Dark

BRKB20270617C520
BRK.B Jun 17 2027 520.00 Call (BRKB270617C00520000)
option OPRA

EOD

Aug 27, 2026

32.85-3.947%(-1.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	31.9500	33.1500	31.9500	32.8500	-3.947%	4	866	0.000%
2026-08-26	34.2000	34.2000	34.2000	34.2000	+0.588%	1	862	-3.947%
2026-08-25	33.1300	34.0000	33.1300	34.0000	+12.508%	11	862	-3.382%
2026-08-21	29.6500	30.2200	29.6500	30.2200	+1.614%	3	867	+8.703%
2026-08-20	30.7000	30.8200	29.7400	29.7400	-7.783%	3	865	+10.457%
2026-08-19	32.0500	32.5500	32.0500	32.2500	-3.066%	29	864	+1.860%
2026-08-18	33.3000	33.3000	32.5500	33.2700	+7.705%	16	835	-1.262%
2026-08-17	32.3000	32.3400	30.8000	30.8900	-11.108%	53	819	+6.345%
2026-08-14	34.6000	35.2000	34.2500	34.7500	-2.933%	17	772	-5.468%
2026-08-13	36.5000	36.6000	35.7500	35.8000	-3.504%	13	755	-8.240%
2026-08-12	40.8500	40.8500	37.1000	37.1000	-12.106%	16	757	-11.456%
2026-08-11	42.2100	42.2100	42.2100	42.2100	-20.955%	1	754	-22.175%
2026-08-10	55.5000	55.5000	53.4000	53.4000	+18.142%	4	753	-38.483%
2026-08-07	44.9500	45.2000	44.3000	45.2000	-4.520%	6	756	-27.323%
2026-08-06	45.6000	47.3400	43.4900	47.3400	+11.388%	29	754	-30.608%
2026-08-05	42.5000	42.5000	42.5000	42.5000	+1.190%	2	770	-22.706%
2026-08-04	42.0000	42.0000	42.0000	42.0000	+6.464%	2	772	-21.786%
2026-08-03	41.2200	41.2200	39.3000	39.4500	+15.961%	13	772	-16.730%
2026-07-30	35.0000	36.0000	34.0200	34.0200	-11.429%	16	762	-3.439%
2026-07-29	38.0500	38.4100	38.0500	38.4100	-3.975%	2	767	-14.475%
2026-07-28	35.6500	40.0000	35.6500	40.0000	+30.719%	37	767	-17.875%
2026-07-27	30.8500	30.8500	30.5000	30.6000	+6.806%	5	755	+7.353%
2026-07-24	28.7500	28.7500	28.2700	28.6500	+4.562%	35	757	+14.660%
2026-07-22	27.9000	27.9000	27.3500	27.4000	+1.481%	10	756	+19.891%
2026-07-21	27.0000	27.0000	27.0000	27.0000	-4.425%	5	748	+21.667%
2026-07-20	27.9800	29.0000	27.9800	28.2500	+1.073%	30	753	+16.283%
2026-07-16	26.8500	27.9500	26.8500	27.9500	-4.281%	11	762	+17.531%
2026-07-15	29.2000	29.2000	29.2000	29.2000	0.000%	1	759	+12.500%
2026-07-14	31.9000	32.0000	29.2000	29.2000	-9.457%	6	760	+12.500%
2026-07-13	30.9000	32.2500	30.9000	32.2500	+8.916%	3	760	+1.860%
2026-07-10	29.9000	29.9000	29.3500	29.6100	-8.043%	6	760	+10.942%
2026-07-09	31.3000	32.2000	31.3000	32.2000	-5.155%	4	760	+2.019%
2026-07-08	35.7000	35.7000	33.9500	33.9500	-11.519%	2	763	-3.240%
2026-07-07	40.3500	40.3500	38.3700	38.3700	-0.467%	4	764	-14.386%
2026-07-06	38.6800	38.6800	38.4500	38.5500	+0.653%	5	763	-14.786%
