Dark

BRKB20270617C550
BRK.B Jun 17 2027 550.00 Call (BRKB270617C00550000)
option OPRA

EOD

Aug 27, 2026

20.00-4.077%(-0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.8100	20.3600	18.8100	20.0000	-4.077%	12	1,191	0.000%
2026-08-25	19.7200	20.8500	19.7200	20.8500	+9.449%	6	1,194	-4.077%
2026-08-24	19.0500	19.0500	19.0500	19.0500	+7.627%	10	1,194	+4.987%
2026-08-21	17.7000	17.7000	17.7000	17.7000	-3.542%	1	1,184	+12.994%
2026-08-20	18.3800	18.5800	18.0000	18.3500	-5.897%	9	1,183	+8.992%
2026-08-19	21.2000	22.0000	19.5000	19.5000	-3.704%	27	1,179	+2.564%
2026-08-18	19.8000	20.2500	19.8000	20.2500	+7.143%	4	1,186	-1.235%
2026-08-17	19.5000	19.5000	18.9000	18.9000	-10.342%	18	1,186	+5.820%
2026-08-14	21.2000	21.9500	20.8000	21.0800	-5.471%	34	1,194	-5.123%
2026-08-13	22.8000	22.8000	22.0000	22.3000	-3.879%	27	1,191	-10.314%
2026-08-12	23.1100	23.8500	22.6500	23.2000	-15.174%	21	1,195	-13.793%
2026-08-11	31.8600	31.8600	27.3500	27.3500	-18.577%	9	1,189	-26.874%
2026-08-10	29.9500	38.2500	29.9500	33.5900	+13.098%	37	1,180	-40.458%
2026-08-07	28.3000	29.7000	28.3000	29.7000	-4.039%	79	1,181	-32.660%
2026-08-06	30.8000	31.0000	30.8000	30.9500	+12.750%	28	1,156	-35.380%
2026-08-05	26.4800	27.4500	26.3000	27.4500	+1.479%	8	1,146	-27.140%
2026-08-04	24.3700	27.0500	24.3700	27.0500	+9.073%	3	1,146	-26.063%
2026-08-03	25.4000	25.4300	24.8000	24.8000	-1.431%	17	1,143	-19.355%
2026-07-31	23.7500	25.5000	23.7500	25.1600	+7.752%	174	1,143	-20.509%
2026-07-29	24.5000	24.5000	23.3500	23.3500	-2.708%	11	1,050	-14.347%
2026-07-28	20.7300	24.3600	20.7300	24.0000	+31.291%	18	1,052	-16.667%
2026-07-27	17.8200	18.3800	16.7000	18.2800	+8.166%	368	1,044	+9.409%
2026-07-24	16.9000	16.9000	16.8900	16.9000	+5.296%	97	1,175	+18.343%
2026-07-23	16.0500	16.0500	16.0500	16.0500	+2.229%	1	1,250	+24.611%
2026-07-22	16.0000	16.2000	15.7000	15.7000	-0.946%	29	1,250	+27.389%
2026-07-21	15.6000	16.0200	15.6000	15.8500	-5.090%	4	1,248	+26.183%
2026-07-20	16.8000	16.8000	16.7000	16.7000	-18.177%	2	1,248	+19.760%
2026-07-17	20.4100	20.4100	20.4100	20.4100	+20.059%	4	1,248	-2.009%
2026-07-16	15.8800	17.0500	15.5400	17.0000	-1.449%	63	1,244	+17.647%
2026-07-15	16.8500	17.8000	16.8500	17.2500	-12.658%	14	1,248	+15.942%
2026-07-14	19.7500	19.7500	19.7500	19.7500	+1.230%	3	1,246	+1.266%
2026-07-13	19.0000	19.5100	19.0000	19.5100	+4.724%	2	1,243	+2.512%
2026-07-10	17.9000	18.6300	17.9000	18.6300	-10.433%	48	1,241	+7.354%
2026-07-09	19.8000	20.8000	19.8000	20.8000	+1.961%	3	1,253	-3.846%
2026-07-08	20.4000	20.4000	20.4000	20.4000	-17.808%	1	1,256	-1.961%
2026-07-07	26.2500	26.2500	24.7900	24.8200	+1.721%	7	1,257	-19.420%
2026-07-06	25.1000	25.1000	24.3000	24.4000	-2.400%	14	1,254	-18.033%
2026-07-02	23.5000	25.3900	23.5000	25.0000	+6.564%	16	1,237	-20.000%
