Dark

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

EOD

Aug 27, 2026

1.69-18.357%(-0.38)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7200	1.7200	1.6900	1.6900	-18.357%	12	1,332	0.000%
2026-08-25	2.0700	2.0700	2.0700	2.0700	+10.106%	1	1,330	-18.357%
2026-08-21	1.8800	1.8800	1.8800	1.8800	+0.535%	5	1,329	-10.106%
2026-08-20	1.7700	1.8700	1.7700	1.8700	-4.103%	36	1,329	-9.626%
2026-08-19	1.9000	1.9500	1.8800	1.9500	-8.451%	3	1,293	-13.333%
2026-08-18	1.9500	2.1500	1.9500	2.1300	+19.663%	4	1,293	-20.657%
2026-08-17	2.2000	2.2000	1.7800	1.7800	-21.586%	159	1,292	-5.056%
2026-08-14	2.3000	2.3000	2.2500	2.2700	-7.724%	3	1,164	-25.551%
2026-08-13	2.5000	2.5000	2.4500	2.4600	-6.818%	6	1,162	-31.301%
2026-08-12	2.6800	2.6800	2.6400	2.6400	-31.429%	51	1,157	-35.985%
2026-08-11	4.5500	4.8000	3.7500	3.8500	-28.037%	606	1,156	-56.104%
2026-08-10	4.7000	6.2500	4.7000	5.3500	+27.381%	70	637	-68.411%
2026-08-07	4.2500	4.3000	4.1300	4.2000	-12.682%	8	620	-59.762%
2026-08-06	4.8500	4.8500	4.8100	4.8100	+23.333%	3	619	-64.865%
2026-08-05	3.9000	3.9000	3.9000	3.9000	+14.035%	4	618	-56.667%
2026-08-03	4.4500	4.4500	3.4200	3.4200	+3.636%	24	614	-50.585%
2026-07-30	3.0500	3.3000	3.0500	3.3000	-2.655%	18	601	-48.788%
2026-07-29	3.1000	3.3900	2.9300	3.3900	+6.604%	16	584	-50.147%
2026-07-28	2.4200	3.1800	2.4200	3.1800	+47.222%	2	589	-46.855%
2026-07-27	2.2000	2.2000	2.1600	2.1600	+9.091%	7	589	-21.759%
2026-07-24	1.8500	1.9800	1.8500	1.9800	-7.477%	13	590	-14.646%
2026-07-17	2.1400	2.1400	2.1400	2.1400	+12.632%	1	584	-21.028%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-12.037%	1	585	-11.053%
2026-07-15	2.3100	2.3100	2.1600	2.1600	-14.961%	5	584	-21.759%
2026-07-10	2.4000	2.5400	2.3100	2.5400	-6.618%	40	581	-33.465%
2026-07-09	2.7200	2.7200	2.7200	2.7200	-8.108%	3	543	-37.868%
2026-07-08	3.2500	3.2500	2.9500	2.9600	-17.778%	14	543	-42.905%
2026-07-07	4.1000	4.1000	3.6000	3.6000	-10.000%	24	531	-53.056%
2026-07-06	4.0000	4.0000	4.0000	4.0000	+9.890%	6	538	-57.750%
2026-07-01	3.9000	3.9500	3.6400	3.6400	+4.899%	30	538	-53.571%
2026-06-30	3.4300	3.4700	3.4300	3.4700	-6.971%	14	523	-51.297%
2026-06-29	3.6000	3.7300	3.6000	3.7300	+3.611%	3	516	-54.692%
2026-06-26	3.3300	3.6000	3.3300	3.6000	+28.571%	31	517	-53.056%
2026-06-25	2.8300	2.8700	2.8000	2.8000	-17.404%	8	487	-39.643%
2026-06-24	3.6000	3.6000	3.3900	3.3900	-0.294%	6	485	-50.147%
2026-06-23	3.4000	3.4000	3.4000	3.4000	+9.677%	1	486	-50.294%
2026-06-22	3.3900	3.4700	3.0000	3.1000	+2.990%	22	485	-45.484%
2026-06-18	3.2400	3.2400	3.0100	3.0100	-14.000%	2	470	-43.854%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-15.254%	1	470	-51.714%
2026-06-16	4.0000	4.1300	4.0000	4.1300	+5.897%	4	471	-59.080%
2026-06-15	4.1000	4.1000	3.9000	3.9000	-8.665%	4	471	-56.667%
2026-06-12	4.2000	4.2700	4.2000	4.2700	+20.282%	2	472	-60.422%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-11.250%	1	473	-52.394%
