Dark

BRKB20270115C650
BRK.B Jan 15 2027 650.00 Call (BRKB270115C00650000)
option OPRA

EOD

Aug 26, 2026

0.4600-8.000%(-0.0400)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.3900	0.4600	0.3900	0.4600	-8.000%	410	403	0.000%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-23.077%	1	690	-8.000%
2026-08-12	0.6600	0.6600	0.6500	0.6500	-21.687%	8	689	-29.231%
2026-08-11	0.9700	0.9700	0.8300	0.8300	-12.632%	4	697	-44.578%
2026-08-10	0.9500	0.9500	0.9500	0.9500	+35.714%	1	697	-51.579%
2026-08-04	0.7000	0.7000	0.7000	0.7000	+27.273%	2	696	-34.286%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+5.769%	1	698	-16.364%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-7.143%	1	698	-11.538%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-48.148%	1	698	-17.857%
2026-06-16	1.0800	1.2500	1.0500	1.0800	-0.917%	8	699	-57.407%
2026-06-11	1.1900	1.1900	1.0900	1.0900	-0.909%	2	701	-57.798%
2026-06-10	1.1000	1.1000	1.0200	1.1000	+2.804%	52	703	-58.182%
2026-06-09	1.0700	1.0700	1.0700	1.0700	-19.549%	2	752	-57.009%
2026-06-08	1.3300	1.3300	1.3300	1.3300	+64.198%	2	754	-65.414%
2026-06-02	0.8100	0.8100	0.8100	0.8100	-4.706%	2	754	-43.210%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-6.593%	36	754	-45.882%
2026-05-27	0.8900	0.9100	0.8900	0.9100	+40.000%	2	775	-49.451%
2026-05-22	0.5600	0.6500	0.5600	0.6500	-30.108%	4	777	-29.231%
2026-05-21	0.9300	0.9300	0.9300	0.9300	-15.455%	3	777	-50.538%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-4.348%	25	777	-58.182%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-10.156%	1	782	-60.000%
2026-04-27	1.2800	1.2800	1.2800	1.2800	+16.364%	3	782	-64.063%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+22.222%	26	779	-58.182%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-8.163%	10	753	-48.889%
2026-04-21	0.9700	0.9800	0.9700	0.9800	-2.000%	25	738	-53.061%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	738	-54.000%
2026-04-13	1.0900	1.0900	1.0500	1.0500	-26.056%	2	738	-56.190%
2026-04-09	1.4100	1.4200	1.4100	1.4200	-5.960%	45	738	-67.606%
2026-04-08	1.5100	1.5100	1.5100	1.5100	-28.436%	10	761	-69.536%
2026-04-01	1.9000	2.1100	1.9000	2.1100	+15.301%	5	755	-78.199%
2026-03-31	1.8500	1.8500	1.8300	1.8300	-3.684%	2	756	-74.863%
2026-03-27	1.9200	1.9200	1.9000	1.9000	-24.000%	3	755	-75.789%
2026-03-20	2.5800	2.5800	2.5000	2.5000	-9.747%	42	755	-81.600%
2026-03-17	2.7700	2.7700	2.7700	2.7700	-18.529%	1	793	-83.394%
2026-03-06	3.1500	3.4000	3.1500	3.4000	+19.718%	7	801	-86.471%
