Dark

BRKB20270319C540
BRK.B Mar 19 2027 540.00 Call (BRKB270319C00540000)
option OPRA

EOD

Aug 26, 2026

16.10-0.310%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	16.1000	16.1000	16.1000	16.1000	-0.310%	3	859	0.000%
2026-08-25	16.1500	16.1500	16.1500	16.1500	+4.531%	1	859	-0.310%
2026-08-24	15.6000	15.6000	15.4000	15.4500	+14.444%	15	859	+4.207%
2026-08-21	14.1000	14.1000	13.5000	13.5000	-4.594%	8	856	+19.259%
2026-08-20	14.0000	14.1500	13.9000	14.1500	-17.251%	9	856	+13.781%
2026-08-19	17.1000	17.1000	17.1000	17.1000	+8.228%	2	856	-5.848%
2026-08-18	15.8000	16.1500	15.8000	15.8000	+10.105%	3	854	+1.899%
2026-08-17	14.6000	14.7500	14.3500	14.3500	-17.052%	6	854	+12.195%
2026-08-14	16.9500	17.3000	16.9500	17.3000	+0.581%	34	851	-6.936%
2026-08-13	17.7000	17.7000	16.5000	17.2000	-4.972%	3	850	-6.395%
2026-08-12	18.5000	18.7600	18.1000	18.1000	-23.886%	11	851	-11.050%
2026-08-11	27.0400	27.0400	23.7800	23.7800	-20.733%	3	858	-32.296%
2026-08-10	30.0000	33.8000	30.0000	30.0000	+20.482%	152	857	-46.333%
2026-08-07	24.6000	24.9100	24.1500	24.9000	-2.046%	12	716	-35.341%
2026-08-06	25.4700	25.4700	23.9000	25.4200	+21.627%	14	713	-36.664%
2026-08-03	25.0000	25.0000	20.9000	20.9000	-1.647%	6	703	-22.967%
2026-07-31	21.0000	21.6500	21.0000	21.2500	+7.323%	3	702	-24.235%
2026-07-30	19.8000	19.8000	19.8000	19.8000	-2.703%	6	702	-18.687%
2026-07-29	20.3500	20.3500	20.3500	20.3500	+2.261%	3	699	-20.885%
2026-07-28	19.7500	19.9000	19.0500	19.9000	+37.241%	39	705	-19.095%
2026-07-27	14.5000	14.5000	14.5000	14.5000	+5.455%	1	707	+11.034%
2026-07-24	14.5000	14.5000	13.7500	13.7500	+7.843%	38	707	+17.091%
2026-07-21	12.8000	12.8000	12.7500	12.7500	-2.672%	17	682	+26.275%
2026-07-20	12.8000	13.1000	12.8000	13.1000	-0.380%	6	682	+22.901%
2026-07-17	15.6000	15.6000	13.1500	13.1500	-1.128%	8	687	+22.433%
2026-07-16	12.3000	13.3000	12.2000	13.3000	-15.556%	34	682	+21.053%
2026-07-14	15.7500	15.7500	15.7500	15.7500	-8.324%	15	703	+2.222%
2026-07-13	17.1800	17.1800	17.1800	17.1800	+11.197%	2	703	-6.286%
2026-07-09	15.9500	16.0000	15.4500	15.4500	-13.056%	3	703	+4.207%
2026-07-08	18.4700	18.4700	17.7100	17.7700	-11.592%	43	700	-9.398%
2026-07-07	21.9000	22.7000	19.8000	20.1000	-2.899%	113	668	-19.900%
2026-07-06	21.0500	21.0500	20.2500	20.7000	+0.485%	13	578	-22.222%
2026-07-02	19.0500	21.1500	19.0500	20.6000	+4.781%	33	566	-21.845%
2026-07-01	19.9500	19.9500	19.0000	19.6600	+3.528%	144	566	-18.108%
2026-06-30	17.9400	19.1500	17.9400	18.9900	+4.455%	5	532	-15.219%
2026-06-29	18.1800	18.1800	18.1800	18.1800	+3.886%	1	530	-11.441%
2026-06-26	17.5000	17.5000	17.5000	17.5000	+12.903%	1	531	-8.000%
2026-06-25	15.5000	15.5000	15.5000	15.5000	-15.393%	2	531	+3.871%
2026-06-24	17.9500	18.3200	17.9500	18.3200	+6.019%	2	529	-12.118%
2026-06-23	17.2800	17.2800	17.2800	17.2800	+10.769%	2	527	-6.829%
2026-06-22	16.2500	16.2500	15.2500	15.6000	+0.515%	34	525	+3.205%
