Dark

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

EOD

Jun 30, 2026

22.85-0.218%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	23.0000	23.0000	22.8500	22.8500	-0.218%	2	1,232	0.000%
2026-06-29	22.9000	22.9000	22.9000	22.9000	+3.620%	1	1,230	-0.218%
2026-06-26	21.0600	22.1000	21.0600	22.1000	-0.226%	27	1,230	+3.394%
2026-06-24	21.9000	22.9700	21.9000	22.1500	+5.476%	12	1,224	+3.160%
2026-06-23	21.0500	21.5000	20.8500	21.0000	+5.263%	9	1,230	+8.810%
2026-06-22	20.8800	21.0500	19.9500	19.9500	+4.178%	3	1,224	+14.536%
2026-06-18	19.8500	19.8500	19.0500	19.1500	-6.127%	13	1,225	+19.321%
2026-06-17	21.4500	21.4500	20.4000	20.4000	-7.483%	111	1,225	+12.010%
2026-06-16	23.4200	23.4200	22.0500	22.0500	-0.226%	8	1,272	+3.628%
2026-06-15	23.4000	23.5000	22.1000	22.1000	+9.406%	81	1,273	+3.394%
2026-06-11	19.4000	20.2000	19.4000	20.2000	+0.298%	7	1,273	+13.119%
2026-06-10	22.0000	22.0000	20.1400	20.1400	-1.756%	28	1,275	+13.456%
2026-06-09	21.8000	22.2000	20.4800	20.5000	-3.347%	36	1,274	+11.463%
2026-06-08	21.0000	22.2000	21.0000	21.2100	-3.810%	117	1,271	+7.732%
2026-06-05	20.6200	22.7400	20.6200	22.0500	+19.577%	68	1,271	+3.628%
2026-06-04	18.8000	18.8000	18.4000	18.4400	+16.709%	12	1,261	+23.915%
2026-06-03	18.6000	18.6000	15.8000	15.8000	+1.412%	2	1,259	+44.620%
2026-06-01	16.1500	16.1500	15.5800	15.5800	-5.000%	28	1,259	+46.662%
2026-05-29	15.8000	16.4000	15.8000	16.4000	-4.094%	12	1,234	+39.329%
2026-05-28	17.0000	17.1500	16.7000	17.1000	-13.636%	12	1,234	+33.626%
2026-05-26	19.8000	19.8000	19.8000	19.8000	-1.000%	1	1,233	+15.404%
2026-05-22	20.0000	20.0000	20.0000	20.0000	+9.890%	1	1,233	+14.250%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-1.781%	11	1,233	+25.549%
2026-05-20	19.0000	19.0000	18.5300	18.5300	-11.762%	2	1,233	+23.314%
2026-05-19	21.3000	21.5000	21.0000	21.0000	+4.115%	21	1,253	+8.810%
2026-05-18	19.2000	20.1700	19.2000	20.1700	+4.616%	97	1,253	+13.287%
2026-05-15	21.2000	21.3000	19.2800	19.2800	-4.743%	23	1,253	+18.517%
2026-05-14	20.1000	20.2400	20.1000	20.2400	-0.049%	4	1,252	+12.895%
2026-05-13	20.2500	20.2500	20.2500	20.2500	-7.280%	1	1,245	+12.840%
2026-05-12	19.7600	21.8400	19.7600	21.8400	+18.054%	5	1,245	+4.625%
2026-05-11	18.6400	18.6400	18.4500	18.5000	+4.108%	35	1,245	+23.514%
2026-05-08	17.7700	17.7700	17.7700	17.7700	+14.203%	1	1,272	+28.588%
2026-05-06	16.0500	16.0500	15.5600	15.5600	+2.368%	3	1,271	+46.851%
2026-05-05	16.0000	16.0000	15.2000	15.2000	-5.590%	3	1,270	+50.329%
2026-05-04	18.0000	18.7600	16.1000	16.1000	-15.263%	47	1,272	+41.925%
2026-05-01	19.1400	19.1400	19.0000	19.0000	+7.345%	2	1,229	+20.263%
2026-04-30	18.9000	18.9000	17.7000	17.7000	-10.606%	11	1,229	+29.096%
2026-04-29	20.3000	20.3000	19.7600	19.8000	-2.463%	3	1,229	+15.404%
2026-04-28	20.2900	20.3000	20.1600	20.3000	+6.005%	28	1,228	+12.562%