2026-03-05	4.0900	4.0900	2.8200	2.8400	+12.698%	7	796	-83.803%
2026-03-04	2.8500	2.8500	2.5200	2.5200	+9.565%	5	800	-81.746%
2026-03-02	2.0600	2.6600	2.0600	2.3000	-35.211%	44	800	-80.000%
2026-02-27	3.5300	3.5500	3.5000	3.5500	+9.231%	43	792	-87.042%
2026-02-25	3.2500	3.2500	3.2500	3.2500	+3.503%	4	781	-85.846%
2026-02-24	3.3900	3.3900	3.1400	3.1400	-1.875%	10	781	-85.350%
2026-02-20	3.2000	3.2000	3.2000	3.2000	+1.266%	5	778	-85.625%
2026-02-19	3.7000	3.7000	3.1600	3.1600	-21.000%	12	778	-85.443%
2026-02-17	4.0000	4.2000	4.0000	4.0000	-1.720%	5	778	-88.500%
2026-02-12	3.4600	4.1000	3.4600	4.0700	+9.115%	3	779	-88.698%
2026-02-10	3.6500	3.7300	3.6000	3.7300	+11.343%	60	778	-87.668%
2026-02-06	4.1000	4.1000	3.3500	3.3500	-12.987%	3	734	-86.269%
2026-02-05	4.6600	4.6600	3.8500	3.8500	-14.444%	2	735	-88.052%
2026-02-04	3.5800	4.5000	3.4200	4.5000	+56.250%	7	734	-89.778%
2026-02-03	2.8800	2.8800	2.8800	2.8800	+15.200%	1	739	-84.028%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+4.167%	2	738	-81.600%
2026-01-29	2.5000	2.5000	2.4000	2.4000	+0.418%	9	737	-80.833%
2026-01-26	2.4000	2.4000	2.3900	2.3900	-13.406%	13	739	-80.753%
2026-01-22	2.7600	2.7600	2.7600	2.7600	+0.364%	1	742	-83.333%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-8.027%	5	741	-83.273%
2026-01-20	2.9900	2.9900	2.9900	2.9900	-14.571%	8	741	-84.615%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+11.465%	6	741	-86.857%
2026-01-15	3.2000	3.2500	3.1300	3.1400	-7.647%	51	741	-85.350%
2026-01-14	3.7100	3.7100	3.4000	3.4000	-12.371%	8	718	-86.471%
2026-01-13	3.8800	3.8800	3.8800	3.8800	-1.523%	6	715	-88.144%
2026-01-12	4.0600	4.0600	3.9400	3.9400	+5.067%	22	721	-88.325%
2026-01-07	3.7500	3.7500	3.7500	3.7500	-10.072%	5	721	-87.733%
2025-12-24	4.4300	4.4300	4.1700	4.1700	-7.333%	30	726	-88.969%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-1.099%	40	726	-89.778%
2025-12-22	4.3500	4.5500	4.3500	4.5500	-4.812%	82	809	-89.890%
2025-12-19	4.7500	4.7800	4.7500	4.7800	-10.654%	21	809	-90.377%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-11.424%	1	809	-91.402%
2025-12-16	6.0400	6.0400	6.0400	6.0400	+0.667%	5	809	-92.384%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+15.830%	4	809	-92.333%
2025-12-12	5.1800	5.1800	5.1800	5.1800	+3.600%	4	813	-91.120%
2025-12-10	5.1000	5.1000	5.0000	5.0000	-3.846%	11	814	-90.800%
2025-12-09	5.4000	5.4000	5.2000	5.2000	-5.455%	3	803	-91.154%
2025-12-08	5.8000	5.8000	5.2500	5.5000	-11.290%	15	800	-91.636%
