Dark

BRKB20270617C500
BRK.B Jun 17 2027 500.00 Call (BRKB270617C00500000)
option OPRA

EOD

Aug 27, 2026

43.19-3.808%(-1.71)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	42.0000	45.0000	42.0000	43.1900	-3.808%	11	521	0.000%
2026-08-26	46.0000	46.0000	44.8500	44.9000	-0.333%	9	517	-3.808%
2026-08-25	44.4600	45.0500	44.4600	45.0500	0.000%	76	524	-4.129%
2026-08-24	42.1000	45.0500	42.1000	45.0500	+12.625%	105	599	-4.129%
2026-08-21	41.6500	41.6500	40.0000	40.0000	0.000%	110	562	+7.975%
2026-08-20	41.0000	41.7500	40.0000	40.0000	-4.762%	29	503	+7.975%
2026-08-19	46.0000	47.0000	42.0000	42.0000	-7.672%	18	489	+2.833%
2026-08-18	43.2300	45.4900	43.2300	45.4900	+10.145%	2	496	-5.056%
2026-08-17	43.0000	43.2900	41.3000	41.3000	-12.740%	45	495	+4.576%
2026-08-14	46.5000	47.3300	46.0000	47.3300	+1.132%	3	496	-8.747%
2026-08-13	49.3500	49.3500	46.8000	46.8000	-2.092%	10	495	-7.714%
2026-08-12	51.0500	51.0500	47.8000	47.8000	-12.294%	5	495	-9.644%
2026-08-11	60.2000	60.2000	54.5000	54.5000	-15.569%	3	495	-20.752%
2026-08-10	69.5000	70.1700	63.5700	64.5500	+11.293%	12	494	-33.091%
2026-08-07	58.0000	58.0000	58.0000	58.0000	-2.406%	1	495	-25.534%
2026-08-06	60.2500	60.2500	59.4300	59.4300	+6.985%	3	495	-27.326%
2026-08-04	49.9500	55.5500	49.9500	55.5500	+6.011%	8	497	-22.250%
2026-08-03	57.5000	57.5000	51.0000	52.4000	+0.750%	10	502	-17.576%
2026-07-31	52.5000	52.5000	52.0100	52.0100	+3.999%	5	502	-16.958%
2026-07-30	47.3500	50.0100	45.0000	50.0100	+0.341%	29	505	-13.637%
2026-07-29	50.3500	50.3500	49.4500	49.8400	-2.656%	7	488	-13.343%
2026-07-28	46.0000	52.4800	46.0000	51.2000	+23.671%	80	490	-15.645%
2026-07-27	41.0500	41.4000	41.0500	41.4000	-0.719%	4	498	+4.324%
2026-07-24	37.0000	41.7000	37.0000	41.7000	+12.703%	51	498	+3.573%
2026-07-23	37.0000	37.8000	37.0000	37.0000	+0.817%	14	510	+16.730%
2026-07-22	38.4000	38.4500	36.7000	36.7000	-1.477%	21	515	+17.684%
2026-07-21	37.2800	37.9000	37.1300	37.2500	-2.282%	8	513	+15.946%
2026-07-20	37.7500	38.6000	37.7500	38.1200	-3.980%	5	512	+13.300%
2026-07-17	43.0000	46.2500	39.6500	39.7000	+2.850%	19	509	+8.791%
2026-07-16	37.9000	38.6000	36.5600	38.6000	+3.763%	70	510	+11.891%
2026-07-15	37.9400	39.1200	37.2000	37.2000	-7.000%	15	529	+16.102%
2026-07-14	41.0000	42.7500	39.8500	40.0000	-6.977%	9	524	+7.975%
2026-07-13	43.5000	45.5000	41.5300	43.0000	+6.594%	6	519	+0.442%
2026-07-10	39.6000	40.3400	39.4500	40.3400	-2.678%	16	519	+7.065%