2026-06-10	3.8000	4.3000	3.8000	4.0000	+1.266%	3	472	-57.750%
2026-06-09	4.4000	4.5500	3.9500	3.9500	-2.469%	19	473	-57.215%
2026-06-08	4.3000	4.3000	3.9600	4.0500	-11.572%	19	465	-58.272%
2026-06-05	4.0000	4.5800	4.0000	4.5800	+62.411%	10	462	-63.100%
2026-06-01	2.8200	2.8200	2.8200	2.8200	-5.369%	5	472	-40.071%
2026-05-29	2.9500	3.0000	2.9500	2.9800	+2.405%	40	472	-43.289%
2026-05-28	2.9100	2.9100	2.9100	2.9100	-4.902%	15	442	-41.924%
2026-05-27	3.2500	3.2500	3.0600	3.0600	-8.657%	9	442	-44.771%
2026-05-26	3.3500	3.3500	3.2600	3.3500	-8.219%	8	438	-49.552%
2026-05-22	3.7000	3.7500	3.6500	3.6500	-8.750%	31	407	-53.699%
2026-05-19	3.8500	4.0400	3.8500	4.0000	0.000%	3	407	-57.750%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+2.828%	15	405	-57.750%
2026-05-14	3.9500	3.9900	3.8900	3.8900	-9.745%	15	420	-56.555%
2026-05-12	4.0000	4.4000	4.0000	4.3100	+24.928%	6	412	-60.789%
2026-05-11	3.5000	3.5000	3.4500	3.4500	+0.877%	2	412	-51.014%
2026-05-08	3.9500	3.9500	3.4200	3.4200	+19.580%	34	412	-50.585%
2026-05-06	2.7900	2.8600	2.7900	2.8600	+5.147%	14	386	-40.909%
2026-05-05	2.7600	2.7600	2.7200	2.7200	-12.258%	15	384	-37.868%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-19.271%	1	374	-45.484%
2026-05-01	3.6000	3.8500	3.6000	3.8400	+9.091%	46	349	-55.990%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-17.176%	2	349	-51.989%
2026-04-28	4.1800	4.3200	4.1500	4.2500	+18.056%	19	349	-60.235%
2026-04-24	3.5500	3.6000	3.5500	3.6000	+12.853%	29	356	-53.056%
2026-04-22	3.1900	3.1900	3.1900	3.1900	-5.060%	1	339	-47.022%
2026-04-21	3.5300	3.5300	3.3600	3.3600	0.000%	2	338	-49.702%
2026-04-20	3.3600	3.3600	3.3600	3.3600	-11.579%	1	338	-49.702%
2026-04-17	3.7500	3.8000	3.7500	3.8000	+11.765%	28	339	-55.526%
2026-04-16	3.4900	3.4900	3.4000	3.4000	-10.526%	6	339	-50.294%
2026-04-15	3.5600	3.8000	3.5600	3.8000	-3.797%	5	335	-55.526%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-14.130%	2	339	-57.215%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-8.911%	1	338	-63.261%
2026-04-10	5.0500	5.0500	5.0500	5.0500	-4.717%	1	338	-66.535%
2026-04-09	5.6000	5.7000	5.3000	5.3000	+0.952%	9	337	-68.113%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-2.778%	1	337	-67.810%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+0.935%	1	336	-68.704%
2026-04-06	5.3700	5.3700	5.3500	5.3500	-11.570%	2	336	-68.411%
2026-03-27	5.8100	6.0500	5.8100	6.0500	-3.968%	3	334	-72.066%
2026-03-26	6.4000	6.4000	6.3000	6.3000	0.000%	6	334	-73.175%
2026-03-25	6.6500	6.6500	6.3000	6.3000	-11.888%	17	328	-73.175%
2026-03-24	7.6000	7.6000	7.1500	7.1500	+0.281%	25	320	-76.364%
2026-03-23	7.5000	7.5000	7.1000	7.1300	-9.747%	34	295	-76.297%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-9.714%	4	298	-78.608%
2026-03-13	8.9300	8.9300	8.7000	8.7500	+4.790%	9	298	-80.686%
2026-03-11	8.3000	8.3500	8.3000	8.3500	-8.040%	6	299	-79.760%
2026-03-10	9.0800	9.0800	9.0800	9.0800	-0.765%	2	299	-81.388%
