Dark

BRKB20270319C520
BRK.B Mar 19 2027 520.00 Call (BRKB270319C00520000)
option OPRA

EOD

Aug 27, 2026

23.30-6.237%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	23.4000	23.4000	23.3000	23.3000	-6.237%	2	479	0.000%
2026-08-26	24.9000	24.9000	24.8500	24.8500	+1.429%	5	478	-6.237%
2026-08-25	24.3500	24.7500	24.3500	24.5000	+4.255%	3	477	-4.898%
2026-08-24	24.1800	24.2000	23.4500	23.5000	+11.905%	30	477	-0.851%
2026-08-21	22.3000	22.3000	21.0000	21.0000	-3.448%	20	460	+10.952%
2026-08-20	21.6200	21.7500	21.6200	21.7500	-6.532%	2	449	+7.126%
2026-08-19	23.2700	23.2700	23.2700	23.2700	-4.435%	1	450	+0.129%
2026-08-18	23.9500	24.4000	23.7500	24.3500	+9.438%	5	449	-4.312%
2026-08-17	23.0800	23.0800	22.2500	22.2500	-11.000%	6	450	+4.719%
2026-08-14	25.9000	25.9500	25.0000	25.0000	-3.846%	10	445	-6.800%
2026-08-13	26.0000	26.0000	26.0000	26.0000	-12.605%	1	436	-10.385%
2026-08-12	31.4000	31.4000	29.7500	29.7500	-9.160%	4	436	-21.681%
2026-08-11	37.8000	37.8000	32.7500	32.7500	-22.632%	22	435	-28.855%
2026-08-10	42.1000	47.0000	42.1000	42.3300	+19.239%	25	443	-44.956%
2026-08-07	36.9000	36.9000	34.7600	35.5000	-6.382%	30	455	-34.366%
2026-08-06	33.5900	37.9200	33.5900	37.9200	+14.389%	2	447	-38.555%
2026-08-05	32.5000	33.2000	32.5000	33.1500	-0.719%	11	447	-29.713%
2026-08-04	32.9500	33.3900	32.9500	33.3900	+8.940%	5	445	-30.219%
2026-08-03	34.5000	34.5000	30.6500	30.6500	-1.447%	4	446	-23.980%
2026-07-31	29.4500	31.2000	29.4500	31.1000	+7.241%	29	446	-25.080%
2026-07-30	29.0000	29.0000	29.0000	29.0000	0.000%	2	418	-19.655%
2026-07-29	29.0000	29.0000	29.0000	29.0000	-3.750%	1	417	-19.655%
2026-07-28	31.0000	31.0000	28.0000	30.1300	+40.140%	5	416	-22.668%
2026-07-27	22.4500	22.4500	21.2500	21.5000	-0.463%	22	416	+8.372%
2026-07-24	22.4000	22.4000	21.4100	21.6000	+9.091%	5	416	+7.870%
2026-07-21	19.8000	19.8000	19.8000	19.8000	-3.178%	1	415	+17.677%
2026-07-17	22.7500	22.7500	20.4500	20.4500	+6.510%	7	415	+13.936%
2026-07-16	19.0000	19.2000	19.0000	19.2000	-8.571%	2	408	+21.354%
2026-07-15	21.0000	21.0000	21.0000	21.0000	-18.762%	20	406	+10.952%
2026-07-13	25.8500	25.8500	25.8500	25.8500	+14.128%	1	393	-9.865%
2026-07-10	21.9500	22.6500	21.9500	22.6500	-2.160%	17	393	+2.870%
2026-07-09	23.8000	23.9500	22.8500	23.1500	-10.790%	14	392	+0.648%
2026-07-08	25.9500	25.9500	25.9500	25.9500	-10.702%	1	383	-10.212%
2026-07-07	29.0600	29.0600	29.0600	29.0600	-3.615%	2	383	-19.821%
2026-07-06	29.7000	30.1500	29.6000	30.1500	+1.174%	14	381	-22.720%
2026-07-02	28.3400	29.8000	28.3400	29.8000	+8.364%	7	378	-21.812%
2026-07-01	27.5000	27.5000	27.5000	27.5000	-0.362%	3	378	-15.273%
2026-06-30	25.7000	27.7000	25.7000	27.6000	+4.427%	25	378	-15.580%
2026-06-29	26.0000	26.4300	26.0000	26.4300	+0.878%	3	363	-11.843%
2026-06-26	26.5000	26.6200	26.0000	26.2000	+16.444%	12	361	-11.069%
2026-06-25	25.6200	25.6200	22.5000	22.5000	-13.462%	6	359	+3.556%
2026-06-24	26.0000	26.0000	26.0000	26.0000	+10.263%	1	354	-10.385%
2026-06-22	23.5800	23.5800	23.5800	23.5800	+4.568%	1	354	-1.187%
2026-06-18	22.6500	22.8000	22.2000	22.5500	-7.582%	188	358	+3.326%
2026-06-17	24.2000	24.4000	24.2000	24.4000	-6.870%	4	358	-4.508%
2026-06-16	27.4100	27.4500	26.2000	26.2000	-2.963%	4	362	-11.069%
2026-06-15	25.5000	27.1500	25.2400	27.0000	+10.475%	11	362	-13.704%
