Dark

BRKB20270115C700
BRK.B Jan 15 2027 700.00 Call (BRKB270115C00700000)
option OPRA

EOD

Aug 24, 2026

0.3500+40.000%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2900	0.3500	0.2900	0.3500	+40.000%	4	428	0.000%
2026-08-21	0.3700	0.3700	0.2500	0.2500	-7.407%	3	427	+40.000%
2026-08-17	0.2700	0.2700	0.2700	0.2700	-20.588%	1	425	+29.630%
2026-08-13	0.3700	0.3700	0.2500	0.3400	-15.000%	8	425	+2.941%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+60.000%	1	422	-12.500%
2026-07-16	0.2400	0.3800	0.2400	0.2500	0.000%	21	421	+40.000%
2026-07-13	0.2700	0.2700	0.2500	0.2500	-41.860%	3	420	+40.000%
2026-07-01	0.4300	0.4300	0.4300	0.4300	+10.256%	1	419	-18.605%
2026-06-26	0.4500	0.4500	0.3200	0.3900	-13.333%	35	418	-10.256%
2026-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	34	430	-22.222%
2026-06-24	0.4200	0.4500	0.4200	0.4500	+7.143%	32	396	-22.222%
2026-06-23	0.4100	0.4300	0.4100	0.4200	0.000%	37	381	-16.667%
2026-06-22	0.4700	0.4700	0.4000	0.4200	-10.638%	49	359	-16.667%
2026-06-17	0.5300	0.6500	0.4700	0.4700	-12.963%	22	355	-25.532%
2026-06-16	0.7500	0.7500	0.5300	0.5400	+10.204%	24	367	-35.185%
2026-05-29	0.4900	0.4900	0.4900	0.4900	-2.000%	1	349	-28.571%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-9.091%	3	349	-30.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-8.333%	5	351	-36.364%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+3.448%	1	350	-41.667%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-15.942%	1	350	-39.655%
2026-05-07	0.6600	0.6900	0.6600	0.6900	+35.294%	7	350	-49.275%
2026-05-06	0.5000	0.6000	0.5000	0.5100	-29.167%	8	355	-31.373%
2026-05-04	0.5900	0.7300	0.5900	0.7200	+18.033%	19	351	-51.389%
2026-05-01	0.6700	0.7600	0.6100	0.6100	+8.929%	28	361	-42.623%
2026-04-30	0.6500	0.6500	0.5600	0.5600	-13.846%	17	361	-37.500%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+8.333%	1	345	-46.154%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+39.535%	5	345	-41.667%
2026-04-21	0.4300	0.4300	0.4300	0.4300	0.000%	3	348	-18.605%
2026-04-17	0.5000	0.5000	0.4300	0.4300	-25.862%	6	348	-18.605%
2026-04-16	0.5500	0.5800	0.5500	0.5800	+61.111%	15	347	-39.655%
2026-04-13	0.4000	0.4000	0.3600	0.3600	-46.269%	10	352	-2.778%
2026-04-08	0.6700	0.6700	0.6700	0.6700	+3.077%	1	342	-47.761%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-13.333%	2	341	-46.154%
2026-04-06	0.8200	0.8200	0.7500	0.7500	+20.968%	2	341	-53.333%
2026-04-02	0.6200	0.6200	0.6200	0.6200	-15.068%	2	344	-43.548%
2026-04-01	0.8400	0.9000	0.7300	0.7300	-18.889%	12	344	-52.055%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-22.414%	3	340	-61.111%
2026-03-18	1.0100	1.1600	1.0100	1.1600	-30.539%	4	343	-69.828%
2026-02-13	1.5600	1.6700	1.5600	1.6700	-8.242%	2	342	-79.042%