2026-04-27	18.4500	19.1500	18.4500	19.1500	+5.626%	5	1,212	+19.321%
2026-04-24	18.0500	18.1300	18.0500	18.1300	+0.722%	7	1,210	+26.034%
2026-04-23	18.0000	18.0000	18.0000	18.0000	+3.448%	3	1,209	+26.944%
2026-04-22	18.0500	18.0500	16.5500	17.4000	-7.051%	19	1,212	+31.322%
2026-04-20	18.4500	18.7200	18.4500	18.7200	-2.500%	2	1,211	+22.062%
2026-04-17	19.2000	19.2000	19.2000	19.2000	+4.918%	1	1,210	+19.010%
2026-04-16	19.1600	19.1600	18.3000	18.3000	-8.683%	2	1,210	+24.863%
2026-04-15	20.0000	20.6300	19.6500	20.0400	-0.546%	7	1,209	+14.022%
2026-04-14	20.1500	20.1500	20.1500	20.1500	-4.048%	1	1,210	+13.400%
2026-04-13	21.6600	21.7800	20.7500	21.0000	-8.297%	521	1,210	+8.810%
2026-04-10	23.4500	23.4500	22.8500	22.9000	-0.435%	20	807	-0.218%
2026-04-07	23.3000	23.3000	23.0000	23.0000	-5.155%	460	794	-0.652%
2026-04-02	25.1000	25.1000	24.2500	24.2500	-7.372%	438	441	-5.773%
2026-04-01	26.1800	26.1800	26.1800	26.1800	+1.473%	1	441	-12.720%
2026-03-31	25.8000	25.8000	25.8000	25.8000	+2.219%	1	441	-11.434%
2026-03-30	25.2400	25.2400	25.2400	25.2400	-4.755%	1	440	-9.469%
2026-03-25	26.5000	26.5000	26.5000	26.5000	-3.636%	1	440	-13.774%
2026-03-23	28.0800	28.0800	27.5000	27.5000	+10.000%	101	439	-16.909%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-16.107%	2	420	-8.600%
2026-03-16	29.8000	29.8000	29.8000	29.8000	+4.159%	1	420	-23.322%
2026-03-11	28.7200	28.7200	28.6100	28.6100	-5.265%	5	421	-20.133%
2026-03-09	30.9600	30.9600	30.1000	30.2000	-0.984%	9	419	-24.338%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-7.827%	2	414	-25.082%
2026-03-05	31.0000	33.0900	31.0000	33.0900	+20.327%	33	412	-30.946%
2026-03-04	26.9500	27.6500	26.6600	27.5000	+5.445%	69	412	-16.909%
2026-03-03	26.0800	26.0800	26.0800	26.0800	+8.441%	1	367	-12.385%
2026-03-02	24.1000	24.1000	24.0500	24.0500	-25.909%	2	366	-4.990%
2026-02-26	31.5900	32.4600	31.5900	32.4600	+10.034%	3	366	-29.606%
2026-02-25	29.5000	29.5000	29.5000	29.5000	-12.979%	1	367	-22.542%
2026-02-23	33.9000	33.9000	33.9000	33.9000	+9.003%	1	367	-32.596%
2026-02-20	30.0500	31.1500	30.0500	31.1000	-4.806%	8	368	-26.527%
2026-02-18	34.9900	34.9900	32.6700	32.6700	-6.255%	16	368	-30.058%
2026-02-17	34.7400	34.8500	34.7400	34.8500	+3.412%	4	352	-34.433%
2026-02-13	33.7000	33.7000	33.7000	33.7000	-0.882%	1	349	-32.196%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+2.256%	2	349	-32.794%
2026-02-09	33.2500	33.2600	33.2200	33.2500	-5.941%	8	349	-31.278%
2026-02-05	35.3500	35.3500	35.3500	35.3500	+3.971%	2	349	-35.361%
2026-02-04	38.3500	38.8000	34.0000	34.0000	+8.108%	117	349	-32.794%
2026-02-03	31.7500	31.7500	31.4000	31.4500	+46.279%	330	334	-27.345%
2026-01-28	21.5000	21.5000	21.5000	21.5000	-11.340%	1	4	+6.279%
2026-01-23	25.2100	25.2100	24.2500	24.2500	0.000%	3	3	-5.773%