Dark

BRKB20270617C490
BRK.B Jun 17 2027 490.00 Call (BRKB270617C00490000)
option OPRA

EOD

Aug 27, 2026

49.59+6.075%(+2.84)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	48.8000	49.7600	47.5000	49.5900	+6.075%	602	339	0.000%
2026-08-21	46.7500	46.7500	46.7500	46.7500	-0.743%	2	699	+6.075%
2026-08-20	47.1000	47.1000	47.1000	47.1000	-5.988%	2	697	+5.287%
2026-08-19	52.6000	52.6000	50.1000	50.1000	-0.398%	7	695	-1.018%
2026-08-18	50.0000	50.3000	49.2500	50.3000	-4.645%	3	699	-1.412%
2026-08-14	53.7400	53.7400	52.7500	52.7500	-2.405%	11	696	-5.991%
2026-08-13	54.0500	54.0500	54.0500	54.0500	-4.925%	2	693	-8.252%
2026-08-12	56.8500	56.8500	56.8500	56.8500	-19.590%	1	691	-12.770%
2026-08-10	72.0000	74.1300	70.7000	70.7000	+3.971%	8	690	-29.859%
2026-08-06	68.0000	68.0000	68.0000	68.0000	+8.280%	2	686	-27.074%
2026-08-05	61.3000	62.8000	59.1900	62.8000	+3.888%	6	686	-21.035%
2026-08-04	58.1200	60.4500	58.1200	60.4500	+5.553%	2	690	-17.965%
2026-07-31	55.3000	57.2700	55.3000	57.2700	+10.283%	6	690	-13.410%
2026-07-30	51.9300	51.9300	51.9300	51.9300	-4.977%	1	695	-4.506%
2026-07-29	57.7800	57.7800	54.6500	54.6500	-7.686%	2	694	-9.259%
2026-07-28	58.0200	59.8500	57.0500	59.2000	+26.118%	217	692	-16.233%
2026-07-27	46.9400	46.9400	46.9400	46.9400	+9.036%	1	554	+5.646%
2026-07-23	41.7400	43.7000	41.7400	43.0500	+0.233%	21	554	+15.192%
2026-07-21	42.9500	42.9500	42.9500	42.9500	-16.195%	1	551	+15.460%
2026-07-17	52.0000	52.0000	51.0000	51.2500	+21.590%	4	551	-3.239%
2026-07-16	42.1000	42.1500	42.0000	42.1500	-6.020%	44	553	+17.651%
2026-07-15	45.2000	45.2000	44.8500	44.8500	-6.563%	6	543	+10.569%
2026-07-13	51.0500	51.0500	48.0000	48.0000	+1.523%	2	542	+3.313%
2026-07-10	47.2900	47.2900	47.2800	47.2800	-4.793%	2	543	+4.886%
2026-07-09	49.6600	49.6600	49.6600	49.6600	-5.769%	1	545	-0.141%
2026-07-08	52.5700	52.7000	52.5700	52.7000	-6.044%	4	545	-5.901%
2026-07-07	59.5000	59.5000	55.6000	56.0900	+0.071%	29	545	-11.589%
2026-07-02	56.0500	56.0500	56.0500	56.0500	+2.844%	1	519	-11.525%
2026-07-01	53.5000	54.5000	53.5000	54.5000	+2.060%	2	519	-9.009%
2026-06-30	52.5000	53.4000	52.5000	53.4000	+4.419%	22	519	-7.135%
2026-06-29	52.9300	53.3500	50.5500	51.1400	+0.828%	14	520	-3.031%
2026-06-26	50.7200	50.7200	50.7200	50.7200	+7.458%	2	516	-2.228%
2026-06-25	48.0000	50.7300	47.1000	47.2000	-6.903%	16	518	+5.064%
2026-06-24	51.3500	51.3500	50.7000	50.7000	+1.400%	401	516	-2.189%
2026-06-23	50.0000	50.0000	50.0000	50.0000	+7.227%	1	166	-0.820%