2026-06-12	24.4400	24.4400	24.4400	24.4400	+1.833%	1	359	-4.664%
2026-06-11	23.0500	24.0000	22.2300	24.0000	+0.840%	32	360	-2.917%
2026-06-10	25.0000	25.0000	23.8000	23.8000	-4.225%	22	357	-2.101%
2026-06-09	26.0000	26.0000	24.6000	24.8500	-3.043%	9	357	-6.237%
2026-06-05	24.2000	25.7000	24.2000	25.6300	+31.774%	20	350	-9.091%
2026-06-04	21.2300	21.2300	19.4500	19.4500	-1.768%	18	354	+19.794%
2026-06-03	18.8000	19.8000	18.8000	19.8000	+5.319%	13	351	+17.677%
2026-06-02	18.5200	19.0500	18.5200	18.8000	+4.444%	4	352	+23.936%
2026-06-01	18.8700	18.8700	18.0000	18.0000	-7.692%	3	350	+29.444%
2026-05-29	19.4000	19.7000	19.1500	19.5000	-2.500%	38	350	+19.487%
2026-05-28	20.0000	20.0000	20.0000	20.0000	-10.674%	1	364	+16.500%
2026-05-27	23.2000	23.2000	22.3900	22.3900	-4.029%	5	364	+4.064%
2026-05-26	23.7000	23.7000	22.7500	23.3300	-1.186%	51	368	-0.129%
2026-05-22	22.0000	23.8600	22.0000	23.6100	+7.318%	9	355	-1.313%
2026-05-20	21.0000	22.0000	21.0000	22.0000	-10.569%	3	355	+5.909%
2026-05-19	25.0000	25.0000	24.5000	24.6000	-0.606%	5	354	-5.285%
2026-05-18	22.9000	24.7500	22.9000	24.7500	+8.079%	6	354	-5.859%
2026-05-15	25.2000	25.2000	22.9000	22.9000	-3.983%	17	354	+1.747%
2026-05-14	23.4500	23.8500	23.4000	23.8500	+0.210%	20	356	-2.306%
2026-05-13	25.2500	25.2500	23.4500	23.8000	-8.462%	6	363	-2.101%
2026-05-12	23.6000	26.0000	23.6000	26.0000	+20.650%	12	363	-10.385%
2026-05-08	19.8500	21.5500	19.8500	21.5500	+5.897%	36	363	+8.121%
2026-05-07	19.0000	20.8500	19.0000	20.3500	+10.000%	18	347	+14.496%
2026-05-06	18.0500	18.5000	18.0000	18.5000	+3.874%	7	334	+25.946%
2026-05-05	18.3700	19.5000	17.0000	17.8100	-4.247%	22	331	+30.825%
2026-05-04	21.3500	22.1500	18.3000	18.6000	-13.488%	55	325	+25.269%
2026-05-01	22.6000	22.8500	21.4500	21.5000	+2.381%	37	298	+8.372%
2026-04-30	20.8000	21.2000	20.2500	21.0000	-8.696%	7	298	+10.952%
2026-04-29	23.4000	23.4000	23.0000	23.0000	-1.709%	2	292	+1.304%
2026-04-28	23.5200	24.2500	23.3400	23.4000	+7.537%	13	291	-0.427%
2026-04-27	21.0000	22.8200	20.9400	21.7600	+5.888%	113	292	+7.077%
2026-04-24	20.5600	20.5600	20.5500	20.5500	-3.927%	3	219	+13.382%
2026-04-23	21.3900	21.3900	21.3900	21.3900	+10.372%	1	216	+8.929%
2026-04-22	19.5000	19.7000	19.3300	19.3800	-3.821%	13	215	+20.227%
2026-04-21	21.3300	21.3300	20.0500	20.1500	-6.061%	108	95	+15.633%
2026-04-20	22.2200	22.2200	21.3000	21.4500	-5.507%	48	95	+8.625%
2026-04-17	23.1800	23.6500	22.7000	22.7000	+1.024%	5	47	+2.643%
2026-04-16	21.6600	22.4700	21.6600	22.4700	-1.361%	4	42	+3.694%
2026-04-15	23.2500	23.2500	22.7700	22.7800	-5.083%	3	40	+2.283%
2026-04-14	25.1800	25.1800	23.7900	24.0000	-3.226%	9	38	-2.917%
2026-04-13	25.6000	25.6000	24.8000	24.8000	-5.235%	23	36	-6.048%
2026-04-10	26.9000	27.3300	26.1700	26.1700	-10.560%	14	34	-10.967%
2026-04-09	28.1300	30.2000	28.1300	29.2600	+9.383%	17	21	-20.369%
2026-04-08	26.7500	26.7500	26.7500	26.7500	-5.343%	2	8	-12.897%
2026-04-07	28.2600	28.2600	28.2600	28.2600	+3.139%	1	6	-17.551%
2026-04-06	27.4000	27.4000	27.4000	27.4000	-2.143%	1	5	-14.964%
2026-04-02	28.0000	28.0000	28.0000	28.0000	-4.762%	1	4	-16.786%
2026-03-30	29.4000	29.4000	29.4000	29.4000	+5.908%	1	4	-20.748%
2026-03-27	27.7600	27.7600	27.7600	27.7600	-13.922%	1	4	-16.066%
2026-03-23	32.2500	32.2500	32.2500	32.2500	0.000%	3	3	-27.752%