2026-03-09	9.1500	9.1500	9.1500	9.1500	-1.613%	2	299	-81.530%
2026-03-06	9.1500	9.3000	9.0000	9.3000	-7.463%	15	300	-81.828%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+54.615%	4	304	-83.184%
2026-03-03	6.5000	6.5000	6.5000	6.5000	-2.985%	4	302	-74.000%
2026-03-02	6.6000	6.7000	6.6000	6.7000	-34.314%	7	302	-74.776%
2026-02-26	10.2000	10.2000	10.2000	10.2000	-6.422%	6	301	-83.431%
2026-02-23	10.0000	10.9000	10.0000	10.9000	+15.100%	4	295	-84.495%
2026-02-20	9.4700	9.4700	9.4700	9.4700	-23.008%	2	298	-82.154%
2026-02-17	12.3300	12.3300	12.3000	12.3000	+7.424%	12	299	-86.260%
2026-02-13	10.5800	11.5000	10.5800	11.4500	-6.607%	15	291	-85.240%
2026-02-12	12.0900	12.9200	12.0900	12.2600	+4.340%	3	291	-86.215%
2026-02-06	12.0000	12.0000	11.7500	11.7500	-1.261%	10	289	-85.617%
2026-02-05	11.3500	11.9000	11.3500	11.9000	-13.455%	3	289	-85.798%
2026-02-04	10.9900	13.7500	10.9900	13.7500	+30.952%	9	287	-87.709%
2026-02-03	8.4000	10.5000	8.4000	10.5000	+27.119%	5	287	-83.905%
2026-02-02	8.2600	8.2600	8.2600	8.2600	+46.195%	1	286	-79.540%
2026-01-28	5.6500	5.6500	5.6500	5.6500	-0.528%	2	285	-70.088%
2026-01-27	5.5300	5.6800	5.5300	5.6800	-10.832%	3	283	-70.246%
2026-01-26	6.3700	6.3700	5.9500	6.3700	-2.748%	21	281	-73.469%
2026-01-23	6.4200	6.5500	6.4200	6.5500	-10.763%	10	277	-74.198%
2026-01-22	7.1300	7.3400	6.9700	7.3400	-0.811%	19	274	-76.975%
2026-01-21	7.4000	7.4000	7.4000	7.4000	-7.500%	10	258	-77.162%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-9.707%	3	258	-78.875%
2026-01-15	9.2500	9.3000	8.8600	8.8600	-7.900%	12	261	-80.926%
2026-01-13	10.0000	10.0000	9.6200	9.6200	-15.242%	5	254	-82.432%
2026-01-08	12.2000	12.2000	11.3500	11.3500	-3.404%	32	257	-85.110%
2026-01-06	11.4000	12.0000	11.4000	11.7500	+0.858%	5	259	-85.617%
2026-01-05	12.3500	12.3500	11.6500	11.6500	-10.728%	4	259	-85.494%
2026-01-02	13.0000	13.2100	12.9000	13.0500	-2.612%	21	258	-87.050%
2025-12-30	13.3500	13.4000	13.3500	13.4000	+7.200%	16	263	-87.388%
2025-12-29	12.5000	12.5000	12.5000	12.5000	-3.251%	15	278	-86.480%
2025-12-19	13.1000	13.1000	12.9200	12.9200	-12.879%	3	269	-86.920%
2025-12-18	14.1000	14.8500	14.0500	14.8300	-0.736%	55	271	-88.604%
2025-12-17	14.2000	14.9400	14.2000	14.9400	+7.482%	12	250	-88.688%
2025-12-11	13.1500	13.9000	13.1500	13.9000	+10.055%	25	240	-87.842%
2025-12-10	14.2000	14.2000	12.6300	12.6300	-10.552%	6	230	-86.619%
2025-12-08	13.7000	14.1200	13.3900	14.1200	-12.298%	5	230	-88.031%
2025-12-05	16.1000	16.1000	16.1000	16.1000	+0.940%	2	233	-89.503%
2025-12-04	15.7000	15.9500	15.7000	15.9500	-17.358%	2	233	-89.404%
2025-12-01	19.1000	19.3000	19.1000	19.3000	-1.076%	2	233	-91.244%
2025-11-28	19.5100	19.5100	19.5100	19.5100	+4.332%	1	234	-91.338%
2025-11-26	18.0900	19.1000	18.0900	18.7000	+13.333%	117	222	-90.963%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-11.433%	1	222	-89.758%
2025-11-20	18.6300	18.6300	18.6300	18.6300	+4.958%	1	223	-90.929%
