Dark

BRKB20270115C590
BRK.B Jan 15 2027 590.00 Call (BRKB270115C00590000)
option OPRA

EOD

Jun 30, 2026

3.47-6.971%(-0.26)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.4300	3.4700	3.4300	3.4700	-6.971%	14	523	0.000%
2026-06-29	3.6000	3.7300	3.6000	3.7300	+3.611%	3	516	-6.971%
2026-06-26	3.3300	3.6000	3.3300	3.6000	+28.571%	31	517	-3.611%
2026-06-25	2.8300	2.8700	2.8000	2.8000	-17.404%	8	487	+23.929%
2026-06-24	3.6000	3.6000	3.3900	3.3900	-0.294%	6	485	+2.360%
2026-06-23	3.4000	3.4000	3.4000	3.4000	+9.677%	1	486	+2.059%
2026-06-22	3.3900	3.4700	3.0000	3.1000	+2.990%	22	485	+11.935%
2026-06-18	3.2400	3.2400	3.0100	3.0100	-14.000%	2	470	+15.282%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-15.254%	1	470	-0.857%
2026-06-16	4.0000	4.1300	4.0000	4.1300	+5.897%	4	471	-15.981%
2026-06-15	4.1000	4.1000	3.9000	3.9000	-8.665%	4	471	-11.026%
2026-06-12	4.2000	4.2700	4.2000	4.2700	+20.282%	2	472	-18.735%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-11.250%	1	473	-2.254%
2026-06-10	3.8000	4.3000	3.8000	4.0000	+1.266%	3	472	-13.250%
2026-06-09	4.4000	4.5500	3.9500	3.9500	-2.469%	19	473	-12.152%
2026-06-08	4.3000	4.3000	3.9600	4.0500	-11.572%	19	465	-14.321%
2026-06-05	4.0000	4.5800	4.0000	4.5800	+62.411%	10	462	-24.236%
2026-06-01	2.8200	2.8200	2.8200	2.8200	-5.369%	5	472	+23.050%
2026-05-29	2.9500	3.0000	2.9500	2.9800	+2.405%	40	472	+16.443%
2026-05-28	2.9100	2.9100	2.9100	2.9100	-4.902%	15	442	+19.244%
2026-05-27	3.2500	3.2500	3.0600	3.0600	-8.657%	9	442	+13.399%
2026-05-26	3.3500	3.3500	3.2600	3.3500	-8.219%	8	438	+3.582%
2026-05-22	3.7000	3.7500	3.6500	3.6500	-8.750%	31	407	-4.932%
2026-05-19	3.8500	4.0400	3.8500	4.0000	0.000%	3	407	-13.250%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+2.828%	15	405	-13.250%
2026-05-14	3.9500	3.9900	3.8900	3.8900	-9.745%	15	420	-10.797%
2026-05-12	4.0000	4.4000	4.0000	4.3100	+24.928%	6	412	-19.490%
2026-05-11	3.5000	3.5000	3.4500	3.4500	+0.877%	2	412	+0.580%
2026-05-08	3.9500	3.9500	3.4200	3.4200	+19.580%	34	412	+1.462%
2026-05-06	2.7900	2.8600	2.7900	2.8600	+5.147%	14	386	+21.329%
2026-05-05	2.7600	2.7600	2.7200	2.7200	-12.258%	15	384	+27.574%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-19.271%	1	374	+11.935%
2026-05-01	3.6000	3.8500	3.6000	3.8400	+9.091%	46	349	-9.635%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-17.176%	2	349	-1.420%
2026-04-28	4.1800	4.3200	4.1500	4.2500	+18.056%	19	349	-18.353%
2026-04-24	3.5500	3.6000	3.5500	3.6000	+12.853%	29	356	-3.611%
2026-04-22	3.1900	3.1900	3.1900	3.1900	-5.060%	1	339	+8.777%
