Dark

BRKB20270617C480
BRK.B Jun 17 2027 480.00 Call (BRKB270617C00480000)
option OPRA

EOD

Aug 24, 2026

56.50+8.926%(+4.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	54.4000	57.4800	54.4000	56.5000	+8.926%	6	327	0.000%
2026-08-21	54.5000	54.6000	51.8700	51.8700	-11.409%	6	329	+8.926%
2026-08-19	58.5500	58.5500	58.5500	58.5500	+2.039%	1	327	-3.501%
2026-08-18	56.0700	57.3800	56.0700	57.3800	+4.138%	3	326	-1.534%
2026-08-17	55.4000	55.4000	55.1000	55.1000	-8.167%	4	326	+2.541%
2026-08-14	60.0000	60.2000	60.0000	60.0000	-4.230%	11	324	-5.833%
2026-08-12	62.6100	62.6500	62.6100	62.6500	-10.730%	3	323	-9.816%
2026-08-11	75.5700	75.5700	70.1800	70.1800	-12.820%	2	322	-19.493%
2026-08-10	82.1000	85.0000	80.5000	80.5000	+14.918%	9	323	-29.814%
2026-08-07	70.0500	70.0500	70.0500	70.0500	-6.848%	2	327	-19.343%
2026-08-06	74.0000	75.2000	74.0000	75.2000	+7.582%	2	325	-24.867%
2026-08-04	68.4000	69.9000	68.4000	69.9000	+6.425%	2	327	-19.170%
2026-08-03	70.0000	70.0000	65.2000	65.6800	+3.596%	17	328	-13.977%
2026-07-31	63.4000	63.4000	63.4000	63.4000	+3.578%	1	332	-10.883%
2026-07-30	58.9000	61.2100	57.5000	61.2100	+0.262%	7	331	-7.695%
2026-07-29	63.7000	63.7000	61.0500	61.0500	-7.849%	4	332	-7.453%
2026-07-28	60.0000	67.1500	60.0000	66.2500	+21.828%	15	332	-14.717%
2026-07-27	54.3800	54.3800	54.3800	54.3800	-0.129%	1	336	+3.898%
2026-07-24	51.8300	54.4500	51.8300	54.4500	+9.513%	3	335	+3.765%
2026-07-21	49.7200	49.7200	49.7200	49.7200	+3.800%	1	337	+13.636%
2026-07-16	47.8500	47.9000	47.8500	47.9000	-4.200%	2	336	+17.954%
2026-07-15	50.0000	50.0000	49.5000	50.0000	-13.674%	9	338	+13.000%
2026-07-13	57.9300	57.9300	57.9200	57.9200	+12.292%	2	334	-2.452%
2026-07-10	51.5800	51.5800	51.5800	51.5800	-7.596%	1	334	+9.539%
2026-07-09	52.9500	55.8200	52.9500	55.8200	-1.204%	3	333	+1.218%
2026-07-08	60.2100	60.4000	56.5000	56.5000	-14.846%	3	332	0.000%
2026-07-07	66.3500	66.3500	66.3500	66.3500	+5.151%	1	330	-14.846%
2026-07-02	63.7500	64.5000	63.1000	63.1000	+3.273%	5	335	-10.460%
2026-07-01	60.2000	61.1000	60.2000	61.1000	+6.040%	3	335	-7.529%
2026-06-30	57.6200	57.6200	57.6200	57.6200	+1.444%	1	336	-1.944%
2026-06-29	57.0000	57.0000	56.8000	56.8000	-0.088%	2	336	-0.528%
2026-06-26	54.0000	56.8500	54.0000	56.8500	+9.327%	7	336	-0.616%
2026-06-25	54.0000	54.0000	52.0000	52.0000	-10.066%	7	343	+8.654%
2026-06-24	56.8400	57.8200	56.8400	57.8200	+5.762%	4	345	-2.283%
2026-06-23	54.6700	54.6700	54.6700	54.6700	+3.365%	1	346	+3.347%
2026-06-22	52.7500	54.8600	52.7500	52.8900	+1.712%	21	346	+6.825%
2026-06-18	52.5000	52.5000	52.0000	52.0000	-4.622%	3	356	+8.654%
2026-06-17	54.5200	54.5200	54.5200	54.5200	-8.860%	1	356	+3.632%