2026-07-01	24.1500	24.3000	23.4600	23.4600	+2.670%	7	1,237	-14.749%
2026-06-30	23.0000	23.0000	22.8500	22.8500	-0.218%	2	1,232	-12.473%
2026-06-29	22.9000	22.9000	22.9000	22.9000	+3.620%	1	1,230	-12.664%
2026-06-26	21.0600	22.1000	21.0600	22.1000	-0.226%	27	1,230	-9.502%
2026-06-24	21.9000	22.9700	21.9000	22.1500	+5.476%	12	1,224	-9.707%
2026-06-23	21.0500	21.5000	20.8500	21.0000	+5.263%	9	1,230	-4.762%
2026-06-22	20.8800	21.0500	19.9500	19.9500	+4.178%	3	1,224	+0.251%
2026-06-18	19.8500	19.8500	19.0500	19.1500	-6.127%	13	1,225	+4.439%
2026-06-17	21.4500	21.4500	20.4000	20.4000	-7.483%	111	1,225	-1.961%
2026-06-16	23.4200	23.4200	22.0500	22.0500	-0.226%	8	1,272	-9.297%
2026-06-15	23.4000	23.5000	22.1000	22.1000	+9.406%	81	1,273	-9.502%
2026-06-11	19.4000	20.2000	19.4000	20.2000	+0.298%	7	1,273	-0.990%
2026-06-10	22.0000	22.0000	20.1400	20.1400	-1.756%	28	1,275	-0.695%
2026-06-09	21.8000	22.2000	20.4800	20.5000	-3.347%	36	1,274	-2.439%
2026-06-08	21.0000	22.2000	21.0000	21.2100	-3.810%	117	1,271	-5.705%
2026-06-05	20.6200	22.7400	20.6200	22.0500	+19.577%	68	1,271	-9.297%
2026-06-04	18.8000	18.8000	18.4000	18.4400	+16.709%	12	1,261	+8.460%
2026-06-03	18.6000	18.6000	15.8000	15.8000	+1.412%	2	1,259	+26.582%
2026-06-01	16.1500	16.1500	15.5800	15.5800	-5.000%	28	1,259	+28.370%
2026-05-29	15.8000	16.4000	15.8000	16.4000	-4.094%	12	1,234	+21.951%
2026-05-28	17.0000	17.1500	16.7000	17.1000	-13.636%	12	1,234	+16.959%
2026-05-26	19.8000	19.8000	19.8000	19.8000	-1.000%	1	1,233	+1.010%
2026-05-22	20.0000	20.0000	20.0000	20.0000	+9.890%	1	1,233	0.000%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-1.781%	11	1,233	+9.890%
2026-05-20	19.0000	19.0000	18.5300	18.5300	-11.762%	2	1,233	+7.933%
2026-05-19	21.3000	21.5000	21.0000	21.0000	+4.115%	21	1,253	-4.762%
2026-05-18	19.2000	20.1700	19.2000	20.1700	+4.616%	97	1,253	-0.843%
2026-05-15	21.2000	21.3000	19.2800	19.2800	-4.743%	23	1,253	+3.734%
2026-05-14	20.1000	20.2400	20.1000	20.2400	-0.049%	4	1,252	-1.186%
2026-05-13	20.2500	20.2500	20.2500	20.2500	-7.280%	1	1,245	-1.235%
2026-05-12	19.7600	21.8400	19.7600	21.8400	+18.054%	5	1,245	-8.425%
2026-05-11	18.6400	18.6400	18.4500	18.5000	+4.108%	35	1,245	+8.108%
2026-05-08	17.7700	17.7700	17.7700	17.7700	+14.203%	1	1,272	+12.549%
2026-05-06	16.0500	16.0500	15.5600	15.5600	+2.368%	3	1,271	+28.535%
2026-05-05	16.0000	16.0000	15.2000	15.2000	-5.590%	3	1,270	+31.579%
2026-05-04	18.0000	18.7600	16.1000	16.1000	-15.263%	47	1,272	+24.224%
2026-05-01	19.1400	19.1400	19.0000	19.0000	+7.345%	2	1,229	+5.263%
2026-04-30	18.9000	18.9000	17.7000	17.7000	-10.606%	11	1,229	+12.994%
2026-04-29	20.3000	20.3000	19.7600	19.8000	-2.463%	3	1,229	+1.010%
2026-04-28	20.2900	20.3000	20.1600	20.3000	+6.005%	28	1,228	-1.478%