2026-04-21	3.5300	3.5300	3.3600	3.3600	0.000%	2	338	+3.274%
2026-04-20	3.3600	3.3600	3.3600	3.3600	-11.579%	1	338	+3.274%
2026-04-17	3.7500	3.8000	3.7500	3.8000	+11.765%	28	339	-8.684%
2026-04-16	3.4900	3.4900	3.4000	3.4000	-10.526%	6	339	+2.059%
2026-04-15	3.5600	3.8000	3.5600	3.8000	-3.797%	5	335	-8.684%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-14.130%	2	339	-12.152%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-8.911%	1	338	-24.565%
2026-04-10	5.0500	5.0500	5.0500	5.0500	-4.717%	1	338	-31.287%
2026-04-09	5.6000	5.7000	5.3000	5.3000	+0.952%	9	337	-34.528%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-2.778%	1	337	-33.905%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+0.935%	1	336	-35.741%
2026-04-06	5.3700	5.3700	5.3500	5.3500	-11.570%	2	336	-35.140%
2026-03-27	5.8100	6.0500	5.8100	6.0500	-3.968%	3	334	-42.645%
2026-03-26	6.4000	6.4000	6.3000	6.3000	0.000%	6	334	-44.921%
2026-03-25	6.6500	6.6500	6.3000	6.3000	-11.888%	17	328	-44.921%
2026-03-24	7.6000	7.6000	7.1500	7.1500	+0.281%	25	320	-51.469%
2026-03-23	7.5000	7.5000	7.1000	7.1300	-9.747%	34	295	-51.332%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-9.714%	4	298	-56.076%
2026-03-13	8.9300	8.9300	8.7000	8.7500	+4.790%	9	298	-60.343%
2026-03-11	8.3000	8.3500	8.3000	8.3500	-8.040%	6	299	-58.443%
2026-03-10	9.0800	9.0800	9.0800	9.0800	-0.765%	2	299	-61.784%
2026-03-09	9.1500	9.1500	9.1500	9.1500	-1.613%	2	299	-62.077%
2026-03-06	9.1500	9.3000	9.0000	9.3000	-7.463%	15	300	-62.688%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+54.615%	4	304	-65.473%
2026-03-03	6.5000	6.5000	6.5000	6.5000	-2.985%	4	302	-46.615%
2026-03-02	6.6000	6.7000	6.6000	6.7000	-34.314%	7	302	-48.209%
2026-02-26	10.2000	10.2000	10.2000	10.2000	-6.422%	6	301	-65.980%
2026-02-23	10.0000	10.9000	10.0000	10.9000	+15.100%	4	295	-68.165%
2026-02-20	9.4700	9.4700	9.4700	9.4700	-23.008%	2	298	-63.358%
2026-02-17	12.3300	12.3300	12.3000	12.3000	+7.424%	12	299	-71.789%
2026-02-13	10.5800	11.5000	10.5800	11.4500	-6.607%	15	291	-69.694%
2026-02-12	12.0900	12.9200	12.0900	12.2600	+4.340%	3	291	-71.697%
2026-02-06	12.0000	12.0000	11.7500	11.7500	-1.261%	10	289	-70.468%
2026-02-05	11.3500	11.9000	11.3500	11.9000	-13.455%	3	289	-70.840%
2026-02-04	10.9900	13.7500	10.9900	13.7500	+30.952%	9	287	-74.764%
2026-02-03	8.4000	10.5000	8.4000	10.5000	+27.119%	5	287	-66.952%
2026-02-02	8.2600	8.2600	8.2600	8.2600	+46.195%	1	286	-57.990%
2026-01-28	5.6500	5.6500	5.6500	5.6500	-0.528%	2	285	-38.584%
2026-01-27	5.5300	5.6800	5.5300	5.6800	-10.832%	3	283	-38.908%