2026-02-12	1.8400	1.8400	1.8200	1.8200	-10.345%	7	342	-80.769%
2026-02-04	2.0000	2.0400	2.0000	2.0300	+31.818%	5	342	-82.759%
2026-02-02	1.5400	1.5400	1.5400	1.5400	+23.200%	4	340	-77.273%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-8.088%	10	340	-72.000%
2026-01-23	1.3900	1.3900	1.3600	1.3600	-17.576%	5	330	-74.265%
2026-01-21	1.6500	1.6500	1.6500	1.6500	-11.765%	10	335	-78.788%
2026-01-12	1.8900	1.8900	1.8700	1.8700	+15.432%	7	335	-81.283%
2026-01-08	1.8100	1.8100	1.6200	1.6200	-14.286%	14	335	-78.395%
2026-01-06	1.8900	1.8900	1.8900	1.8900	-4.545%	1	335	-81.481%
2026-01-02	1.9800	1.9900	1.9600	1.9800	-11.607%	18	334	-82.323%
2025-12-30	2.2400	2.2400	2.2400	2.2400	+9.268%	1	335	-84.375%
2025-12-19	2.0500	2.0500	2.0500	2.0500	-30.034%	1	335	-82.927%
2025-12-15	2.5200	2.9300	2.5200	2.9300	+14.453%	3	335	-88.055%
2025-12-12	2.5600	2.5600	2.5600	2.5600	+0.392%	1	335	-86.328%
2025-12-11	2.5500	2.5500	2.5500	2.5500	-7.273%	2	336	-86.275%
2025-12-09	2.7500	2.7500	2.7500	2.7500	-3.169%	1	336	-87.273%
2025-12-08	2.7900	2.8400	2.7900	2.8400	-5.333%	6	336	-87.676%
2025-12-05	2.7000	3.0000	2.7000	3.0000	0.000%	4	335	-88.333%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-15.493%	1	336	-88.333%
2025-11-26	3.5500	3.5500	3.5500	3.5500	-3.270%	1	335	-90.141%
2025-11-20	3.8000	3.8000	3.6700	3.6700	-3.421%	6	335	-90.463%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-9.524%	6	330	-90.789%
2025-11-14	4.5000	4.5000	4.2000	4.2000	-1.176%	32	330	-91.667%
2025-11-13	3.8000	4.2500	3.8000	4.2500	+20.739%	31	354	-91.765%
2025-11-12	3.5200	3.5200	3.5200	3.5200	+6.667%	3	326	-90.057%
2025-11-11	3.3000	3.3000	3.3000	3.3000	-13.158%	1	326	-89.394%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-5.000%	1	327	-90.789%
2025-11-07	3.6500	4.0000	3.6500	4.0000	+17.647%	3	326	-91.250%
2025-11-06	3.4000	3.4000	3.4000	3.4000	+3.976%	1	325	-89.706%
2025-11-05	3.3000	3.4800	3.2700	3.2700	+18.909%	22	324	-89.297%
2025-11-03	2.7500	2.7500	2.7500	2.7500	-3.509%	1	320	-87.273%
2025-10-31	2.8500	2.8500	2.8500	2.8500	0.000%	2	320	-87.719%
2025-10-29	2.8000	2.8500	2.8000	2.8500	-8.065%	7	320	-87.719%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-13.889%	1	321	-88.710%
2025-10-15	3.5900	3.6000	3.5900	3.6000	+25.436%	2	320	-90.278%
2025-10-13	2.8700	2.8700	2.8700	2.8700	-5.592%	1	321	-87.805%
2025-10-10	3.5000	3.5000	3.0400	3.0400	-21.039%	3	320	-88.487%
2025-10-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	318	-90.909%
2025-10-07	3.8500	3.8500	3.8500	3.8500	+4.054%	4	318	-90.909%
2025-10-01	4.0000	4.0000	3.7000	3.7000	-9.756%	12	318	-90.541%
2025-09-30	4.1000	4.1000	4.1000	4.1000	+5.128%	1	316	-91.463%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-0.763%	15	316	-91.026%