2025-11-19	17.1000	17.7900	17.1000	17.7500	-8.316%	33	222	-90.479%
2025-11-18	19.3600	19.3600	19.3600	19.3600	-5.791%	1	205	-91.271%
2025-11-14	21.8000	22.0000	19.9400	20.5500	-3.521%	8	204	-91.776%
2025-11-13	18.6900	21.3500	18.6900	21.3000	+36.538%	6	202	-92.066%
2025-11-05	15.4000	15.6000	15.4000	15.6000	+30.000%	2	198	-89.167%
2025-11-03	12.1500	12.1500	12.0000	12.0000	+1.523%	7	197	-85.917%
2025-10-29	11.8200	11.8200	11.8200	11.8200	-10.792%	1	197	-85.702%
2025-10-27	13.6000	13.6000	13.2000	13.2500	-8.747%	7	197	-87.245%
2025-10-24	14.5200	14.5200	14.5200	14.5200	-6.624%	30	197	-88.361%
2025-10-21	15.5500	15.5500	15.5500	15.5500	+1.171%	1	197	-89.132%
2025-10-20	15.3700	15.3700	15.3700	15.3700	-5.123%	1	197	-89.005%
2025-10-15	16.2000	16.2000	16.2000	16.2000	0.000%	4	198	-89.568%
2025-10-10	16.2000	16.2000	16.2000	16.2000	-8.215%	30	198	-89.568%
2025-10-09	17.3800	17.6500	17.3800	17.6500	-7.105%	3	198	-90.425%
2025-10-07	19.0000	19.0000	19.0000	19.0000	+7.955%	5	197	-91.105%
2025-10-02	18.0000	18.0000	17.6000	17.6000	-9.744%	2	197	-90.398%
2025-09-30	18.9700	19.5000	18.9700	19.5000	+7.143%	3	196	-91.333%
2025-09-29	18.2000	18.2000	18.2000	18.2000	-4.211%	1	199	-90.714%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+0.796%	30	200	-91.105%
2025-09-25	18.8500	18.8500	18.8500	18.8500	+3.005%	1	170	-91.034%
2025-09-24	18.3000	18.3000	18.3000	18.3000	+4.871%	1	170	-90.765%
2025-09-22	17.5000	17.5000	17.4000	17.4500	+13.829%	4	169	-90.315%
2025-09-16	15.5500	15.7000	15.2500	15.3300	-9.558%	24	168	-88.976%
2025-09-11	16.9500	16.9500	16.9500	16.9500	+2.047%	1	161	-90.029%
2025-09-09	16.6100	16.6100	16.6100	16.6100	-2.294%	1	160	-89.825%
2025-09-08	17.0000	17.1300	17.0000	17.0000	-16.667%	6	159	-90.059%
2025-09-05	20.4000	20.4000	20.4000	20.4000	+0.246%	1	160	-91.716%
2025-08-29	19.6600	20.7500	19.6600	20.3500	+6.880%	9	157	-91.695%
2025-08-28	18.1700	19.0400	18.1700	19.0400	+24.120%	112	157	-91.124%
2025-08-25	16.5000	16.5000	14.2300	15.3400	-12.343%	16	103	-88.983%
2025-08-22	17.5000	17.5000	17.5000	17.5000	+8.359%	3	103	-90.343%
2025-08-19	16.1500	16.1500	16.1500	16.1500	+16.354%	1	100	-89.536%
2025-08-15	13.8800	13.8800	13.8800	13.8800	+18.632%	2	99	-87.824%
2025-08-11	11.7000	11.7000	11.7000	11.7000	+2.632%	7	99	-85.556%
2025-08-04	11.2700	11.5500	11.2700	11.4000	-27.389%	81	93	-85.175%
2025-08-01	15.7000	15.7000	15.7000	15.7000	-3.858%	1	128	-89.236%
2025-07-31	16.3300	16.3300	16.3300	16.3300	-0.729%	1	127	-89.651%
2025-07-30	15.9500	16.4500	15.9500	16.4500	-13.421%	4	127	-89.726%
2025-07-24	19.0000	19.0000	19.0000	19.0000	+2.981%	2	127	-91.105%
2025-07-23	18.5000	18.5000	18.4500	18.4500	+8.466%	13	127	-90.840%
2025-07-22	17.0000	17.0500	16.9900	17.0100	+2.040%	4	115	-90.065%
2025-07-21	16.6700	16.6700	16.6700	16.6700	+13.170%	1	114	-89.862%
2025-07-17	14.7300	14.7300	14.7300	14.7300	-7.066%	1	114	-88.527%
2025-07-11	15.8500	15.8500	15.8500	15.8500	-5.935%	1	115	-89.338%