2026-01-26	6.3700	6.3700	5.9500	6.3700	-2.748%	21	281	-45.526%
2026-01-23	6.4200	6.5500	6.4200	6.5500	-10.763%	10	277	-47.023%
2026-01-22	7.1300	7.3400	6.9700	7.3400	-0.811%	19	274	-52.725%
2026-01-21	7.4000	7.4000	7.4000	7.4000	-7.500%	10	258	-53.108%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-9.707%	3	258	-56.625%
2026-01-15	9.2500	9.3000	8.8600	8.8600	-7.900%	12	261	-60.835%
2026-01-13	10.0000	10.0000	9.6200	9.6200	-15.242%	5	254	-63.929%
2026-01-08	12.2000	12.2000	11.3500	11.3500	-3.404%	32	257	-69.427%
2026-01-06	11.4000	12.0000	11.4000	11.7500	+0.858%	5	259	-70.468%
2026-01-05	12.3500	12.3500	11.6500	11.6500	-10.728%	4	259	-70.215%
2026-01-02	13.0000	13.2100	12.9000	13.0500	-2.612%	21	258	-73.410%
2025-12-30	13.3500	13.4000	13.3500	13.4000	+7.200%	16	263	-74.104%
2025-12-29	12.5000	12.5000	12.5000	12.5000	-3.251%	15	278	-72.240%
2025-12-19	13.1000	13.1000	12.9200	12.9200	-12.879%	3	269	-73.142%
2025-12-18	14.1000	14.8500	14.0500	14.8300	-0.736%	55	271	-76.601%
2025-12-17	14.2000	14.9400	14.2000	14.9400	+7.482%	12	250	-76.774%
2025-12-11	13.1500	13.9000	13.1500	13.9000	+10.055%	25	240	-75.036%
2025-12-10	14.2000	14.2000	12.6300	12.6300	-10.552%	6	230	-72.526%
2025-12-08	13.7000	14.1200	13.3900	14.1200	-12.298%	5	230	-75.425%
2025-12-05	16.1000	16.1000	16.1000	16.1000	+0.940%	2	233	-78.447%
2025-12-04	15.7000	15.9500	15.7000	15.9500	-17.358%	2	233	-78.245%
2025-12-01	19.1000	19.3000	19.1000	19.3000	-1.076%	2	233	-82.021%
2025-11-28	19.5100	19.5100	19.5100	19.5100	+4.332%	1	234	-82.214%
2025-11-26	18.0900	19.1000	18.0900	18.7000	+13.333%	117	222	-81.444%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-11.433%	1	222	-78.970%
2025-11-20	18.6300	18.6300	18.6300	18.6300	+4.958%	1	223	-81.374%
2025-11-19	17.1000	17.7900	17.1000	17.7500	-8.316%	33	222	-80.451%
2025-11-18	19.3600	19.3600	19.3600	19.3600	-5.791%	1	205	-82.076%
2025-11-14	21.8000	22.0000	19.9400	20.5500	-3.521%	8	204	-83.114%
2025-11-13	18.6900	21.3500	18.6900	21.3000	+36.538%	6	202	-83.709%
2025-11-05	15.4000	15.6000	15.4000	15.6000	+30.000%	2	198	-77.756%
2025-11-03	12.1500	12.1500	12.0000	12.0000	+1.523%	7	197	-71.083%
2025-10-29	11.8200	11.8200	11.8200	11.8200	-10.792%	1	197	-70.643%
2025-10-27	13.6000	13.6000	13.2000	13.2500	-8.747%	7	197	-73.811%
2025-10-24	14.5200	14.5200	14.5200	14.5200	-6.624%	30	197	-76.102%
2025-10-21	15.5500	15.5500	15.5500	15.5500	+1.171%	1	197	-77.685%
2025-10-20	15.3700	15.3700	15.3700	15.3700	-5.123%	1	197	-77.424%
