.0000	70.0000	70.0000	70.0000	-4.345%	1	970	+19.414%
2026-05-15	73.1800	73.1800	73.1800	73.1800	-2.751%	1	970	+14.225%
2026-05-13	74.1700	75.2500	73.5000	75.2500	-0.066%	13	969	+11.083%
2026-05-12	72.1300	75.7000	72.1300	75.3000	+9.527%	17	969	+11.009%
2026-05-11	69.3300	69.3300	68.7500	68.7500	+0.674%	2	969	+21.585%
2026-05-08	68.3600	68.3600	68.2900	68.2900	+9.879%	5	969	+22.404%
2026-05-06	62.1500	62.1500	62.1500	62.1500	+2.642%	2	968	+34.497%
2026-05-05	60.3500	60.6500	58.7500	60.5500	-1.736%	18	968	+38.051%
2026-05-04	60.3700	61.6200	59.9800	61.6200	-9.142%	6	960	+35.654%
2026-05-01	70.7000	70.7000	67.2000	67.8200	-4.987%	145	815	+23.253%
2026-04-28	72.0900	72.1000	71.3800	71.3800	+6.315%	7	815	+17.106%
2026-04-27	68.4800	68.4800	67.1400	67.1400	+5.849%	62	813	+24.501%
2026-04-24	65.1700	65.1700	63.2500	63.4300	-4.329%	186	780	+31.783%
2026-04-23	64.9300	66.5800	64.2000	66.3000	+7.438%	247	611	+26.078%
2026-04-22	65.5000	65.5000	61.7100	61.7100	-4.548%	4	491	+35.456%
2026-04-21	65.2700	65.2700	64.6500	64.6500	-10.987%	2	488	+29.296%
2026-04-17	72.6300	72.6300	72.6300	72.6300	+6.636%	2	488	+15.090%
2026-04-16	69.0000	69.0000	68.1100	68.1100	-1.731%	4	486	+22.728%
2026-04-15	69.3100	69.3100	69.3100	69.3100	-5.765%	2	486	+20.603%
2026-04-14	73.5500	73.5500	73.5500	73.5500	-1.262%	1	486	+13.651%
2026-04-06	74.4900	74.4900	74.4900	74.4900	-4.561%	6	486	+12.216%
2026-03-31	78.0500	78.0500	78.0500	78.0500	+1.364%	5	492	+7.098%
2026-03-30	74.8800	77.1900	74.8800	77.0000	-0.401%	361	488	+8.558%
2026-03-25	77.3100	77.3100	77.3100	77.3100	-11.413%	8	127	+8.123%
2026-03-13	87.2700	87.2700	87.2700	87.2700	-1.021%	1	126	-4.217%
2026-03-12	88.1700	88.1700	88.1700	88.1700	+1.931%	1	126	-5.195%
2026-03-11	86.5000	86.5000	86.5000	86.5000	-1.143%	1	126	-3.364%
2026-03-09	87.5000	87.5000	87.5000	87.5000	-7.505%	1	127	-4.469%
2026-03-05	94.6000	94.6000	94.6000	94.6000	+16.790%	10	127	-11.638%
2026-03-02	81.0000	81.0000	81.0000	81.0000	-16.019%	1	127	+3.198%
2026-02-27	96.4500	96.4500	96.4500	96.4500	-2.576%	1	127	-13.333%
2026-02-17	98.0000	99.0000	98.0000	99.0000	+4.519%	2	128	-15.566%
2026-02-13	94.7200	94.7200	94.7200	94.7200	-3.298%	1	131	-11.750%
2026-02-12	99.0000	99.0000	97.9500	97.9500	+2.308%	5	131	-14.661%
2026-02-09	95.2000	95.7400	95.2000	95.7400	-1.299%	3	135	-12.691%
2026-02-06	99.3500	99.3500	97.0000	97.0000	+0.258%	3	135	-13.825%
2026-02-05	96.7500	96.7500	96.7500	96.7500	-6.250%	1	135	-13.602%
