Dark

BRKB20270617C530
BRK.B Jun 17 2027 530.00 Call (BRKB270617C00530000)
option OPRA

EOD

Aug 27, 2026

28.04-2.673%(-0.77)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.6000	28.3500	26.6400	28.0400	-2.673%	19	630	0.000%
2026-08-26	28.7100	28.9200	28.7100	28.8100	-1.504%	3	618	-2.673%
2026-08-25	29.2500	29.2500	29.2500	29.2500	+4.464%	1	616	-4.137%
2026-08-24	28.0000	28.0000	28.0000	28.0000	+8.317%	1	616	+0.143%
2026-08-21	26.4000	26.4000	24.9100	25.8500	-3.545%	76	617	+8.472%
2026-08-19	29.0000	29.5000	26.8000	26.8000	-4.286%	4	570	+4.627%
2026-08-18	27.8000	28.5000	27.4000	28.0000	+5.066%	43	567	+0.143%
2026-08-17	28.3000	28.3000	26.6500	26.6500	-10.269%	33	559	+5.216%
2026-08-14	29.5500	30.4000	29.1400	29.7000	-4.960%	63	545	-5.589%
2026-08-13	31.5000	31.5000	30.2000	31.2500	-2.648%	9	522	-10.272%
2026-08-12	32.8500	33.1300	30.8000	32.1000	-15.192%	19	518	-12.648%
2026-08-11	41.8000	41.8000	37.8500	37.8500	-12.079%	9	515	-25.918%
2026-08-10	49.0000	50.0000	43.0500	43.0500	+8.987%	15	515	-34.866%
2026-08-07	39.3500	39.5000	38.7000	39.5000	-4.819%	19	511	-29.013%
2026-08-06	41.1500	41.5000	37.6800	41.5000	+11.559%	98	502	-32.434%
2026-08-05	37.2000	37.2000	37.2000	37.2000	-0.668%	1	529	-24.624%
2026-08-04	33.2000	37.4500	33.2000	37.4500	+7.000%	26	530	-25.127%
2026-08-03	37.3500	37.3500	34.0000	35.0000	+2.941%	17	553	-19.886%
2026-07-31	34.0000	34.0000	34.0000	34.0000	+3.690%	2	553	-17.529%
2026-07-29	33.0000	33.0000	32.7900	32.7900	+1.674%	3	555	-14.486%
2026-07-28	29.1000	32.9200	29.1000	32.2500	+21.469%	5	555	-13.054%
2026-07-27	25.8500	26.5500	25.7000	26.5500	+8.367%	9	555	+5.612%
2026-07-24	24.2000	24.5000	24.2000	24.5000	+5.832%	8	555	+14.449%
2026-07-22	23.2000	23.2000	23.1000	23.1500	+1.982%	9	555	+21.123%
2026-07-21	22.6500	22.7500	22.5500	22.7000	-5.021%	6	555	+23.524%
2026-07-20	23.8000	24.1500	23.8000	23.9000	-15.398%	16	554	+17.322%
2026-07-17	28.2500	28.2500	28.2500	28.2500	+17.220%	1	567	-0.743%
2026-07-16	22.6000	24.1000	22.6000	24.1000	+1.388%	26	567	+16.349%
2026-07-15	23.9500	23.9500	23.4000	23.7700	-12.288%	6	570	+17.964%
2026-07-14	27.4000	27.4000	27.1000	27.1000	-4.240%	4	567	+3.469%
2026-07-13	26.4500	28.4600	26.4500	28.3000	+12.974%	6	566	-0.919%
2026-07-10	25.0500	25.0500	25.0500	25.0500	-8.174%	3	567	+11.936%
2026-07-09	27.2500	27.2800	27.2500	27.2800	-20.928%	3	567	+2.786%
2026-07-07	35.1500	35.1500	34.5000	34.5000	+2.832%	23	565	-18.725%
2026-07-06	33.6500	33.6500	33.2400	33.5500	+0.902%	5	545	-16.423%
2026-07-02	31.8500	33.2500	31.3000	33.2500	+4.560%	9	552	-15.669%
2026-07-01	32.0800	32.9500	31.8000	31.8000	+2.581%	12	552	-11.824%
2026-06-30	30.9700	31.3600	30.9700	31.0000	+5.622%	3	549	-9.548%
2026-06-29	29.9500	30.3000	29.3500	29.3500	-5.323%	10	553	-4.463%
2026-06-26	31.0000	31.0000	31.0000	31.0000	+7.452%	1	544	-9.548%