2026-07-02	37.7000	39.5000	37.7000	38.3000	+3.235%	5	762	-14.230%
2026-07-01	36.0000	37.3500	36.0000	37.1000	+3.776%	8	762	-11.456%
2026-06-30	34.2800	36.2500	34.2500	35.7500	+4.685%	8	755	-8.112%
2026-06-29	34.3500	34.3500	33.9000	34.1500	-1.443%	33	757	-3.807%
2026-06-26	34.7000	34.7000	34.6500	34.6500	+6.615%	2	768	-5.195%
2026-06-25	32.9500	33.1000	32.5000	32.5000	-7.460%	169	769	+1.077%
2026-06-24	35.1200	35.1200	35.1200	35.1200	+5.688%	80	769	-6.464%
2026-06-23	33.3500	33.3500	33.0200	33.2300	+7.890%	19	729	-1.144%
2026-06-22	31.0500	31.0500	30.8000	30.8000	-7.591%	8	729	+6.656%
2026-06-17	33.3300	33.3300	33.3300	33.3300	-9.552%	1	721	-1.440%
2026-06-16	35.0400	36.8500	34.8600	36.8500	+5.527%	24	722	-10.855%
2026-06-15	35.6500	35.6500	34.6500	34.9200	+9.570%	4	731	-5.928%
2026-06-12	31.9500	31.9500	31.8700	31.8700	+5.951%	2	731	+3.075%
2026-06-11	30.0000	30.2000	29.8500	30.0800	-10.075%	17	730	+9.209%
2026-06-09	33.5100	33.5100	33.4500	33.4500	+0.450%	13	727	-1.794%
2026-06-08	32.2200	34.7000	32.2200	33.3000	-2.346%	21	722	-1.351%
2026-06-05	33.0500	34.1000	33.0500	34.1000	+21.786%	3	719	-3.666%
2026-06-04	27.9500	28.0000	27.0500	28.0000	+4.948%	39	719	+17.321%
2026-06-03	26.6800	26.6800	26.6800	26.6800	+3.411%	5	715	+23.126%
2026-06-02	24.6000	25.8000	24.6000	25.8000	+4.793%	20	715	+27.326%
2026-06-01	26.0000	26.5000	24.6200	24.6200	-6.742%	5	732	+33.428%
2026-05-29	26.6000	27.0000	26.4000	26.4000	-11.111%	51	732	+24.432%
2026-05-28	28.4000	29.7000	28.4000	29.7000	+3.412%	2	731	+10.606%
2026-05-27	29.0300	30.1500	28.6400	28.7200	-6.144%	540	732	+14.380%
2026-05-26	30.6000	30.6000	30.6000	30.6000	-2.392%	2	910	+7.353%
2026-05-22	29.9000	31.4000	29.9000	31.3500	+9.233%	9	915	+4.785%
2026-05-20	29.5000	29.5000	28.7000	28.7000	-13.004%	6	915	+14.460%
2026-05-19	32.9900	32.9900	32.9900	32.9900	-0.272%	2	905	-0.424%
2026-05-18	32.0000	33.0800	32.0000	33.0800	+10.267%	6	905	-0.695%
2026-05-15	33.0000	33.0000	30.0000	30.0000	-4.459%	596	905	+9.500%
2026-05-14	31.4000	31.4000	31.4000	31.4000	-6.492%	1	404	+4.618%
2026-05-12	29.7500	33.5800	29.7500	33.5800	+17.372%	3	403	-2.174%
2026-05-11	28.9700	28.9700	28.2000	28.6100	+2.179%	5	403	+14.820%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+12.000%	1	402	+17.321%
2026-05-06	25.1300	25.1300	25.0000	25.0000	+2.965%	2	402	+31.400%
2026-05-05	24.0000	24.2800	24.0000	24.2800	-10.074%	7	400	+35.297%
2026-05-04	27.0000	27.0000	27.0000	27.0000	-6.864%	1	393	+21.667%