2025-09-24	3.8700	3.9300	3.8700	3.9300	+0.769%	13	316	-91.094%
2025-09-23	4.0000	4.0000	3.8800	3.9000	+18.182%	13	321	-91.026%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-5.714%	1	334	-89.394%
2025-09-11	3.5000	3.5000	3.5000	3.5000	-1.961%	1	334	-90.000%
2025-09-08	3.5700	3.5700	3.5700	3.5700	-9.620%	2	334	-90.196%
2025-09-05	3.9500	3.9500	3.9500	3.9500	-8.140%	1	334	-91.139%
2025-09-04	4.3000	4.3000	4.3000	4.3000	+6.173%	1	333	-91.860%
2025-09-02	4.5000	4.5000	4.0000	4.0500	-5.814%	4	333	-91.358%
2025-08-29	4.3000	4.4000	4.3000	4.3000	+13.158%	12	330	-91.860%
2025-08-28	3.7500	3.8000	3.6500	3.8000	+2.703%	52	330	-90.789%
2025-08-27	3.3700	3.7000	3.3700	3.7000	+10.448%	69	290	-90.541%
2025-08-21	3.3500	3.3500	3.3500	3.3500	-9.704%	2	233	-89.552%
2025-08-20	3.7000	3.7500	3.6700	3.7100	+5.398%	4	233	-90.566%
2025-08-19	3.4500	3.6000	3.4500	3.5200	+11.746%	33	232	-90.057%
2025-08-18	3.1500	3.1500	3.1500	3.1500	-7.353%	19	254	-88.889%
2025-08-15	3.2500	3.4000	3.2500	3.4000	+11.475%	20	254	-89.706%
2025-08-13	3.0500	3.0500	3.0500	3.0500	+5.172%	10	254	-88.525%
2025-08-12	2.9300	2.9300	2.9000	2.9000	+7.407%	2	263	-87.931%
2025-08-11	2.7700	2.7700	2.7000	2.7000	-1.818%	2	263	-87.037%
2025-08-08	2.7000	2.8600	2.7000	2.7500	+0.733%	24	263	-87.273%
2025-08-07	2.7500	2.7500	2.7300	2.7300	-5.862%	11	266	-87.179%
2025-08-05	2.7500	2.9200	2.7500	2.9000	+15.538%	30	267	-87.931%
2025-08-04	2.6000	2.7400	2.5100	2.5100	-33.067%	17	267	-86.056%
2025-08-01	3.7500	3.7500	3.7500	3.7500	-6.250%	4	258	-90.667%
2025-07-29	4.0000	4.0000	4.0000	4.0000	-6.977%	1	254	-91.250%
2025-07-28	4.3000	4.3000	4.3000	4.3000	+3.614%	1	253	-91.860%
2025-07-24	4.1500	4.4500	4.1500	4.1500	-2.353%	9	252	-91.566%
2025-07-23	4.2500	4.2500	4.2500	4.2500	+3.406%	5	252	-91.765%
2025-07-22	4.1000	4.1100	4.1000	4.1100	+5.928%	5	252	-91.484%
2025-07-21	3.8800	3.8800	3.8800	3.8800	-1.772%	10	252	-90.979%
2025-07-18	3.9500	3.9500	3.9500	3.9500	+14.493%	1	262	-91.139%
2025-07-17	3.5000	3.5400	3.4500	3.4500	-11.538%	7	262	-89.855%
2025-07-16	3.9000	3.9000	3.9000	3.9000	+4.278%	1	265	-91.026%
2025-07-15	3.9000	3.9000	3.7400	3.7400	-7.654%	18	264	-90.642%
2025-07-14	4.0500	4.0500	4.0500	4.0500	+1.250%	1	274	-91.358%
2025-07-11	3.6700	4.0000	3.6700	4.0000	0.000%	29	273	-91.250%
2025-07-09	4.0000	4.0000	4.0000	4.0000	-15.074%	2	270	-91.250%
2025-07-02	4.7000	4.7100	4.4200	4.7100	-5.800%	17	270	-92.569%
2025-07-01	4.9000	5.0000	4.8600	5.0000	0.000%	43	286	-93.000%
2025-06-30	5.1300	5.1300	5.0000	5.0000	+4.167%	2	285	-93.000%
2025-06-27	5.0000	5.0000	4.8000	4.8000	-0.415%	3	286	-92.708%
2025-06-26	4.8200	4.8200	4.8200	4.8200	-18.305%	2	286	-92.739%
2025-06-24	5.6000	5.9000	5.6000	5.9000	+16.832%	27	284	-94.068%
2025-06-23	4.9100	5.0500	4.9100	5.0500	-5.607%	5	282	-93.069%