2026-07-09	43.3000	43.5000	41.3000	41.4500	-3.605%	23	513	+4.198%
2026-07-08	45.0000	45.0000	43.0000	43.0000	-12.531%	23	514	+0.442%
2026-07-07	53.4500	54.0000	49.1600	49.1600	-1.483%	60	507	-12.144%
2026-07-06	49.4500	51.3500	49.1000	49.9000	-1.090%	10	485	-13.447%
2026-07-02	48.0000	50.4500	48.0000	50.4500	+4.886%	26	479	-14.390%
2026-07-01	47.8500	49.0000	47.1500	48.1000	+2.998%	10	479	-10.208%
2026-06-30	45.0000	47.0000	45.0000	46.7000	+3.778%	23	484	-7.516%
2026-06-29	46.0000	47.2500	44.8100	45.0000	-0.552%	22	483	-4.022%
2026-06-26	43.0000	45.4000	42.8000	45.2500	+9.379%	20	478	-4.552%
2026-06-25	44.5000	44.5000	40.0000	41.3700	-8.877%	8	477	+4.399%
2026-06-24	44.0000	46.6500	43.5400	45.4000	+5.877%	26	477	-4.868%
2026-06-23	42.5000	44.1500	42.0500	42.8800	+2.339%	56	486	+0.723%
2026-06-22	42.0000	42.0000	41.9000	41.9000	+5.013%	6	529	+3.079%
2026-06-18	42.6900	42.6900	39.9000	39.9000	-5.000%	33	510	+8.246%
2026-06-17	43.6900	43.6900	42.0000	42.0000	-7.203%	13	510	+2.833%
2026-06-16	47.5900	47.5900	45.1000	45.2600	+0.578%	8	503	-4.574%
2026-06-15	45.0000	46.1500	45.0000	45.0000	+9.622%	43	507	-4.022%
2026-06-12	42.4100	42.5000	41.0500	41.0500	+5.122%	9	524	+5.213%
2026-06-11	39.9000	40.0000	39.0500	39.0500	-4.570%	17	521	+10.602%
2026-06-10	40.0000	43.2500	40.0000	40.9200	-2.571%	74	510	+5.547%
2026-06-09	42.7000	43.8000	41.0000	42.0000	+0.119%	33	552	+2.833%
2026-06-08	42.0000	44.0500	41.8000	41.9500	-4.005%	26	537	+2.956%
2026-06-05	38.9500	44.2000	38.9500	43.7000	+20.552%	65	538	-1.167%
2026-06-04	39.0000	39.2000	35.6500	36.2500	+0.694%	17	572	+19.145%
2026-06-03	35.0000	37.1100	34.5000	36.0000	+5.572%	26	565	+19.972%
2026-06-02	33.4800	34.7500	32.8100	34.1000	+3.616%	91	560	+26.657%
2026-06-01	34.8500	34.8500	32.1100	32.9100	-5.971%	148	538	+31.237%
2026-05-29	35.4500	35.4500	32.3500	35.0000	-1.269%	52	481	+23.400%
2026-05-28	37.3000	37.3000	35.3500	35.4500	-4.370%	331	472	+21.834%
2026-05-27	38.5000	38.5000	37.0700	37.0700	-7.279%	24	387	+16.509%
2026-05-26	40.3000	41.4000	39.9800	39.9800	-2.535%	32	375	+8.029%
2026-05-22	41.4500	41.4500	40.8500	41.0200	+9.387%	4	365	+5.290%
2026-05-21	37.8800	37.8800	37.2500	37.5000	-1.807%	15	375	+15.173%
2026-05-20	37.0500	38.1900	37.0000	38.1900	-4.525%	7	375	+13.092%
2026-05-19	43.2500	43.2500	40.0000	40.0000	-7.557%	38	364	+7.975%
2026-05-18	40.0300	43.2700	40.0300	43.2700	+9.489%	9	364	-0.185%