2026-05-01	29.0000	29.0000	28.5000	28.9900	+3.907%	9	386	+13.315%
2026-04-30	27.9000	28.2000	27.9000	27.9000	-7.616%	40	386	+17.742%
2026-04-29	30.2000	30.2000	30.2000	30.2000	+3.780%	1	382	+8.775%
2026-04-27	29.1000	29.1000	29.1000	29.1000	+4.676%	1	382	+12.887%
2026-04-24	27.0700	27.8000	27.0700	27.8000	-4.467%	7	381	+18.165%
2026-04-23	29.1000	29.1000	29.1000	29.1000	+6.711%	5	379	+12.887%
2026-04-21	27.2700	27.2700	27.2700	27.2700	-4.650%	3	374	+20.462%
2026-04-20	29.8300	29.8300	28.6000	28.6000	-6.230%	19	374	+14.860%
2026-04-17	31.5900	31.5900	30.4500	30.5000	+4.274%	7	373	+7.705%
2026-04-16	29.2500	29.2500	29.2500	29.2500	-2.662%	15	367	+12.308%
2026-04-15	30.0500	30.0500	30.0500	30.0500	-9.760%	1	382	+9.318%
2026-04-13	33.3000	33.3500	33.3000	33.3000	-8.767%	21	382	-1.351%
2026-04-02	36.5000	36.5000	36.5000	36.5000	+2.471%	2	359	-10.000%
2026-03-27	35.6200	35.6200	35.6200	35.6200	-10.277%	15	359	-7.777%
2026-03-23	39.7000	39.7000	39.7000	39.7000	-7.286%	3	344	-17.254%
2026-03-17	42.9500	42.9500	42.8200	42.8200	-5.787%	2	344	-23.284%
2026-03-16	44.6000	45.4500	44.6000	45.4500	+5.944%	8	344	-27.723%
2026-03-09	43.2400	43.2400	42.9000	42.9000	-6.739%	7	344	-23.427%
2026-03-05	43.0000	46.0000	43.0000	46.0000	+27.778%	4	344	-28.587%
2026-03-03	33.6300	36.0000	33.6300	36.0000	-3.096%	536	341	-8.750%
2026-03-02	38.0000	38.0000	34.7000	37.1500	-21.789%	14	612	-11.575%
2026-02-27	47.0000	47.5000	47.0000	47.5000	+1.496%	2	608	-30.842%
2026-02-26	45.4800	47.1800	45.4800	46.8000	+11.296%	34	607	-29.808%
2026-02-25	42.0800	42.4500	42.0500	42.0500	+0.143%	30	609	-21.879%
2026-02-24	41.9900	41.9900	41.9900	41.9900	-16.020%	2	609	-21.767%
2026-02-17	48.8000	50.0000	48.8000	50.0000	-0.990%	33	609	-34.300%
2026-02-12	50.5000	50.5000	50.5000	50.5000	+6.428%	2	602	-34.950%
2026-02-11	47.3500	47.5000	47.3500	47.4500	-4.910%	8	602	-30.769%
2026-02-06	52.6300	52.6300	49.8000	49.9000	+3.313%	10	599	-34.168%
2026-02-05	48.2500	48.3000	48.2500	48.3000	-8.609%	2	591	-31.988%
2026-02-04	46.0000	53.0500	46.0000	52.8500	+52.613%	610	591	-37.843%
2026-01-29	34.6300	34.6300	34.6300	34.6300	+7.313%	1	40	-5.140%
2026-01-28	32.2700	32.2700	32.2700	32.2700	-4.101%	1	39	+1.797%
2026-01-27	36.5000	36.5000	33.6500	33.6500	-11.796%	7	39	-2.377%
2026-01-26	38.0000	38.2500	38.0000	38.1500	+0.527%	10	32	-13.893%
2026-01-22	37.9500	37.9500	37.9500	37.9500	-2.941%	18	22	-13.439%
2026-01-20	40.0000	40.0000	38.1500	39.1000	0.000%	4	4	-15.985%