2025-06-20	5.2000	5.3500	5.2000	5.3500	-8.547%	10	282	-93.458%
2025-06-16	5.8500	5.8500	5.8500	5.8500	+7.339%	1	282	-94.017%
2025-06-12	5.7800	5.8300	5.3000	5.4500	-1.802%	26	281	-93.578%
2025-06-11	5.5500	5.5500	5.5500	5.5500	-2.632%	10	261	-93.694%
2025-06-09	5.7000	5.7000	5.7000	5.7000	+6.542%	5	261	-93.860%
2025-06-05	5.4200	5.5500	5.3500	5.3500	-13.290%	94	261	-93.458%
2025-06-03	6.1800	6.1800	6.1700	6.1700	-9.265%	2	252	-94.327%
2025-06-02	6.8000	6.8000	6.8000	6.8000	-1.449%	1	250	-94.853%
2025-05-30	6.9000	6.9000	6.9000	6.9000	-14.286%	2	249	-94.928%
2025-05-27	8.0000	8.0500	8.0000	8.0500	+2.157%	15	248	-95.652%
2025-05-23	7.5400	7.8800	7.5400	7.8800	-1.746%	60	228	-95.558%
2025-05-21	7.9700	8.0200	7.9700	8.0200	+2.166%	25	228	-95.636%
2025-05-20	7.8500	7.9500	7.8200	7.8500	-7.647%	4	206	-95.541%
2025-05-16	8.4000	8.5000	8.4000	8.5000	+9.677%	4	207	-95.882%
2025-05-14	8.0000	8.0000	7.7500	7.7500	-8.824%	30	205	-95.484%
2025-05-13	8.5000	8.5000	8.5000	8.5000	-9.091%	1	195	-95.882%
2025-05-12	11.6200	11.6200	9.3500	9.3500	-10.782%	7	196	-96.257%
2025-05-09	10.4700	10.4800	10.4700	10.4800	-4.292%	6	197	-96.660%
2025-05-05	10.0000	12.0000	8.9200	10.9500	-33.068%	29	198	-96.804%
2025-05-02	15.5100	16.3600	15.5100	16.3600	+15.049%	60	196	-97.861%
2025-04-30	14.3000	14.3000	14.2200	14.2200	-2.402%	2	196	-97.539%
2025-04-29	14.5700	14.5700	14.5700	14.5700	-1.554%	5	196	-97.598%
2025-04-24	13.1000	14.8000	13.1000	14.8000	+6.475%	7	191	-97.635%
2025-04-23	13.9000	13.9000	13.9000	13.9000	+26.941%	27	185	-97.482%
2025-04-21	10.9500	10.9500	10.9500	10.9500	-6.410%	1	158	-96.804%
2025-04-16	13.2000	13.2000	11.7000	11.7000	-24.467%	16	158	-97.009%
2025-04-15	15.4900	15.4900	15.4900	15.4900	-4.383%	1	168	-97.740%
2025-04-14	16.2000	16.2000	16.2000	16.2000	+30.645%	1	168	-97.840%
2025-04-10	14.0200	14.0200	12.4000	12.4000	+3.679%	28	167	-97.177%
2025-04-09	11.9400	12.5800	11.7700	11.9600	+13.905%	6	148	-97.074%
2025-04-07	10.5000	10.5000	10.5000	10.5000	-4.977%	6	146	-96.667%
2025-04-04	12.2000	12.2000	10.4500	11.0500	-21.631%	44	140	-96.833%
2025-04-03	14.1000	14.1000	14.1000	14.1000	+4.213%	38	140	-97.518%
2025-04-02	13.3500	13.5300	13.3500	13.5300	+17.652%	38	140	-97.413%
2025-03-28	11.5000	11.5000	11.4000	11.5000	+9.005%	6	134	-96.957%
2025-03-25	10.5500	10.5500	10.5500	10.5500	+0.476%	10	133	-96.682%
2025-03-24	10.5000	10.5000	10.5000	10.5000	+5.000%	5	123	-96.667%
2025-03-21	10.9700	10.9700	10.0000	10.0000	-13.194%	44	118	-96.500%
2025-03-20	12.3100	12.3100	11.4800	11.5200	+66.715%	22	128	-96.962%
2025-03-10	7.2000	7.6400	6.9100	6.9100	-2.401%	51	127	-94.935%
2025-03-06	6.9000	7.3000	6.9000	7.0800	-0.141%	104	127	-95.056%
2025-03-05	6.1500	7.3100	6.1500	7.0900	0.000%	176	113	-95.063%