2026-05-15	41.5500	41.7400	39.3500	39.5200	-2.057%	10	364	+9.286%
2026-05-14	42.0000	42.0000	39.4500	40.3500	-3.005%	32	361	+7.038%
2026-05-13	41.0800	41.6000	41.0800	41.6000	-2.118%	2	356	+3.822%
2026-05-12	39.7500	44.4500	39.7500	42.5000	+14.865%	15	356	+1.624%
2026-05-11	37.2100	38.4000	37.0000	37.0000	+0.298%	25	356	+16.730%
2026-05-08	37.0000	37.2800	36.8900	36.8900	+2.075%	6	380	+17.078%
2026-05-07	35.8200	36.1900	35.8200	36.1400	+9.848%	5	380	+19.507%
2026-05-06	32.4400	33.3200	32.4400	32.9000	+3.070%	9	377	+31.277%
2026-05-05	33.1000	33.2000	31.9200	31.9200	-4.115%	14	376	+35.307%
2026-05-04	34.0000	34.3200	32.6800	33.2900	-12.094%	8	363	+29.739%
2026-05-01	37.5000	38.6500	37.5000	37.8700	+2.490%	8	352	+14.048%
2026-04-30	36.0000	37.9600	36.0000	36.9500	+1.372%	7	352	+16.888%
2026-04-29	36.4500	36.4500	36.4500	36.4500	-8.302%	8	351	+18.491%
2026-04-28	39.7500	39.7500	39.7500	39.7500	+4.605%	1	355	+8.654%
2026-04-27	36.7000	39.1000	36.7000	38.0000	+6.832%	6	356	+13.658%
2026-04-24	35.5500	36.2100	35.5500	35.5700	-5.899%	4	351	+21.423%
2026-04-23	35.6500	37.8000	35.6500	37.8000	+11.570%	4	348	+14.259%
2026-04-22	35.6500	35.6500	33.8500	33.8800	-4.563%	15	351	+27.479%
2026-04-21	37.0000	37.2000	35.5000	35.5000	-4.054%	13	335	+21.662%
2026-04-20	38.5500	38.5500	37.0000	37.0000	-4.565%	15	335	+16.730%
2026-04-17	39.8000	40.5000	38.7700	38.7700	-2.832%	11	330	+11.401%
2026-04-16	38.7700	39.9000	37.4800	39.9000	-0.250%	40	329	+8.246%
2026-04-15	38.9400	40.0500	38.9400	40.0000	-2.200%	28	305	+7.975%
2026-04-14	41.3000	41.3000	39.4100	40.9000	-1.446%	39	308	+5.599%
2026-04-13	43.4300	43.4300	41.5000	41.5000	-5.682%	4	272	+4.072%
2026-04-10	45.0000	45.0000	44.0000	44.0000	-7.853%	3	272	-1.841%
2026-04-09	47.7500	47.7500	47.7500	47.7500	+6.111%	2	269	-9.550%
2026-04-08	46.2000	46.2000	45.0000	45.0000	+4.530%	2	271	-4.022%
2026-04-07	45.2000	45.2000	43.0500	43.0500	-5.385%	64	269	+0.325%
2026-04-06	44.2500	45.5000	44.2500	45.5000	-3.602%	6	324	-5.077%
2026-04-01	46.5000	47.5300	46.5000	47.2000	+0.855%	246	329	-8.496%
2026-03-31	45.8000	46.8000	45.8000	46.8000	+1.673%	3	504	-7.714%
2026-03-30	46.0300	46.0300	46.0300	46.0300	+4.614%	100	503	-6.170%
2026-03-27	45.7000	45.7000	44.0000	44.0000	-5.376%	2	403	-1.841%
2026-03-26	47.0200	47.0200	46.2500	46.5000	-2.146%	12	402	-7.118%
2026-03-25	47.5200	47.5200	47.5200	47.5200	-2.723%	3	405	-9.112%