2026-06-25	28.8500	28.8500	28.8500	28.8500	-0.688%	1	545	-2.808%
2026-06-23	28.2800	29.0500	28.2800	29.0500	+15.968%	2	545	-3.477%
2026-06-22	26.0000	27.4300	25.0500	25.0500	-4.571%	4	545	+11.936%
2026-06-18	28.4500	28.4500	26.2000	26.2500	-7.407%	10	549	+6.819%
2026-06-17	28.2500	28.6000	27.8500	28.3500	-8.548%	48	549	-1.093%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+0.356%	1	501	-9.548%
2026-06-15	28.5000	31.0500	28.5000	30.8900	+9.345%	39	501	-9.226%
2026-06-12	27.7500	28.2500	27.7500	28.2500	+5.805%	2	501	-0.743%
2026-06-10	26.7000	26.7000	26.7000	26.7000	-8.874%	5	501	+5.019%
2026-06-09	29.3000	29.3000	29.3000	29.3000	+2.988%	10	506	-4.300%
2026-06-08	29.2000	29.7500	28.3100	28.4500	-6.106%	16	506	-1.441%
2026-06-05	27.7100	30.3000	27.7100	30.3000	+33.480%	98	500	-7.459%
2026-06-04	24.0000	24.0000	22.7000	22.7000	-4.421%	5	586	+23.524%
2026-06-03	22.8700	24.9300	22.8400	23.7500	+8.945%	28	584	+18.063%
2026-06-02	21.8000	21.8000	21.8000	21.8000	+2.685%	1	566	+28.624%
2026-06-01	22.0100	22.0100	21.2300	21.2300	-8.688%	5	565	+32.077%
2026-05-28	24.4500	24.4500	23.2500	23.2500	-10.577%	6	562	+20.602%
2026-05-27	26.0000	26.0000	26.0000	26.0000	-1.961%	1	566	+7.846%
2026-05-26	27.0000	28.3500	25.3000	26.5200	-4.087%	12	565	+5.732%
2026-05-22	25.9500	27.6500	25.9500	27.6500	+10.467%	12	553	+1.410%
2026-05-20	25.0300	25.0300	25.0300	25.0300	-1.612%	1	553	+12.026%
2026-05-19	28.1000	28.2100	25.4400	25.4400	-10.956%	5	555	+10.220%
2026-05-18	25.8000	28.5700	25.8000	28.5700	+3.514%	4	555	-1.855%
2026-05-15	27.6000	27.6000	27.6000	27.6000	+2.222%	1	555	+1.594%
2026-05-14	28.3500	28.3500	27.0000	27.0000	-3.226%	8	554	+3.852%
2026-05-13	26.7500	28.0000	26.7500	27.9000	-0.107%	8	555	+0.502%
2026-05-12	25.8000	27.9300	25.8000	27.9300	+15.413%	2	555	+0.394%
2026-05-11	25.5000	25.5000	24.2000	24.2000	-2.222%	3	555	+15.868%
2026-05-08	24.8700	24.8700	24.7500	24.7500	+5.319%	5	552	+13.293%
2026-05-07	23.5000	23.5000	23.5000	23.5000	+11.905%	1	547	+19.319%
2026-05-06	22.2000	22.2000	21.0000	21.0000	-0.943%	18	548	+33.524%
2026-05-05	20.4600	21.8500	20.4600	21.2000	-0.935%	5	537	+32.264%
2026-05-04	25.1000	25.3500	21.4000	21.4000	-12.653%	4	536	+31.028%
2026-05-01	24.3000	25.3500	24.3000	24.5000	+1.407%	5	530	+14.449%
2026-04-30	25.3500	25.3500	24.1600	24.1600	-5.551%	69	530	+16.060%
2026-04-29	26.2000	26.2000	25.5800	25.5800	-6.300%	3	530	+9.617%
2026-04-28	27.0000	27.3000	26.5000	27.3000	+13.514%	3	527	+2.711%
2026-04-24	24.0000	24.0500	24.0000	24.0500	+6.889%	9	526	+16.590%
2026-04-22	23.1000	23.1000	22.5000	22.5000	-4.255%	15	517	+24.622%
2026-04-21	24.0000	24.0000	23.5000	23.5000	-4.082%	13	519	+19.319%
2026-04-20	26.0000	26.0000	24.5000	24.5000	-5.769%	5	519	+14.449%
2026-04-17	27.0000	27.0000	26.0000	26.0000	+4.000%	61	518	+7.846%