2026-06-18	15.8700	15.8700	15.5200	15.5200	-7.893%	2	492	+3.737%
2026-06-17	16.9800	17.0200	16.8000	16.8500	-4.207%	45	492	-4.451%
2026-06-15	17.5900	17.5900	17.5900	17.5900	+7.256%	1	491	-8.471%
2026-06-11	15.9000	16.4000	15.9000	16.4000	-8.889%	30	492	-1.829%
2026-06-10	18.0000	18.0000	18.0000	18.0000	-0.277%	1	472	-10.556%
2026-06-09	18.0000	18.0500	18.0000	18.0500	-2.432%	8	472	-10.803%
2026-06-05	17.7000	18.5000	17.6000	18.5000	+41.654%	15	467	-12.973%
2026-06-03	13.6900	13.6900	13.0600	13.0600	-0.305%	39	467	+23.277%
2026-06-02	13.0500	13.2000	13.0500	13.1000	+5.560%	7	441	+22.901%
2026-06-01	12.4100	12.4100	12.4100	12.4100	-19.416%	25	436	+29.734%
2026-05-27	15.8500	15.8500	15.4000	15.4000	-4.407%	6	461	+4.545%
2026-05-26	16.1600	16.1600	15.8500	16.1100	-5.235%	13	461	-0.062%
2026-05-22	15.5000	17.0000	15.5000	17.0000	+11.842%	6	461	-5.294%
2026-05-20	14.8500	15.2000	14.8500	15.2000	-10.746%	37	461	+5.921%
2026-05-18	16.5000	17.0300	16.5000	17.0300	-2.686%	4	443	-5.461%
2026-05-15	17.5000	17.5000	17.5000	17.5000	+7.692%	3	443	-8.000%
2026-05-14	17.6500	17.6500	16.2500	16.2500	-2.695%	14	440	-0.923%
2026-05-13	16.7000	16.7000	16.7000	16.7000	-12.105%	1	441	-3.593%
2026-05-12	16.0400	19.0000	16.0400	19.0000	+26.667%	12	441	-15.263%
2026-05-11	15.0000	15.0000	15.0000	15.0000	+2.740%	1	441	+7.333%
2026-05-07	13.4000	14.6000	13.4000	14.6000	+13.178%	2	441	+10.274%
2026-05-06	13.0000	13.0000	12.6800	12.9000	+3.365%	5	441	+24.806%
2026-05-05	12.5500	12.6200	12.4000	12.4800	-10.857%	13	439	+29.006%
2026-05-04	14.0500	14.0500	14.0000	14.0000	-6.977%	3	436	+15.000%
2026-05-01	15.2000	15.2000	15.0500	15.0500	+0.333%	3	436	+6.977%
2026-04-30	16.0000	16.0000	15.0000	15.0000	-7.975%	4	436	+7.333%
2026-04-29	16.3000	16.3000	16.1500	16.3000	-1.212%	3	436	-1.227%
2026-04-28	16.5000	16.5000	16.5000	16.5000	+17.271%	1	434	-2.424%
2026-04-24	14.2500	14.2500	14.0200	14.0700	-4.739%	40	434	+14.428%
2026-04-23	14.8000	14.9000	14.7300	14.7700	+7.810%	24	435	+9.005%
2026-04-22	13.9000	13.9300	13.7000	13.7000	-6.485%	12	435	+17.518%
2026-04-21	14.8600	15.0800	14.1000	14.6500	-3.618%	109	425	+9.898%
2026-04-20	15.5500	15.5500	14.9000	15.2000	-7.879%	52	425	+5.921%
2026-04-17	16.5200	16.8700	16.3800	16.5000	+8.055%	420	416	-2.424%
2026-04-16	15.5000	15.6000	15.0900	15.2700	-10.229%	7	19	+5.435%
2026-04-14	17.0100	17.0100	17.0100	17.0100	-6.022%	3	21	-5.350%
2026-04-13	18.1000	18.1000	18.1000	18.1000	-4.485%	3	24	-11.050%
2026-04-10	18.9500	18.9500	18.9500	18.9500	-15.326%	1	21	-15.040%
2026-04-09	22.3800	22.3800	22.3800	22.3800	+10.519%	3	20	-28.061%
2026-04-08	20.8500	20.8500	20.2500	20.2500	+5.744%	3	17	-20.494%
2026-04-07	19.3000	19.3500	19.0500	19.1500	-4.250%	38	16	-15.927%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-0.249%	1	2	-19.500%
2026-04-02	20.0500	20.0500	20.0500	20.0500	0.000%	1	0	-19.701%