2026-02-04	103.0000	103.2000	103.0000	103.2000	+24.713%	2	135	-19.002%
2026-02-02	81.8000	82.7500	81.8000	82.7500	+6.294%	2	134	+1.015%
2026-01-30	76.9500	77.8500	76.9500	77.8500	+6.425%	7	133	+7.373%
2026-01-28	74.1900	74.1900	73.1500	73.1500	-6.969%	4	129	+14.272%
2026-01-26	78.6300	78.6300	78.6300	78.6300	-0.594%	1	127	+6.308%
2026-01-23	78.0900	79.1000	78.0900	79.1000	-3.654%	3	127	+5.676%
2026-01-22	81.4600	82.1000	81.4600	82.1000	-4.701%	3	129	+1.815%
2026-01-20	86.1500	86.1500	86.1500	86.1500	-4.278%	1	127	-2.972%
2026-01-16	88.6500	91.4500	88.6500	90.0000	-0.552%	21	122	-7.122%
2026-01-15	90.5000	90.5000	90.5000	90.5000	-1.523%	1	122	-7.635%
2026-01-13	92.1000	92.1000	91.9000	91.9000	-3.416%	2	122	-9.042%
2026-01-12	95.0000	95.1500	95.0000	95.1500	+3.989%	14	122	-12.149%
2026-01-07	91.5000	91.7500	91.4500	91.5000	-3.816%	12	122	-8.645%
2026-01-06	95.3300	95.3300	95.1300	95.1300	-2.929%	2	128	-12.131%
2026-01-05	93.6500	99.5000	93.6500	98.0000	+5.889%	5	126	-14.704%
2025-12-19	99.7900	99.7900	92.5500	92.5500	-8.593%	2	126	-9.681%
2025-12-17	101.2500	101.2500	101.2500	101.2500	+0.049%	1	127	-17.442%
2025-12-16	100.5000	101.2000	100.5000	101.2000	+0.546%	11	127	-17.401%
2025-12-15	100.8000	100.8000	100.6500	100.6500	+3.956%	2	127	-16.950%
2025-12-12	96.8200	96.8200	96.8200	96.8200	-0.186%	2	126	-13.665%
2025-12-11	97.0000	97.0000	97.0000	97.0000	+4.470%	1	126	-13.825%
2025-12-09	93.0000	93.0000	92.8500	92.8500	-10.290%	3	127	-9.973%
2025-12-05	103.5000	103.5000	103.5000	103.5000	+1.950%	1	126	-19.237%
2025-12-04	101.5200	101.5200	101.5200	101.5200	-5.343%	2	127	-17.662%
2025-12-03	107.2500	107.2500	107.2500	107.2500	+1.929%	1	125	-22.061%
2025-12-02	105.2200	105.2200	105.2200	105.2200	-5.548%	5	125	-20.557%
2025-12-01	111.6500	111.6500	111.4000	111.4000	+6.045%	2	125	-24.964%
2025-11-24	100.0500	105.0500	100.0500	105.0500	-1.822%	4	126	-20.428%
2025-11-21	105.9500	107.0000	105.9500	107.0000	0.000%	2	127	-21.879%
2025-11-20	106.4400	107.0000	106.4400	107.0000	-2.727%	4	129	-21.879%
2025-11-17	109.2500	112.0500	109.2500	110.0000	-1.522%	4	130	-24.009%
2025-11-14	111.7000	111.7000	111.7000	111.7000	-1.499%	1	130	-25.166%
2025-11-13	110.5000	115.0000	110.5000	113.4000	+10.829%	8	131	-26.287%
2025-11-10	100.0000	102.3200	100.0000	102.3200	+1.994%	2	137	-18.305%
2025-11-07	100.0000	100.3200	100.0000	100.3200	+3.423%	2	139	-16.677%
2025-11-06	94.4000	97.0000	94.4000	97.0000	+0.832%	2	140	-13.825%
2025-11-05	96.2000	96.2000	96.2000	96.2000	+2.504%	1	140	-13.108%