2026-06-22	46.6300	46.6300	46.6300	46.6300	-0.363%	1	166	+6.348%
2026-06-18	46.8000	46.8000	46.8000	46.8000	-3.005%	1	164	+5.962%
2026-06-17	48.2500	48.2500	48.2500	48.2500	-5.392%	1	164	+2.777%
2026-06-16	53.7800	53.7800	51.0000	51.0000	0.000%	22	163	-2.765%
2026-06-15	51.0000	51.6600	50.8200	51.0000	+9.208%	12	156	-2.765%
2026-06-12	46.5000	46.7000	46.0000	46.7000	+1.965%	4	161	+6.188%
2026-06-11	45.8000	45.8000	45.8000	45.8000	-3.680%	1	163	+8.275%
2026-06-10	48.6300	48.6300	47.5500	47.5500	+0.742%	11	163	+4.290%
2026-06-09	47.0000	50.0200	47.0000	47.2000	-1.667%	24	164	+5.064%
2026-06-08	47.1200	48.1300	47.1200	48.0000	-2.041%	19	171	+3.313%
2026-06-05	48.2400	50.5500	48.2400	49.0000	+17.647%	45	162	+1.204%
2026-06-03	43.7500	43.7500	41.6500	41.6500	+13.643%	3	177	+19.064%
2026-06-01	37.5000	37.5000	36.6500	36.6500	-7.566%	19	177	+35.307%
2026-05-29	36.5600	39.6500	36.5600	39.6500	-4.893%	3	167	+25.069%
2026-05-28	41.6900	41.6900	41.6900	41.6900	-3.384%	3	166	+18.949%
2026-05-27	43.5000	43.5000	43.1500	43.1500	-6.196%	3	165	+14.925%
2026-05-26	46.0000	46.0000	46.0000	46.0000	+6.236%	2	164	+7.804%
2026-05-20	44.3000	44.6000	42.8000	43.3000	-0.642%	5	164	+14.527%
2026-05-19	43.5800	43.5800	43.5800	43.5800	-10.513%	1	164	+13.791%
2026-05-18	48.7000	48.7000	48.7000	48.7000	+8.827%	1	164	+1.828%
2026-05-13	44.7700	44.7700	44.7500	44.7500	-7.922%	5	164	+10.816%
2026-05-12	49.8000	49.8000	48.6000	48.6000	+14.812%	3	166	+2.037%
2026-05-08	42.3300	42.3300	42.3300	42.3300	+3.093%	1	166	+17.151%
2026-05-07	39.5000	41.7500	39.5000	41.0600	+9.057%	4	165	+20.774%
2026-05-06	37.7500	37.7500	37.6500	37.6500	+3.434%	5	163	+31.713%
2026-05-05	37.1400	37.5200	36.4000	36.4000	-3.755%	12	163	+36.236%
2026-05-04	38.3200	38.3200	37.6200	37.8200	-10.591%	21	168	+31.121%
2026-04-30	43.2000	43.2000	42.3000	42.3000	+3.804%	7	151	+17.234%
2026-04-24	40.8600	40.8600	40.7500	40.7500	-3.733%	10	149	+21.693%
2026-04-23	41.7500	42.5500	41.7500	42.3300	+10.986%	33	139	+17.151%
2026-04-22	38.7300	39.4100	37.9200	38.1400	-5.711%	17	136	+30.021%
2026-04-21	41.9400	42.0000	40.4500	40.4500	-2.764%	7	117	+22.596%
2026-04-20	42.0800	42.4200	41.6000	41.6000	-4.368%	8	117	+19.207%
2026-04-17	44.0000	45.5500	43.5000	43.5000	+1.470%	23	109	+14.000%
2026-04-16	42.8700	42.8700	42.8700	42.8700	-2.789%	2	113	+15.675%
2026-04-15	45.0000	45.0000	43.5000	44.1000	-3.438%	20	111	+12.449%
2026-04-14	45.3100	45.6700	45.3100	45.6700	-2.415%	6	97	+8.583%