2026-06-16	59.8500	59.8500	59.8200	59.8200	+6.007%	2	355	-5.550%
2026-06-15	54.5000	58.4100	54.5000	56.4300	+3.541%	11	354	+0.124%
2026-06-12	54.1900	54.5000	54.1900	54.5000	+7.389%	2	352	+3.670%
2026-06-11	50.7500	50.7500	50.7500	50.7500	-6.365%	2	353	+11.330%
2026-06-10	54.2000	54.2000	54.2000	54.2000	-1.812%	1	353	+4.244%
2026-06-09	54.4000	55.2000	54.4000	55.2000	-0.898%	2	353	+2.355%
2026-06-08	55.7000	55.7000	55.7000	55.7000	-0.072%	1	353	+1.436%
2026-06-05	51.0000	55.7400	51.0000	55.7400	+19.103%	15	354	+1.363%
2026-06-04	47.3800	47.3800	46.0000	46.8000	-2.500%	6	363	+20.726%
2026-06-03	45.3500	48.0000	45.2900	48.0000	+8.035%	11	362	+17.708%
2026-06-02	42.9000	44.4300	42.9000	44.4300	+6.700%	7	363	+27.166%
2026-06-01	43.5000	43.8000	41.6400	41.6400	-7.590%	26	358	+35.687%
2026-05-29	44.5000	45.1700	43.9500	45.0600	-3.097%	5	343	+25.388%
2026-05-28	47.2100	47.2100	46.5000	46.5000	-2.516%	6	341	+21.505%
2026-05-27	49.7500	49.7500	47.7000	47.7000	-6.287%	4	340	+18.449%
2026-05-26	51.0000	51.0000	50.6700	50.9000	-3.140%	15	337	+11.002%
2026-05-22	52.5500	52.5500	52.5500	52.5500	+8.687%	1	350	+7.517%
2026-05-21	48.0000	48.7500	45.9800	48.3500	-0.555%	27	337	+16.856%
2026-05-20	49.5000	50.0500	48.0500	48.6200	-6.679%	13	337	+16.207%
2026-05-19	53.2000	53.3000	52.1000	52.1000	+0.038%	13	345	+8.445%
2026-05-18	49.8000	52.0800	49.8000	52.0800	+2.419%	15	345	+8.487%
2026-05-15	50.8000	50.8500	50.1000	50.8500	-1.834%	7	345	+11.111%
2026-05-14	51.5000	51.8000	50.3500	51.8000	-0.861%	11	342	+9.073%
2026-05-13	52.5900	53.0000	51.0000	52.2500	-3.241%	20	353	+8.134%
2026-05-12	51.1000	54.5000	51.1000	54.0000	+12.500%	21	353	+4.630%
2026-05-11	47.8100	48.7400	47.8100	48.0000	+0.460%	163	353	+17.708%
2026-05-08	47.1900	48.0000	47.1900	47.7800	+1.876%	23	291	+18.250%
2026-05-07	44.9000	47.5500	44.3500	46.9000	+7.940%	15	310	+20.469%
2026-05-06	43.4500	43.4500	43.4500	43.4500	+4.172%	2	310	+30.035%
2026-05-05	41.9000	41.9000	41.5000	41.7100	-4.967%	26	310	+35.459%
2026-05-04	45.2500	49.9000	43.8900	43.8900	-10.429%	64	286	+28.731%
2026-05-01	48.8400	49.0000	48.3400	49.0000	+4.034%	5	254	+15.306%
2026-04-30	45.8500	48.1500	45.8500	47.1000	-3.305%	10	254	+19.958%
2026-04-29	49.5700	49.5700	48.7100	48.7100	-3.545%	6	252	+15.993%
2026-04-28	50.2200	50.5000	49.7900	50.5000	+4.016%	7	246	+11.881%
2026-04-27	48.4000	48.9000	48.2000	48.5500	+5.866%	6	245	+16.375%
2026-04-24	45.5700	46.1600	45.5300	45.8600	-2.653%	7	245	+23.201%
2026-04-23	46.5700	47.1100	46.0000	47.1100	+8.598%	4	243	+19.932%
2026-04-22	44.5000	44.5000	43.3200	43.3800	-8.190%	8	242	+30.244%
2026-04-21	47.6000	47.6000	47.2500	47.2500	-1.151%	3	236	+19.577%