2025-11-04	93.8000	93.8500	93.8000	93.8500	+11.131%	2	139	-10.932%
2025-10-31	85.0700	85.0700	83.5500	84.4500	+0.848%	20	140	-1.018%
2025-10-29	83.6500	84.4000	83.6500	83.7400	-7.470%	10	144	-0.179%
2025-10-28	90.0000	90.5000	90.0000	90.5000	-0.099%	2	140	-7.635%
2025-10-27	92.5000	92.5000	90.5900	90.5900	-3.628%	6	137	-7.727%
2025-10-23	94.0000	94.0000	94.0000	94.0000	-1.209%	1	137	-11.074%
2025-10-22	95.6100	95.8500	95.0600	95.1500	-2.240%	117	136	-12.149%
2025-10-21	99.0600	99.3300	97.3300	97.3300	+1.385%	52	224	-14.117%
2025-10-20	96.0000	96.0000	96.0000	96.0000	-2.419%	1	227	-12.927%
2025-10-13	95.8200	98.3800	95.8200	98.3800	+1.948%	3	226	-15.034%
2025-10-10	98.5000	98.5000	96.5000	96.5000	-7.434%	2	226	-13.378%
2025-10-08	104.2500	104.2500	104.2500	104.2500	-1.232%	1	224	-19.818%
2025-10-07	104.4000	105.5500	104.4000	105.5500	-3.121%	2	224	-20.805%
2025-10-06	102.8500	108.9500	102.8500	108.9500	+2.262%	4	224	-23.277%
2025-10-03	106.4000	106.5400	106.4000	106.5400	+6.380%	5	228	-21.541%
2025-10-02	104.6000	104.6000	100.1500	100.1500	-6.811%	4	233	-16.535%
2025-09-30	107.4700	107.4700	107.4700	107.4700	+3.846%	3	234	-22.220%
2025-09-25	105.0000	105.0000	103.2300	103.4900	+3.129%	12	234	-19.229%
2025-09-22	97.8500	100.7000	97.8500	100.3500	+3.294%	4	237	-16.702%
2025-09-16	97.1500	97.1500	97.1500	97.1500	-4.239%	1	239	-13.958%
2025-09-12	101.4500	101.4500	101.4500	101.4500	+4.372%	1	240	-17.605%
2025-09-10	97.0700	97.2000	97.0700	97.2000	-6.986%	2	240	-14.002%
2025-09-05	104.5000	104.5000	104.5000	104.5000	-6.228%	10	239	-20.010%
2025-09-04	111.1700	111.4400	111.1700	111.4400	+4.101%	2	242	-24.991%
2025-09-03	104.8600	107.0500	104.8600	107.0500	-3.991%	5	241	-21.915%
2025-08-29	110.0000	113.0500	110.0000	111.5000	+15.928%	8	241	-25.031%
2025-08-21	96.1800	96.1800	96.1800	96.1800	-3.820%	1	241	-13.090%
2025-08-20	100.0000	100.0000	100.0000	100.0000	+3.520%	1	241	-16.410%
2025-08-19	95.5000	96.6000	95.4700	96.6000	+7.572%	10	241	-13.468%
2025-08-18	89.8600	89.8600	89.8000	89.8000	-1.340%	2	245	-6.915%
2025-08-14	91.0200	91.0200	91.0200	91.0200	+1.585%	2	246	-8.163%
2025-08-13	86.2400	90.5000	86.2400	89.6000	+5.798%	10	247	-6.708%
2025-08-12	84.4500	84.7300	84.4500	84.6900	+6.999%	22	251	-1.299%
2025-08-11	82.5500	82.5500	79.1500	79.1500	+0.063%	6	243	+5.610%
2025-08-07	85.3500	85.3500	79.1000	79.1000	-3.478%	13	242	+5.676%
2025-08-06	81.9000	82.0000	81.9000	81.9500	+3.997%	4	236	+2.001%