2025-12-05	5.9500	6.2500	5.9500	6.2000	-0.800%	148	789	-92.581%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-16.667%	1	789	-92.640%
2025-12-01	7.8000	7.8000	7.5000	7.5000	-4.215%	20	789	-93.867%
2025-11-28	7.8300	7.8300	7.8300	7.8300	+1.688%	13	769	-94.125%
2025-11-26	7.7000	7.7000	7.7000	7.7000	-0.645%	1	770	-94.026%
2025-11-25	7.6000	7.7500	7.6000	7.7500	+1.974%	59	770	-94.065%
2025-11-21	7.6800	7.6800	7.6000	7.6000	+4.828%	5	721	-93.947%
2025-11-19	7.2500	7.2500	7.2500	7.2500	-12.121%	1	723	-93.655%
2025-11-14	8.2500	8.2500	8.2500	8.2500	-5.714%	1	722	-94.424%
2025-11-13	8.0000	8.9000	8.0000	8.7500	+20.192%	7	722	-94.743%
2025-11-10	7.2700	7.3200	7.2600	7.2800	+2.535%	6	723	-93.681%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+39.216%	1	724	-93.521%
2025-11-03	5.1000	5.1000	5.1000	5.1000	-7.273%	1	725	-90.980%
2025-10-31	5.5000	5.5000	5.5000	5.5000	-5.336%	2	725	-91.636%
2025-10-30	5.4000	5.8100	5.4000	5.8100	+14.370%	3	723	-92.083%
2025-10-29	5.1000	5.1200	5.0000	5.0800	-18.590%	14	722	-90.945%
2025-10-20	6.3100	6.3100	6.2400	6.2400	-4.000%	6	721	-92.628%
2025-10-17	6.5000	6.5000	6.5000	6.5000	-13.333%	100	715	-92.923%
2025-10-09	7.5000	7.5000	7.5000	7.5000	0.000%	100	615	-93.867%
2025-10-07	7.5000	7.5000	7.5000	7.5000	-8.088%	5	510	-93.867%
2025-10-06	7.6000	8.1600	7.6000	8.1600	+10.270%	2	510	-94.363%
2025-10-03	7.6300	7.6300	7.4000	7.4000	-1.333%	104	512	-93.784%
2025-10-02	7.6500	7.6500	7.5000	7.5000	-1.316%	16	409	-93.867%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-2.564%	2	393	-93.947%
2025-09-24	7.8000	7.8000	7.8000	7.8000	+2.362%	5	395	-94.103%
2025-09-23	7.6200	7.6200	7.6200	7.6200	+2.973%	3	400	-93.963%
2025-09-22	7.3500	7.4000	7.3000	7.4000	+10.448%	6	400	-93.784%
2025-09-19	6.7000	6.7000	6.7000	6.7000	0.000%	1	397	-93.134%
2025-09-18	6.7000	6.7000	6.7000	6.7000	+1.515%	2	396	-93.134%
2025-09-17	6.6000	6.6000	6.6000	6.6000	0.000%	5	396	-93.030%
2025-09-16	6.3000	6.6000	6.3000	6.6000	-0.752%	3	396	-93.030%
2025-09-15	6.5000	6.6500	6.5000	6.6500	-2.206%	6	396	-93.083%
2025-09-12	6.8000	6.8000	6.8000	6.8000	+11.293%	1	396	-93.235%
2025-09-10	6.0200	6.1100	6.0200	6.1100	-11.449%	84	396	-92.471%
2025-09-09	6.9000	6.9000	6.9000	6.9000	-3.497%	2	334	-93.333%
2025-09-08	7.1500	7.1500	7.1500	7.1500	-9.494%	1	332	-93.566%
2025-09-05	7.9000	7.9000	7.9000	7.9000	0.000%	1	332	-94.177%
2025-09-03	7.9200	7.9200	7.9000	7.9000	-1.741%	31	332	-94.177%
2025-09-02	8.0400	8.0400	8.0400	8.0400	-4.852%	7	313	-94.279%
2025-08-29	8.1000	8.4500	8.1000	8.4500	+20.370%	2	304	-94.556%