2026-04-13	47.7000	47.7000	46.8000	46.8000	-2.905%	19	92	+5.962%
2026-04-10	49.2000	49.8900	48.2000	48.2000	-3.600%	15	73	+2.884%
2026-04-08	50.0000	50.0000	48.7700	50.0000	+4.167%	4	63	-0.820%
2026-04-07	48.0000	48.0000	48.0000	48.0000	-8.064%	1	60	+3.313%
2026-04-02	52.2100	52.2100	52.2100	52.2100	-0.552%	1	59	-5.018%
2026-04-01	52.3000	52.5000	52.3000	52.5000	+0.478%	2	59	-5.543%
2026-03-31	52.2500	52.2500	52.2500	52.2500	+2.051%	2	60	-5.091%
2026-03-26	51.2000	51.2000	51.2000	51.2000	-5.009%	1	62	-3.145%
2026-03-23	55.3500	55.3500	53.7500	53.9000	-3.750%	16	61	-7.996%
2026-03-20	53.0200	56.0000	53.0200	56.0000	+3.169%	3	61	-11.446%
2026-03-18	54.0000	54.2800	54.0000	54.2800	-10.694%	2	62	-8.640%
2026-03-16	60.7800	60.7800	60.7800	60.7800	+4.974%	3	61	-18.411%
2026-03-13	58.7500	58.7500	57.9000	57.9000	+1.579%	4	64	-14.352%
2026-03-12	57.0000	57.0000	57.0000	57.0000	-1.724%	1	64	-13.000%
2026-03-11	59.0400	59.0400	57.0000	58.0000	-5.676%	10	64	-14.500%
2026-03-10	59.9000	61.4900	59.9000	61.4900	+6.109%	5	59	-19.353%
2026-03-09	59.6900	60.3500	57.9500	57.9500	-5.000%	8	56	-14.426%
2026-03-06	59.7900	61.0000	58.1000	61.0000	-3.481%	4	59	-18.705%
2026-03-05	60.7900	63.2000	60.7900	63.2000	+16.498%	3	57	-21.535%
2026-03-04	53.0000	54.2500	53.0000	54.2500	+7.213%	11	60	-8.590%
2026-03-03	47.3500	50.6000	46.5500	50.6000	+1.200%	4	64	-1.996%
2026-03-02	54.0000	54.0000	49.2000	50.0000	-22.191%	30	63	-0.820%
2026-02-27	64.2600	64.2600	64.2600	64.2600	+14.301%	1	37	-22.829%
2026-02-24	56.2200	56.2200	56.2200	56.2200	-6.843%	1	38	-11.793%
2026-02-23	60.3600	60.3600	58.7000	60.3500	+1.908%	10	37	-17.829%
2026-02-20	59.2200	59.2200	59.2200	59.2200	-4.638%	10	29	-16.261%
2026-02-19	62.2400	62.2400	62.1000	62.1000	-5.909%	2	25	-20.145%
2026-02-12	66.0000	66.0000	66.0000	66.0000	+5.600%	1	24	-24.864%
2026-02-09	64.3500	64.3500	62.5000	62.5000	-7.531%	3	25	-20.656%
2026-02-06	67.6200	67.6200	67.5900	67.5900	+0.941%	10	23	-26.631%
2026-02-05	66.9600	66.9600	66.9600	66.9600	-2.177%	5	23	-25.941%
2026-02-04	65.0000	68.4500	63.0000	68.4500	+11.664%	15	28	-27.553%
2026-02-03	61.3000	61.3000	61.3000	61.3000	+13.519%	1	14	-19.103%
2026-02-02	54.0000	54.0000	54.0000	54.0000	+11.570%	1	13	-8.167%
2026-01-29	48.6000	48.6000	48.3500	48.4000	+0.207%	12	13	+2.459%
2026-01-28	47.0000	48.3000	46.6000	48.3000	+0.898%	5	7	+2.671%
2026-01-27	47.8700	47.8700	47.8700	47.8700	-7.854%	1	3	+3.593%
2026-01-23	51.9500	51.9500	51.9500	51.9500	0.000%	2	2	-4.543%