2026-04-20	49.2500	49.2500	47.7000	47.8000	-2.747%	12	236	+18.201%
2026-04-17	49.5500	50.7300	49.1500	49.1500	-0.324%	14	233	+14.954%
2026-04-16	49.1400	49.3100	48.0700	49.3100	+0.326%	6	233	+14.581%
2026-04-15	50.1500	50.1500	49.1500	49.1500	-4.563%	4	230	+14.954%
2026-04-14	52.2500	52.2500	50.5000	51.5000	-6.364%	9	230	+9.709%
2026-04-10	55.0000	55.0000	55.0000	55.0000	-0.055%	3	226	+2.727%
2026-04-06	55.0000	55.0300	55.0000	55.0300	-0.900%	3	223	+2.671%
2026-04-02	56.6500	57.7500	55.5300	55.5300	-5.320%	102	217	+1.747%
2026-04-01	57.2300	58.7500	57.2300	58.6500	+1.558%	15	217	-3.666%
2026-03-31	57.7500	57.7500	57.7500	57.7500	+2.667%	2	218	-2.165%
2026-03-26	56.0500	56.2500	55.7600	56.2500	-2.174%	5	218	+0.444%
2026-03-25	57.0300	57.7000	57.0300	57.5000	-3.117%	29	217	-1.739%
2026-03-23	60.9400	60.9400	59.1900	59.3500	+2.451%	12	211	-4.802%
2026-03-19	58.0000	58.0000	57.9300	57.9300	-3.691%	7	207	-2.468%
2026-03-18	62.0000	62.0000	60.0000	60.1500	-10.690%	13	201	-6.068%
2026-03-16	67.2000	67.3500	67.2000	67.3500	+7.348%	2	191	-16.110%
2026-03-11	63.1700	63.1700	62.7400	62.7400	-7.463%	2	190	-9.946%
2026-03-10	66.2600	67.8000	66.2600	67.8000	+5.640%	2	188	-16.667%
2026-03-09	64.1800	64.1800	64.1800	64.1800	-6.334%	1	188	-11.966%
2026-03-06	68.5200	68.5200	68.5200	68.5200	-0.262%	8	188	-17.542%
2026-03-05	66.7600	69.8000	66.7600	68.7000	+14.195%	7	188	-17.758%
2026-03-04	59.2500	61.1000	59.2500	60.1600	+13.509%	5	187	-6.084%
2026-03-03	53.1100	53.1100	53.0000	53.0000	-7.018%	2	188	+6.604%
2026-03-02	57.0000	58.6000	55.0000	57.0000	-11.765%	118	188	-0.877%
2026-02-20	64.5000	64.6000	64.5000	64.6000	-4.225%	2	143	-12.539%
2026-02-19	67.4500	67.4500	67.4500	67.4500	-6.436%	1	144	-16.234%
2026-02-17	72.3400	72.9500	72.0900	72.0900	+3.384%	11	143	-21.626%
2026-02-10	69.2000	69.7300	69.2000	69.7300	-1.789%	3	148	-18.973%
2026-02-05	71.0000	71.0000	71.0000	71.0000	-2.740%	1	147	-20.423%
2026-02-04	73.0000	73.0000	73.0000	73.0000	+8.389%	1	148	-22.603%
2026-02-03	67.3500	67.3500	67.3500	67.3500	+7.160%	1	149	-16.110%
2026-02-02	57.8500	62.8500	57.8500	62.8500	+9.304%	21	148	-10.103%
2026-01-30	55.4500	57.5000	55.3500	57.5000	+6.481%	86	142	-1.739%
2026-01-29	54.0000	54.5000	54.0000	54.0000	+3.647%	12	111	+4.630%
2026-01-28	51.9500	53.9000	51.9500	52.1000	-2.343%	144	105	+8.445%
2026-01-27	57.2500	57.2500	53.3500	53.3500	-3.874%	45	45	+5.904%
2026-01-23	56.8100	56.8100	55.5000	55.5000	-7.268%	5	21	+1.802%
2026-01-21	59.8500	59.8500	59.8500	59.8500	+0.554%	15	19	-5.597%
2026-01-20	59.5200	59.5200	59.5200	59.5200	-10.023%	3	4	-5.074%
2026-01-16	66.1500	66.1500	66.1500	66.1500	0.000%	1	0	-14.588%