2025-08-27	7.0200	7.0200	7.0200	7.0200	+20.000%	2	304	-93.447%
2025-08-25	6.0400	6.0400	5.8500	5.8500	-8.594%	53	304	-92.137%
2025-08-22	6.4000	6.4000	6.4000	6.4000	-11.111%	1	254	-92.813%
2025-08-20	7.0900	7.2000	7.0500	7.2000	+19.008%	11	254	-93.611%
2025-08-13	6.0500	6.0500	6.0500	6.0500	+13.084%	1	247	-92.397%
2025-08-12	5.3500	5.3500	5.3500	5.3500	+5.523%	1	247	-91.402%
2025-08-11	5.0000	5.0700	5.0000	5.0700	+1.400%	2	246	-90.927%
2025-08-08	5.0000	5.0000	5.0000	5.0000	+2.041%	3	245	-90.800%
2025-08-07	4.9000	4.9000	4.9000	4.9000	-3.353%	1	244	-90.612%
2025-08-05	5.2500	5.2500	5.0700	5.0700	+9.032%	3	243	-90.927%
2025-08-04	6.0800	6.0800	4.5400	4.6500	-34.691%	20	242	-90.108%
2025-08-01	7.1200	7.1200	7.1200	7.1200	-12.638%	1	239	-93.539%
2025-07-25	8.1500	8.1500	8.1500	8.1500	+5.844%	2	240	-94.356%
2025-07-24	8.3500	8.3500	7.7000	7.7000	+9.220%	2	240	-94.026%
2025-07-21	7.0500	7.0500	7.0500	7.0500	+5.381%	5	238	-93.475%
2025-07-17	6.7500	6.7500	6.2100	6.6900	-1.618%	12	238	-93.124%
2025-07-16	6.8000	6.8000	6.8000	6.8000	-5.160%	3	240	-93.235%
2025-07-15	7.2000	7.2000	7.1700	7.1700	-8.662%	2	237	-93.584%
2025-07-14	7.8500	7.8500	7.8500	7.8500	+7.387%	1	236	-94.140%
2025-07-11	7.1800	7.3100	7.1600	7.3100	-7.702%	5	235	-93.707%
2025-07-10	7.9200	7.9200	7.9200	7.9200	-6.272%	2	237	-94.192%
2025-07-07	9.1200	9.1200	8.4500	8.4500	-13.776%	7	239	-94.556%
2025-07-01	8.9400	9.8000	8.9400	9.8000	+5.946%	5	236	-95.306%
2025-06-30	9.7500	9.7500	9.2500	9.2500	-3.141%	6	236	-95.027%
2025-06-27	9.5500	9.5500	9.5500	9.5500	-3.535%	3	235	-95.183%
2025-06-25	9.9500	9.9500	9.9000	9.9000	-14.360%	6	235	-95.354%
2025-06-24	11.4500	11.5600	11.4500	11.5600	+15.948%	2	235	-96.021%
2025-06-20	9.9700	9.9700	9.9700	9.9700	-0.300%	4	233	-95.386%
2025-06-18	10.0000	10.0000	10.0000	10.0000	-9.091%	2	233	-95.400%
2025-06-13	10.6500	11.0000	10.6500	11.0000	+4.762%	4	233	-95.818%
2025-06-11	10.5000	10.5000	10.5000	10.5000	-1.408%	80	233	-95.619%
2025-06-04	11.1500	11.1500	10.6500	10.6500	-13.625%	3	165	-95.681%
2025-06-03	12.3300	12.3300	12.3300	12.3300	-5.154%	1	165	-96.269%
2025-05-30	13.8100	13.8100	13.0000	13.0000	-13.333%	4	164	-96.462%
2025-05-29	14.0000	15.0000	13.6000	15.0000	-3.969%	4	163	-96.933%
2025-05-27	15.6200	15.6200	15.6200	15.6200	+9.231%	2	164	-97.055%
2025-05-23	14.3000	14.3000	14.3000	14.3000	-6.536%	20	162	-96.783%
2025-05-22	15.0000	15.3000	15.0000	15.3000	-3.165%	3	162	-96.993%
2025-05-19	15.8000	15.8000	15.8000	15.8000	+9.570%	1	159	-97.089%
2025-05-14	14.2800	14.7000	14.2800	14.4200	-27.900%	9	159	-96.810%