2025-07-10	17.0000	17.0000	16.8500	16.8500	-20.631%	4	116	-89.970%
2025-07-03	21.2300	21.2300	21.2300	21.2300	+4.581%	1	111	-92.040%
2025-07-02	19.0500	20.3000	19.0500	20.3000	-6.452%	2	111	-91.675%
2025-07-01	20.0000	21.7000	20.0000	21.7000	+8.500%	15	111	-92.212%
2025-06-30	20.0000	20.0000	20.0000	20.0000	-7.493%	2	107	-91.550%
2025-06-23	21.6200	21.6200	21.6200	21.6200	-4.124%	1	105	-92.183%
2025-06-18	21.7300	22.5500	21.7300	22.5500	-11.220%	67	48	-92.506%
2025-06-06	25.5900	25.5900	25.4000	25.4000	+9.672%	4	48	-93.346%
2025-06-05	23.0900	23.1600	23.0900	23.1600	-3.258%	2	47	-92.703%
2025-06-04	23.9400	23.9400	23.9400	23.9400	-15.106%	2	47	-92.941%
2025-05-30	29.5800	29.5800	28.2000	28.2000	-4.147%	4	47	-94.007%
2025-05-23	29.4200	29.4200	29.4200	29.4200	-11.386%	4	46	-94.256%
2025-05-16	33.2000	33.2000	33.2000	33.2000	+12.200%	2	46	-94.910%
2025-05-14	30.2200	30.3300	29.5900	29.5900	-14.107%	3	46	-94.289%
2025-05-13	34.2500	34.4500	34.2500	34.4500	-12.452%	4	45	-95.094%
2025-05-08	41.5000	41.6400	39.3500	39.3500	-2.959%	3	49	-95.705%
2025-05-05	36.0000	40.5500	36.0000	40.5500	-22.615%	4	49	-95.832%
2025-05-02	51.5700	52.4500	51.5700	52.4000	+9.532%	8	46	-96.775%
2025-05-01	47.8400	47.8400	47.8400	47.8400	+6.643%	1	45	-96.467%
2025-04-30	44.5300	44.8600	44.5300	44.8600	-0.089%	4	44	-96.233%
2025-04-28	48.2500	48.4200	44.9000	44.9000	-4.772%	6	40	-96.236%
2025-04-23	47.1500	47.1500	47.1500	47.1500	+33.305%	1	35	-96.416%
2025-04-21	36.3100	36.3100	35.3700	35.3700	-1.201%	17	35	-95.222%
2025-04-09	35.8000	35.8000	35.8000	35.8000	+0.703%	1	34	-95.279%
2025-04-08	41.8000	41.8000	35.5500	35.5500	-2.603%	4	34	-95.246%
2025-04-04	36.9500	36.9500	34.0000	36.5000	-22.307%	10	33	-95.370%
2025-04-02	45.7200	46.9800	45.6700	46.9800	+3.253%	8	33	-96.403%
2025-04-01	45.5000	45.5000	45.5000	45.5000	+3.058%	1	26	-96.286%
2025-03-31	44.1500	44.1500	44.1500	44.1500	+4.745%	1	25	-96.172%
2025-03-28	42.1500	42.1500	42.1500	42.1500	-5.132%	2	25	-95.991%
2025-03-26	44.0500	44.4300	44.0500	44.4300	+11.075%	4	24	-96.196%
2025-03-21	40.0000	40.0000	40.0000	40.0000	-6.977%	2	24	-95.775%
2025-03-20	43.2800	43.2800	43.0000	43.0000	+8.040%	6	24	-96.070%
2025-03-19	39.8000	39.8000	39.8000	39.8000	-2.618%	1	24	-95.754%
2025-03-18	40.8700	40.8700	40.8700	40.8700	+2.431%	1	23	-95.865%
2025-03-17	38.1700	40.0500	38.1700	39.9000	+22.769%	5	23	-95.764%
2025-03-14	32.5000	32.5000	32.5000	32.5000	+10.808%	2	22	-94.800%
2025-03-06	29.3300	29.3300	29.3300	29.3300	+3.823%	1	22	-94.238%
2025-03-04	28.2500	28.2500	28.2500	28.2500	-7.980%	1	22	-94.018%
2025-02-27	30.7000	30.7000	30.7000	30.7000	+9.253%	1	22	-94.495%
2025-02-24	26.2400	28.8500	26.2400	28.1000	+42.063%	7	22	-93.986%
2025-02-21	20.2500	20.2500	19.7800	19.7800	-6.167%	10	19	-91.456%
2025-02-19	21.3000	21.3000	21.0800	21.0800	+15.507%	2	14	-91.983%
2025-02-06	18.2200	18.4000	17.9500	18.2500	0.000%	14	12	-90.740%