2026-03-23	48.0000	48.8500	48.0000	48.8500	+1.983%	19	405	-11.586%
2026-03-20	48.0200	48.3000	47.9000	47.9000	+2.526%	64	414	-9.833%
2026-03-19	48.7700	48.7700	46.0200	46.7200	-7.025%	285	353	-7.556%
2026-03-18	51.0000	51.0000	50.2500	50.2500	-4.830%	4	112	-14.050%
2026-03-17	55.4000	55.5000	52.8000	52.8000	-0.377%	4	109	-18.201%
2026-03-16	54.3000	55.4500	53.0000	53.0000	+0.455%	8	111	-18.509%
2026-03-13	53.0500	53.0500	52.7600	52.7600	+0.495%	4	113	-18.139%
2026-03-12	50.9000	52.5000	50.9000	52.5000	+1.942%	19	113	-17.733%
2026-03-11	52.1000	52.3000	51.2000	51.5000	-4.630%	5	114	-16.136%
2026-03-10	53.0000	55.2500	53.0000	54.0000	-2.227%	43	113	-20.019%
2026-03-09	54.9000	55.2300	52.0000	55.2300	-4.858%	9	109	-21.800%
2026-03-06	53.0000	58.0500	52.5000	58.0500	+1.080%	9	110	-25.599%
2026-03-05	54.5000	57.6000	52.0000	57.4300	+20.272%	47	108	-24.795%
2026-03-04	47.7500	47.7500	47.7500	47.7500	+1.596%	3	124	-9.550%
2026-03-03	44.5500	47.0000	44.5500	47.0000	+3.638%	31	127	-8.106%
2026-03-02	49.2000	49.2000	43.7500	45.3500	-21.945%	39	112	-4.763%
2026-02-26	57.2500	58.1000	57.2500	58.1000	+10.772%	20	98	-25.663%
2026-02-25	52.8000	52.8000	52.4500	52.4500	-1.687%	2	82	-17.655%
2026-02-24	51.2500	53.4500	51.2500	53.3500	-0.280%	3	82	-19.044%
2026-02-23	58.5000	58.7500	53.5000	53.5000	-0.926%	5	82	-19.271%
2026-02-20	55.1000	55.1000	53.0000	54.0000	-5.710%	3	82	-20.019%
2026-02-19	56.9500	57.2700	56.9500	57.2700	-0.017%	10	82	-24.585%
2026-02-18	58.1800	58.1800	57.2800	57.2800	-5.479%	2	82	-24.598%
2026-02-17	60.6000	60.6000	60.6000	60.6000	+4.195%	5	81	-28.729%
2026-02-10	58.1600	58.1600	58.1600	58.1600	+2.035%	4	76	-25.739%
2026-02-09	57.0000	57.0000	57.0000	57.0000	-6.557%	10	74	-24.228%
2026-02-05	61.0000	61.0000	61.0000	61.0000	-6.771%	1	64	-29.197%
2026-02-04	63.0000	65.5500	63.0000	65.4300	+32.182%	10	64	-33.991%
2026-02-02	49.0000	49.5000	49.0000	49.5000	+9.805%	2	66	-12.747%
2026-01-30	45.0800	45.0800	45.0800	45.0800	+3.991%	1	66	-4.193%
2026-01-29	43.3500	43.3500	43.3500	43.3500	+2.725%	1	66	-0.369%
2026-01-28	42.2000	42.2000	42.2000	42.2000	-8.559%	1	65	+2.346%
2026-01-27	46.1500	46.1500	46.1500	46.1500	+2.215%	5	64	-6.414%
2026-01-23	45.5100	45.5100	44.9200	45.1500	-6.869%	46	64	-4.341%
2026-01-22	46.0000	48.4800	46.0000	48.4800	+1.849%	3	30	-10.912%
2026-01-21	47.6000	47.6000	47.6000	47.6000	-3.644%	2	27	-9.265%
2026-01-20	50.2300	50.2500	49.4000	49.4000	0.000%	27	27	-12.571%