2025-05-08	20.0000	20.0000	20.0000	20.0000	-3.007%	3	159	-97.700%
2025-05-06	20.5700	21.4500	19.0900	20.6200	+3.100%	13	159	-97.769%
2025-05-05	17.9200	22.6500	17.7700	20.0000	-28.571%	52	151	-97.700%
2025-05-02	28.0000	28.0000	28.0000	28.0000	+7.692%	6	124	-98.357%
2025-04-29	26.0000	26.0000	26.0000	26.0000	+2.161%	3	124	-98.231%
2025-04-25	26.0000	26.0000	25.4500	25.4500	-2.115%	6	124	-98.193%
2025-04-24	24.8500	26.0000	24.8500	26.0000	+3.175%	41	123	-98.231%
2025-04-23	25.4000	25.4000	25.1900	25.2000	+6.780%	42	156	-98.175%
2025-04-22	23.6000	23.6000	23.6000	23.6000	+27.568%	4	186	-98.051%
2025-04-21	19.5000	19.5000	18.5000	18.5000	-15.909%	2	182	-97.514%
2025-04-16	25.0000	25.0000	22.0000	22.0000	-15.385%	8	182	-97.909%
2025-04-15	26.6200	26.6200	26.0000	26.0000	-3.704%	2	178	-98.231%
2025-04-14	27.0000	27.0000	27.0000	27.0000	+10.204%	1	177	-98.296%
2025-04-11	24.5000	24.5000	24.5000	24.5000	+6.522%	2	176	-98.122%
2025-04-10	22.5000	23.0000	22.5000	23.0000	-5.155%	21	176	-98.000%
2025-04-09	24.2500	24.2500	24.2500	24.2500	+28.307%	1	176	-98.103%
2025-04-08	19.0300	20.7800	18.9000	18.9000	+11.967%	64	175	-97.566%
2025-04-07	16.8800	16.8800	16.8800	16.8800	-10.688%	9	175	-97.275%
2025-04-04	21.5000	21.5000	18.9000	18.9000	-26.316%	14	166	-97.566%
2025-04-03	25.0000	25.6500	23.5000	25.6500	+12.009%	19	166	-98.207%
2025-04-01	23.2500	23.2500	22.9000	22.9000	-4.979%	2	180	-97.991%
2025-03-31	20.4000	24.4500	20.4000	24.1000	+4.059%	7	179	-98.091%
2025-03-28	23.1600	23.1600	23.1600	23.1600	+2.933%	26	181	-98.014%
2025-03-26	23.5000	23.5000	22.0000	22.5000	+7.143%	45	168	-97.956%
2025-03-25	20.7500	21.0000	20.7500	21.0000	+5.000%	3	125	-97.810%
2025-03-21	20.0000	20.0000	20.0000	20.0000	-5.437%	4	122	-97.700%
2025-03-20	20.1000	22.0000	20.1000	21.1500	+3.171%	6	122	-97.825%
2025-03-19	20.5000	20.5000	20.5000	20.5000	+2.500%	1	120	-97.756%
2025-03-18	20.5800	21.0000	20.0000	20.0000	+10.132%	21	119	-97.700%
2025-03-17	18.1600	18.1600	18.1600	18.1600	+16.410%	10	119	-97.467%
2025-03-13	15.3600	15.6000	14.7800	15.6000	+28.395%	101	22	-97.051%
2025-03-12	12.1500	12.1500	12.1500	12.1500	-31.742%	1	22	-96.214%
2025-03-03	17.8000	17.8000	17.8000	17.8000	+9.538%	5	21	-97.416%
2025-02-28	16.0800	16.2500	16.0800	16.2500	+37.479%	12	16	-97.169%
2025-02-26	11.8200	11.8200	11.8200	11.8200	+1.112%	1	12	-96.108%
2025-02-24	11.6900	11.6900	11.6900	11.6900	+50.839%	10	11	-96.065%
2025-02-18	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	-94.065%