2026-04-16	25.5000	25.5000	25.0000	25.0000	-3.846%	4	457	+12.160%
2026-04-15	26.5000	26.5000	26.0000	26.0000	-4.936%	3	453	+7.846%
2026-04-14	27.0000	27.3500	27.0000	27.3500	-11.057%	3	450	+2.523%
2026-04-10	30.7500	30.7500	30.7500	30.7500	-8.618%	1	447	-8.813%
2026-04-09	33.6500	33.6500	33.6500	33.6500	+9.609%	1	447	-16.672%
2026-04-07	30.7000	30.7000	30.7000	30.7000	-11.782%	1	447	-8.664%
2026-04-01	34.8000	34.8000	34.8000	34.8000	+7.242%	1	446	-19.425%
2026-03-31	32.3900	32.4500	32.3900	32.4500	+2.787%	5	445	-13.590%
2026-03-30	31.5700	31.5700	31.5700	31.5700	+4.884%	1	450	-11.182%
2026-03-27	31.5500	31.8500	30.0000	30.1000	-6.231%	32	449	-6.844%
2026-03-26	33.4200	33.4200	32.1000	32.1000	-12.295%	8	418	-12.648%
2026-03-24	35.6700	36.6000	34.2000	36.6000	+1.667%	4	420	-23.388%
2026-03-20	33.9700	36.0000	33.7600	36.0000	+8.108%	26	416	-22.111%
2026-03-19	33.3000	33.3000	33.3000	33.3000	-7.500%	1	396	-15.796%
2026-03-18	36.0000	36.0000	36.0000	36.0000	-7.692%	1	395	-22.111%
2026-03-16	38.5500	39.8000	38.5500	39.0000	+1.299%	4	394	-28.103%
2026-03-13	38.5000	38.5000	38.5000	38.5000	+2.667%	1	392	-27.169%
2026-03-12	37.5000	37.5000	37.5000	37.5000	+1.078%	1	393	-25.227%
2026-03-11	37.1000	37.1000	37.1000	37.1000	-3.636%	1	393	-24.420%
2026-03-10	39.7900	39.7900	38.5000	38.5000	+0.654%	2	393	-27.169%
2026-03-09	38.1700	38.2500	38.1700	38.2500	-6.616%	2	391	-26.693%
2026-03-06	41.0000	41.0000	39.0000	40.9600	+0.639%	22	390	-31.543%
2026-03-05	39.2300	41.0000	39.2300	40.7000	+18.486%	10	371	-31.106%
2026-03-04	34.3500	34.3500	34.3500	34.3500	+6.578%	1	373	-18.370%
2026-03-03	29.0000	32.2300	29.0000	32.2300	+1.193%	3	372	-13.000%
2026-03-02	37.7800	37.7800	31.5000	31.8500	-25.480%	31	370	-11.962%
2026-02-27	43.0000	43.0000	41.7500	42.7400	-0.023%	7	341	-34.394%
2026-02-26	40.6900	42.7500	40.4200	42.7500	+12.530%	18	338	-34.409%
2026-02-25	37.7700	37.9900	37.7700	37.9900	+2.676%	2	321	-26.191%
2026-02-24	37.0000	37.0000	37.0000	37.0000	-15.909%	5	321	-24.216%
2026-02-17	44.0000	44.0000	44.0000	44.0000	+4.265%	12	326	-36.273%
2026-02-13	41.1000	42.2000	41.1000	42.2000	-4.091%	6	344	-33.555%
2026-02-12	45.7500	45.7500	44.0000	44.0000	+2.924%	27	344	-36.273%
2026-02-09	42.9000	42.9000	42.7500	42.7500	+1.786%	2	317	-34.409%
2026-02-05	44.0000	44.0000	42.0000	42.0000	-4.545%	40	316	-33.238%
2026-02-04	42.0000	44.6400	41.0000	44.0000	+18.919%	111	276	-36.273%
2026-02-03	36.5000	37.0000	36.3000	37.0000	+19.086%	60	166	-24.216%
2026-01-29	31.0700	31.0700	31.0700	31.0700	-7.115%	1	107	-9.752%
2026-01-26	31.4000	33.8500	31.4000	33.4500	+6.258%	101	106	-16.173%
2026-01-23	32.1500	32.1500	30.7600	31.4800	-11.919%	8	20	-10.928%
2026-01-20	35.7400	35.7400	35.7400	35.7400	-8.943%	1	12	-21.544%
2026-01-16	37.4600	39.2500	37.4600	39.2500	0.000%	14	0	-28.561%