2025-08-05	78.8000	78.8000	78.8000	78.8000	+4.371%	1	234	+6.079%
2025-08-04	78.3000	78.3000	74.8000	75.5000	-15.831%	6	234	+10.715%
2025-08-01	89.7000	89.7000	89.7000	89.7000	-6.446%	1	229	-6.812%
2025-07-28	96.2500	96.2500	95.8000	95.8800	-2.243%	11	229	-12.818%
2025-07-25	97.6600	98.0800	95.7600	98.0800	-0.578%	6	220	-14.774%
2025-07-24	98.6500	98.6500	98.6500	98.6500	+8.825%	1	219	-15.266%
2025-07-17	90.6500	90.6500	90.6500	90.6500	+0.166%	1	218	-7.788%
2025-07-15	90.5000	90.5000	90.5000	90.5000	-2.636%	5	217	-7.635%
2025-07-10	93.1500	93.1500	92.9500	92.9500	-0.959%	2	222	-10.070%
2025-07-08	93.8500	93.8500	93.8500	93.8500	-0.160%	5	222	-10.932%
2025-07-07	101.5000	101.5000	94.0000	94.0000	-7.023%	7	222	-11.074%
2025-07-03	101.1000	101.1000	101.1000	101.1000	+0.898%	1	214	-17.319%
2025-07-01	100.2000	100.2000	100.2000	100.2000	-1.057%	2	214	-16.577%
2025-06-30	101.2700	101.2700	101.2700	101.2700	-1.680%	1	214	-17.458%
2025-06-26	103.0000	103.0000	103.0000	103.0000	-8.036%	2	214	-18.845%
2025-06-24	108.0500	112.0000	106.6200	112.0000	+9.332%	16	212	-25.366%
2025-06-20	103.1000	103.7000	102.4400	102.4400	-6.018%	24	211	-18.401%
2025-06-13	109.0000	109.0000	109.0000	109.0000	-1.035%	2	211	-23.312%
2025-06-10	110.1400	110.1400	110.1400	110.1400	-8.635%	1	211	-24.106%
2025-06-02	120.0000	120.5500	120.0000	120.5500	-3.025%	2	211	-30.659%
2025-05-22	123.6500	124.3100	123.6500	124.3100	-4.377%	2	211	-32.757%
2025-05-19	130.0000	130.0000	130.0000	130.0000	+4.292%	1	210	-35.700%
2025-05-14	124.9000	124.9000	124.6000	124.6500	-9.772%	61	210	-32.940%
2025-05-05	126.0000	138.1500	126.0000	138.1500	-9.499%	27	208	-39.493%
2025-05-02	153.2000	153.2000	152.6400	152.6500	+1.597%	50	206	-45.241%
2025-04-23	150.2500	150.2500	150.2500	150.2500	+6.485%	2	209	-44.366%
2025-04-17	141.0000	141.1000	141.0000	141.1000	-6.420%	24	211	-40.758%
2025-04-15	150.7800	150.7800	150.7800	150.7800	+0.621%	160	211	-44.562%
2025-04-14	152.8000	154.5000	149.8500	149.8500	+7.020%	46	52	-44.218%
2025-04-10	140.0200	140.0200	140.0200	140.0200	+19.420%	1	63	-40.301%
2025-04-09	117.2500	117.2500	117.2500	117.2500	-8.327%	1	64	-28.708%
2025-04-04	127.0000	127.9000	127.0000	127.9000	-14.379%	46	65	-34.644%
2025-04-03	149.3800	149.3800	149.3800	149.3800	-0.127%	4	59	-44.042%
2025-04-01	149.6800	149.6800	149.5700	149.5700	+4.485%	2	55	-44.113%
2025-03-28	143.1500	143.1500	143.1500	143.1500	+0.259%	2	57	-41.607%
2025-03-24	144.0700	144.0700	142.7800	142.7800	-2.071%	4	56	-41.455%
