Dark

BRKB20270319C500
BRK.B Mar 19 2027 500.00 Call (BRKB270319C00500000)
option OPRA

EOD

Aug 27, 2026

34.13-5.457%(-1.97)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	32.4700	34.1300	32.4700	34.1300	-5.457%	12	177	0.000%
2026-08-26	36.0000	36.5000	36.0000	36.1000	+1.547%	11	182	-5.457%
2026-08-25	35.0000	35.7500	35.0000	35.5500	-0.140%	6	191	-3.994%
2026-08-24	32.6200	35.6000	32.5000	35.6000	+14.839%	12	190	-4.129%
2026-08-21	31.7500	31.7500	31.0000	31.0000	-0.161%	2	184	+10.097%
2026-08-20	32.0200	32.2700	31.0000	31.0500	-9.343%	13	183	+9.919%
2026-08-19	34.2400	34.2500	34.2400	34.2500	-2.143%	2	180	-0.350%
2026-08-18	34.7300	35.0000	34.7300	35.0000	+9.375%	7	178	-2.486%
2026-08-17	34.7200	34.7200	32.0000	32.0000	-11.846%	11	173	+6.656%
2026-08-14	37.9800	37.9800	36.3000	36.3000	-5.073%	2	166	-5.978%
2026-08-13	38.1300	38.2400	38.1300	38.2400	-3.920%	6	164	-10.748%
2026-08-12	42.3900	42.3900	39.8000	39.8000	-13.005%	3	167	-14.246%
2026-08-11	47.1200	47.1200	45.7500	45.7500	-16.454%	3	166	-25.399%
2026-08-10	57.8200	60.0000	54.7600	54.7600	+17.059%	3	166	-37.673%
2026-08-07	46.7800	46.7800	46.7800	46.7800	-9.200%	1	166	-27.041%
2026-08-06	51.5200	51.5200	51.5200	51.5200	+9.851%	1	166	-33.754%
2026-08-04	45.7300	46.9000	45.7300	46.9000	+10.692%	11	165	-27.228%
2026-08-03	42.3700	42.3700	42.3700	42.3700	+2.566%	1	166	-19.448%
2026-07-31	41.3100	41.3100	41.3100	41.3100	+12.776%	1	166	-17.381%
2026-07-30	36.6300	36.6300	36.6300	36.6300	-16.178%	1	166	-6.825%
2026-07-28	40.0000	43.7000	40.0000	43.7000	+33.029%	4	165	-21.899%
2026-07-27	32.8500	32.8500	32.8500	32.8500	+13.081%	1	166	+3.896%
2026-07-23	29.4000	29.4000	29.0500	29.0500	+0.172%	3	167	+17.487%
2026-07-21	29.1800	29.1800	29.0000	29.0000	-17.143%	5	167	+17.690%
2026-07-17	35.0000	35.0000	35.0000	35.0000	+20.690%	1	167	-2.486%
2026-07-16	29.0000	29.0000	29.0000	29.0000	-17.143%	1	167	+17.690%
2026-07-13	33.0000	35.0000	33.0000	35.0000	+10.132%	4	166	-2.486%
2026-07-10	31.7800	31.7800	31.7800	31.7800	-5.134%	3	168	+7.395%
2026-07-09	33.4200	34.3400	33.4200	33.5000	-25.556%	14	171	+1.881%
2026-07-07	45.0000	45.0000	45.0000	45.0000	+7.143%	1	165	-24.156%
2026-07-06	42.0000	42.0000	42.0000	42.0000	0.000%	1	166	-18.738%
2026-07-02	39.6100	42.0000	39.6100	42.0000	+6.061%	23	185	-18.738%
2026-07-01	40.0500	40.0500	39.6000	39.6000	+5.179%	4	185	-13.813%
2026-06-30	37.3000	37.6500	37.3000	37.6500	+0.938%	2	183	-9.349%
2026-06-29	37.3000	37.3000	37.3000	37.3000	+5.516%	1	185	-8.499%
2026-06-26	34.7500	35.3500	34.7500	35.3500	+5.522%	3	186	-3.451%
2026-06-25	33.5000	33.5000	33.5000	33.5000	-4.504%	1	188	+1.881%
2026-06-23	35.5300	35.5300	35.0800	35.0800	+9.625%	4	189	-2.708%
2026-06-22	33.0000	33.0000	32.0000	32.0000	+1.587%	3	189	+6.656%
2026-06-18	31.1000	31.8500	31.1000	31.5000	-7.353%	11	198	+8.349%
2026-06-17	34.7000	34.7000	34.0000	34.0000	-5.556%	6	198	+0.382%
2026-06-16	36.4000	38.6500	36.0000	36.0000	-2.571%	35	201	-5.194%
2026-06-15	34.2000	37.6000	34.2000	36.9500	+10.134%	40	200	-7.632%
2026-06-12	33.5000	33.5500	33.2000	33.5500	+5.836%	5	223	+1.729%
2026-06-11	31.2600	31.7000	31.2400	31.7000	0.000%	19	226	+7.666%
2026-06-10	34.5800	34.5800	31.7000	31.7000	-11.944%	5	229	+7.666%
2026-06-09	34.5000	36.0000	33.6500	36.0000	+7.463%	33	233	-5.194%