2025-10-15	16.2000	16.2000	16.2000	16.2000	0.000%	4	198	-78.580%
2025-10-10	16.2000	16.2000	16.2000	16.2000	-8.215%	30	198	-78.580%
2025-10-09	17.3800	17.6500	17.3800	17.6500	-7.105%	3	198	-80.340%
2025-10-07	19.0000	19.0000	19.0000	19.0000	+7.955%	5	197	-81.737%
2025-10-02	18.0000	18.0000	17.6000	17.6000	-9.744%	2	197	-80.284%
2025-09-30	18.9700	19.5000	18.9700	19.5000	+7.143%	3	196	-82.205%
2025-09-29	18.2000	18.2000	18.2000	18.2000	-4.211%	1	199	-80.934%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+0.796%	30	200	-81.737%
2025-09-25	18.8500	18.8500	18.8500	18.8500	+3.005%	1	170	-81.592%
2025-09-24	18.3000	18.3000	18.3000	18.3000	+4.871%	1	170	-81.038%
2025-09-22	17.5000	17.5000	17.4000	17.4500	+13.829%	4	169	-80.115%
2025-09-16	15.5500	15.7000	15.2500	15.3300	-9.558%	24	168	-77.365%
2025-09-11	16.9500	16.9500	16.9500	16.9500	+2.047%	1	161	-79.528%
2025-09-09	16.6100	16.6100	16.6100	16.6100	-2.294%	1	160	-79.109%
2025-09-08	17.0000	17.1300	17.0000	17.0000	-16.667%	6	159	-79.588%
2025-09-05	20.4000	20.4000	20.4000	20.4000	+0.246%	1	160	-82.990%
2025-08-29	19.6600	20.7500	19.6600	20.3500	+6.880%	9	157	-82.948%
2025-08-28	18.1700	19.0400	18.1700	19.0400	+24.120%	112	157	-81.775%
2025-08-25	16.5000	16.5000	14.2300	15.3400	-12.343%	16	103	-77.379%
2025-08-22	17.5000	17.5000	17.5000	17.5000	+8.359%	3	103	-80.171%
2025-08-19	16.1500	16.1500	16.1500	16.1500	+16.354%	1	100	-78.514%
2025-08-15	13.8800	13.8800	13.8800	13.8800	+18.632%	2	99	-75.000%
2025-08-11	11.7000	11.7000	11.7000	11.7000	+2.632%	7	99	-70.342%
2025-08-04	11.2700	11.5500	11.2700	11.4000	-27.389%	81	93	-69.561%
2025-08-01	15.7000	15.7000	15.7000	15.7000	-3.858%	1	128	-77.898%
2025-07-31	16.3300	16.3300	16.3300	16.3300	-0.729%	1	127	-78.751%
2025-07-30	15.9500	16.4500	15.9500	16.4500	-13.421%	4	127	-78.906%
2025-07-24	19.0000	19.0000	19.0000	19.0000	+2.981%	2	127	-81.737%
2025-07-23	18.5000	18.5000	18.4500	18.4500	+8.466%	13	127	-81.192%
2025-07-22	17.0000	17.0500	16.9900	17.0100	+2.040%	4	115	-79.600%
2025-07-21	16.6700	16.6700	16.6700	16.6700	+13.170%	1	114	-79.184%
2025-07-17	14.7300	14.7300	14.7300	14.7300	-7.066%	1	114	-76.443%
2025-07-11	15.8500	15.8500	15.8500	15.8500	-5.935%	1	115	-78.107%
2025-07-10	17.0000	17.0000	16.8500	16.8500	-20.631%	4	116	-79.407%
2025-07-03	21.2300	21.2300	21.2300	21.2300	+4.581%	1	111	-83.655%
2025-07-02	19.0500	20.3000	19.0500	20.3000	-6.452%	2	111	-82.906%
2025-07-01	20.0000	21.7000	20.0000	21.7000	+8.500%	15	111	-84.009%
2025-06-30	20.0000	20.0000	20.0000	20.0000	-7.493%	2	107	-82.650%