2025-03-20	145.8000	145.8000	145.8000	145.8000	+10.096%	2	53	-42.668%
2025-03-14	132.4300	132.4300	132.4300	132.4300	+11.850%	2	51	-36.880%
2025-03-10	118.6000	118.9500	118.2500	118.4000	-0.613%	24	51	-29.400%
2025-03-05	119.1300	119.1300	119.1300	119.1300	-11.912%	1	44	-29.833%
2025-03-03	135.2400	135.2400	135.2400	135.2400	+5.098%	1	44	-38.191%
2025-02-28	131.7500	131.7500	128.6800	128.6800	+9.051%	10	43	-35.040%
2025-02-25	115.0000	118.0000	115.0000	118.0000	+0.212%	5	45	-29.161%
2025-02-24	113.8100	117.7500	113.8100	117.7500	+13.178%	7	45	-29.011%
2025-02-21	104.0400	104.0400	104.0400	104.0400	+0.135%	2	40	-19.656%
2025-02-20	103.9000	103.9000	103.9000	103.9000	+21.520%	2	39	-19.548%
2025-02-03	85.5000	85.5000	85.5000	85.5000	-4.094%	10	39	-2.234%
2025-01-23	90.0000	90.0000	89.1500	89.1500	+3.578%	2	30	-6.237%
2025-01-22	86.0700	86.0700	86.0700	86.0700	-1.409%	1	28	-2.881%
2025-01-16	87.5100	87.5100	87.3000	87.3000	+0.692%	9	28	-4.250%
2025-01-15	86.7200	86.7200	86.6500	86.7000	+7.143%	10	28	-3.587%
2025-01-14	78.4000	80.9200	78.4000	80.9200	+3.744%	2	23	+3.300%
2025-01-13	78.0000	78.0000	78.0000	78.0000	+0.528%	1	21	+7.167%
2025-01-10	78.0800	78.5200	77.5900	77.5900	-7.796%	8	20	+7.733%
2025-01-06	84.1500	84.1500	84.1500	84.1500	-0.860%	1	24	-0.665%
2025-01-03	81.7800	84.8800	81.7800	84.8800	-1.566%	12	23	-1.520%
2025-01-02	86.2300	86.2300	86.2300	86.2300	+3.455%	1	20	-3.062%
2024-12-30	83.3500	83.3500	83.3500	83.3500	-5.133%	4	19	+0.288%
2024-12-26	87.8600	87.8600	87.8600	87.8600	-0.306%	1	16	-4.860%
2024-12-20	82.2600	88.2300	82.2600	88.1300	+2.477%	3	15	-5.151%
2024-12-17	86.0000	86.0000	86.0000	86.0000	-4.444%	1	16	-2.802%
2024-12-11	90.0000	90.0000	90.0000	90.0000	-5.868%	5	16	-7.122%
2024-12-06	95.6100	95.6100	95.6100	95.6100	-1.433%	2	15	-12.572%
2024-11-14	97.0000	97.0000	97.0000	97.0000	-0.513%	1	14	-13.825%
2024-11-12	99.2000	99.2000	97.5000	97.5000	+11.786%	5	14	-14.267%
2024-11-01	87.2200	87.2200	87.2200	87.2200	+2.491%	2	12	-4.162%
2024-10-24	85.9000	86.3000	85.1000	85.1000	-2.687%	4	11	-1.774%
2024-10-10	87.4500	87.4500	87.4500	87.4500	+2.882%	1	9	-4.414%
2024-10-08	85.4000	85.4000	85.0000	85.0000	-3.299%	2	8	-1.659%
2024-10-07	87.9000	87.9000	87.9000	87.9000	+5.548%	10	8	-4.903%
2024-10-03	83.2800	83.2800	83.2800	83.2800	-3.956%	1	13	+0.372%
2024-10-02	86.7100	86.7100	86.7100	86.7100	+6.786%	10	12	-3.598%
2024-09-16	81.7500	81.7500	81.2000	81.2000	0.000%	2	2	+2.943%