2026-06-08	33.3000	36.0000	33.0000	33.5000	-3.874%	33	259	+1.881%
2026-06-05	32.0000	35.5000	30.9500	34.8500	+28.125%	58	286	-2.066%
2026-06-04	29.3600	30.0000	27.2000	27.2000	-6.849%	12	317	+25.478%
2026-06-03	26.0000	29.2000	26.0000	29.2000	+8.631%	24	327	+16.884%
2026-06-02	25.0000	26.8800	24.8500	26.8800	+8.606%	51	322	+26.972%
2026-06-01	26.0000	26.1600	24.6200	24.7500	-10.811%	41	333	+37.899%
2026-05-29	26.0000	27.7500	26.0000	27.7500	-0.180%	39	316	+22.991%
2026-05-28	28.0000	28.0000	27.5000	27.8000	-7.333%	15	294	+22.770%
2026-05-27	31.6000	31.6000	30.0000	30.0000	-5.956%	11	289	+13.767%
2026-05-26	31.4100	31.9000	31.3800	31.9000	-4.002%	4	286	+6.991%
2026-05-22	30.5500	33.2300	30.5500	33.2300	+14.586%	18	296	+2.708%
2026-05-21	29.5000	29.5000	29.0000	29.0000	-0.344%	15	317	+17.690%
2026-05-20	29.0000	29.1000	29.0000	29.1000	-14.688%	9	317	+17.285%
2026-05-19	33.0000	34.1100	33.0000	34.1100	+8.286%	2	308	+0.059%
2026-05-18	32.2000	32.2000	31.5000	31.5000	-4.545%	4	308	+8.349%
2026-05-14	32.0000	33.0000	31.7500	33.0000	-1.932%	15	308	+3.424%
2026-05-13	34.0000	34.0000	32.7500	33.6500	-2.464%	6	313	+1.426%
2026-05-12	30.8500	35.6500	30.8500	34.5000	+16.791%	21	313	-1.072%
2026-05-11	30.4800	30.4800	29.0000	29.5400	-1.533%	4	313	+15.538%
2026-05-08	28.3500	30.0000	28.3500	30.0000	+4.712%	18	311	+13.767%
2026-05-07	28.0700	29.6000	26.8500	28.6500	+13.465%	43	316	+19.127%
2026-05-06	25.1700	26.5000	25.1700	25.2500	+1.815%	52	344	+35.168%
2026-05-05	25.7500	26.4800	24.3500	24.8000	-3.689%	46	295	+37.621%
2026-05-04	28.6500	31.5000	25.6000	25.7500	-14.167%	50	264	+32.544%
2026-05-01	30.0000	31.5500	29.6000	30.0000	+3.235%	18	237	+13.767%
2026-04-30	30.4800	30.4800	29.0600	29.0600	-2.483%	113	237	+17.447%
2026-04-29	31.1500	31.1500	29.8000	29.8000	-6.260%	8	167	+14.530%
2026-04-28	32.2500	32.9000	31.1500	31.7900	+5.790%	33	170	+7.361%
2026-04-27	29.5000	31.1500	29.5000	30.0500	+7.321%	61	170	+13.577%
2026-04-24	28.0000	28.0000	28.0000	28.0000	-0.427%	3	140	+21.893%
2026-04-23	28.0000	28.1200	27.8500	28.1200	+6.153%	3	137	+21.373%
2026-04-22	28.0200	28.9200	26.4900	26.4900	-5.460%	64	138	+28.841%
2026-04-21	30.0000	30.0500	27.9000	28.0200	-5.973%	92	120	+21.806%
2026-04-20	31.2000	31.2000	29.8000	29.8000	-7.020%	7	120	+14.530%
2026-04-17	31.7500	32.8000	31.7500	32.0500	+2.396%	10	117	+6.490%
2026-04-16	32.4500	32.4500	29.9900	31.3000	+1.196%	18	109	+9.042%
2026-04-15	31.6000	32.6000	30.9300	30.9300	-5.557%	44	98	+10.346%
2026-04-14	34.4100	35.0000	32.2500	32.7500	-4.797%	7	60	+4.214%
2026-04-13	34.6000	34.6000	33.5000	34.4000	-3.911%	64	57	-0.785%
2026-04-10	36.3000	36.3000	35.8000	35.8000	-7.732%	3	46	-4.665%
2026-04-09	36.6900	39.8000	36.6900	38.8000	+7.778%	7	43	-12.036%
2026-04-08	36.4500	36.8500	36.0000	36.0000	-5.263%	29	41	-5.194%
2026-04-07	37.5000	38.0000	36.0300	38.0000	-0.131%	5	32	-10.184%
2026-04-02	38.0500	38.0500	38.0500	38.0500	-0.911%	1	26	-10.302%
2026-03-31	38.4000	38.4000	38.4000	38.4000	-0.026%	2	26	-11.120%
2026-03-30	36.4100	38.4100	36.4100	38.4100	+10.374%	16	24	-11.143%
2026-03-27	36.7000	37.6500	34.8000	34.8000	-6.577%	11	16	-1.925%
2026-03-26	38.0900	38.3200	37.2500	37.2500	-3.871%	3	9	-8.376%
2026-03-25	39.1900	39.1900	38.7500	38.7500	-6.378%	5	8	-11.923%
2026-03-24	41.3900	41.3900	41.3900	41.3900	0.000%	3	3	-17.540%