2026-04-27	18.4500	19.1500	18.4500	19.1500	+5.626%	5	1,212	+4.439%
2026-04-24	18.0500	18.1300	18.0500	18.1300	+0.722%	7	1,210	+10.314%
2026-04-23	18.0000	18.0000	18.0000	18.0000	+3.448%	3	1,209	+11.111%
2026-04-22	18.0500	18.0500	16.5500	17.4000	-7.051%	19	1,212	+14.943%
2026-04-20	18.4500	18.7200	18.4500	18.7200	-2.500%	2	1,211	+6.838%
2026-04-17	19.2000	19.2000	19.2000	19.2000	+4.918%	1	1,210	+4.167%
2026-04-16	19.1600	19.1600	18.3000	18.3000	-8.683%	2	1,210	+9.290%
2026-04-15	20.0000	20.6300	19.6500	20.0400	-0.546%	7	1,209	-0.200%
2026-04-14	20.1500	20.1500	20.1500	20.1500	-4.048%	1	1,210	-0.744%
2026-04-13	21.6600	21.7800	20.7500	21.0000	-8.297%	521	1,210	-4.762%
2026-04-10	23.4500	23.4500	22.8500	22.9000	-0.435%	20	807	-12.664%
2026-04-07	23.3000	23.3000	23.0000	23.0000	-5.155%	460	794	-13.043%
2026-04-02	25.1000	25.1000	24.2500	24.2500	-7.372%	438	441	-17.526%
2026-04-01	26.1800	26.1800	26.1800	26.1800	+1.473%	1	441	-23.606%
2026-03-31	25.8000	25.8000	25.8000	25.8000	+2.219%	1	441	-22.481%
2026-03-30	25.2400	25.2400	25.2400	25.2400	-4.755%	1	440	-20.761%
2026-03-25	26.5000	26.5000	26.5000	26.5000	-3.636%	1	440	-24.528%
2026-03-23	28.0800	28.0800	27.5000	27.5000	+10.000%	101	439	-27.273%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-16.107%	2	420	-20.000%
2026-03-16	29.8000	29.8000	29.8000	29.8000	+4.159%	1	420	-32.886%
2026-03-11	28.7200	28.7200	28.6100	28.6100	-5.265%	5	421	-30.094%
2026-03-09	30.9600	30.9600	30.1000	30.2000	-0.984%	9	419	-33.775%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-7.827%	2	414	-34.426%
2026-03-05	31.0000	33.0900	31.0000	33.0900	+20.327%	33	412	-39.559%
2026-03-04	26.9500	27.6500	26.6600	27.5000	+5.445%	69	412	-27.273%
2026-03-03	26.0800	26.0800	26.0800	26.0800	+8.441%	1	367	-23.313%
2026-03-02	24.1000	24.1000	24.0500	24.0500	-25.909%	2	366	-16.840%
2026-02-26	31.5900	32.4600	31.5900	32.4600	+10.034%	3	366	-38.386%
2026-02-25	29.5000	29.5000	29.5000	29.5000	-12.979%	1	367	-32.203%
2026-02-23	33.9000	33.9000	33.9000	33.9000	+9.003%	1	367	-41.003%
2026-02-20	30.0500	31.1500	30.0500	31.1000	-4.806%	8	368	-35.691%
2026-02-18	34.9900	34.9900	32.6700	32.6700	-6.255%	16	368	-38.782%
2026-02-17	34.7400	34.8500	34.7400	34.8500	+3.412%	4	352	-42.611%
2026-02-13	33.7000	33.7000	33.7000	33.7000	-0.882%	1	349	-40.653%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+2.256%	2	349	-41.176%
2026-02-09	33.2500	33.2600	33.2200	33.2500	-5.941%	8	349	-39.850%
2026-02-05	35.3500	35.3500	35.3500	35.3500	+3.971%	2	349	-43.423%
2026-02-04	38.3500	38.8000	34.0000	34.0000	+8.108%	117	349	-41.176%
2026-02-03	31.7500	31.7500	31.4000	31.4500	+46.279%	330	334	-36.407%
2026-01-28	21.5000	21.5000	21.5000	21.5000	-11.340%	1	4	-6.977%
2026-01-23	25.2100	25.2100	24.2500	24.2500	0.000%	3	3	-17.526%