2025-06-23	21.6200	21.6200	21.6200	21.6200	-4.124%	1	105	-83.950%
2025-06-18	21.7300	22.5500	21.7300	22.5500	-11.220%	67	48	-84.612%
2025-06-06	25.5900	25.5900	25.4000	25.4000	+9.672%	4	48	-86.339%
2025-06-05	23.0900	23.1600	23.0900	23.1600	-3.258%	2	47	-85.017%
2025-06-04	23.9400	23.9400	23.9400	23.9400	-15.106%	2	47	-85.505%
2025-05-30	29.5800	29.5800	28.2000	28.2000	-4.147%	4	47	-87.695%
2025-05-23	29.4200	29.4200	29.4200	29.4200	-11.386%	4	46	-88.205%
2025-05-16	33.2000	33.2000	33.2000	33.2000	+12.200%	2	46	-89.548%
2025-05-14	30.2200	30.3300	29.5900	29.5900	-14.107%	3	46	-88.273%
2025-05-13	34.2500	34.4500	34.2500	34.4500	-12.452%	4	45	-89.927%
2025-05-08	41.5000	41.6400	39.3500	39.3500	-2.959%	3	49	-91.182%
2025-05-05	36.0000	40.5500	36.0000	40.5500	-22.615%	4	49	-91.443%
2025-05-02	51.5700	52.4500	51.5700	52.4000	+9.532%	8	46	-93.378%
2025-05-01	47.8400	47.8400	47.8400	47.8400	+6.643%	1	45	-92.747%
2025-04-30	44.5300	44.8600	44.5300	44.8600	-0.089%	4	44	-92.265%
2025-04-28	48.2500	48.4200	44.9000	44.9000	-4.772%	6	40	-92.272%
2025-04-23	47.1500	47.1500	47.1500	47.1500	+33.305%	1	35	-92.641%
2025-04-21	36.3100	36.3100	35.3700	35.3700	-1.201%	17	35	-90.189%
2025-04-09	35.8000	35.8000	35.8000	35.8000	+0.703%	1	34	-90.307%
2025-04-08	41.8000	41.8000	35.5500	35.5500	-2.603%	4	34	-90.239%
2025-04-04	36.9500	36.9500	34.0000	36.5000	-22.307%	10	33	-90.493%
2025-04-02	45.7200	46.9800	45.6700	46.9800	+3.253%	8	33	-92.614%
2025-04-01	45.5000	45.5000	45.5000	45.5000	+3.058%	1	26	-92.374%
2025-03-31	44.1500	44.1500	44.1500	44.1500	+4.745%	1	25	-92.140%
2025-03-28	42.1500	42.1500	42.1500	42.1500	-5.132%	2	25	-91.767%
2025-03-26	44.0500	44.4300	44.0500	44.4300	+11.075%	4	24	-92.190%
2025-03-21	40.0000	40.0000	40.0000	40.0000	-6.977%	2	24	-91.325%
2025-03-20	43.2800	43.2800	43.0000	43.0000	+8.040%	6	24	-91.930%
2025-03-19	39.8000	39.8000	39.8000	39.8000	-2.618%	1	24	-91.281%
2025-03-18	40.8700	40.8700	40.8700	40.8700	+2.431%	1	23	-91.510%
2025-03-17	38.1700	40.0500	38.1700	39.9000	+22.769%	5	23	-91.303%
2025-03-14	32.5000	32.5000	32.5000	32.5000	+10.808%	2	22	-89.323%
2025-03-06	29.3300	29.3300	29.3300	29.3300	+3.823%	1	22	-88.169%
2025-03-04	28.2500	28.2500	28.2500	28.2500	-7.980%	1	22	-87.717%
2025-02-27	30.7000	30.7000	30.7000	30.7000	+9.253%	1	22	-88.697%
2025-02-24	26.2400	28.8500	26.2400	28.1000	+42.063%	7	22	-87.651%
2025-02-21	20.2500	20.2500	19.7800	19.7800	-6.167%	10	19	-82.457%
2025-02-19	21.3000	21.3000	21.0800	21.0800	+15.507%	2	14	-83.539%
2025-02-06	18.2200	18.4000	17.9500	18.2500	0.000%	14	12	-80.986%