Dark

BRKB20280121C530
BRK.B Jan 21 2028 530.00 Call (BRKB280121C00530000)
option OPRA

EOD

Aug 27, 2026

47.64-2.277%(-1.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.7400	47.6400	46.7400	47.6400	-2.277%	3	1,558	0.000%
2026-08-26	48.7500	48.7500	48.7500	48.7500	+4.952%	1	1,558	-2.277%
2026-08-21	46.2000	46.4500	46.2000	46.4500	-8.922%	4	1,558	+2.562%
2026-08-19	51.0000	51.0000	51.0000	51.0000	+8.765%	1	1,558	-6.588%
2026-08-17	46.8000	46.8900	46.8000	46.8900	-6.220%	4	1,557	+1.599%
2026-08-13	50.0000	50.0000	50.0000	50.0000	-3.101%	1	1,555	-4.720%
2026-08-12	54.0000	54.0000	51.6000	51.6000	-14.000%	3	1,555	-7.674%
2026-08-11	63.0000	63.0000	60.0000	60.0000	-8.425%	4	1,555	-20.600%
2026-08-10	68.9000	69.6500	65.5200	65.5200	+14.947%	17	1,553	-27.289%
2026-08-05	57.0000	57.0000	57.0000	57.0000	-0.140%	1	1,551	-16.421%
2026-08-04	52.4500	57.0800	52.4500	57.0800	+6.195%	4	1,551	-16.538%
2026-08-03	58.0000	58.0000	53.7500	53.7500	-1.286%	6	1,547	-11.367%
2026-07-31	54.5500	54.5500	54.4500	54.4500	+4.712%	2	1,549	-12.507%
2026-07-30	52.0000	52.0000	52.0000	52.0000	+18.721%	1	1,549	-8.385%
2026-07-24	43.8000	43.8000	43.8000	43.8000	+6.053%	1	1,549	+8.767%
2026-07-22	41.3000	41.3000	41.3000	41.3000	+1.102%	7	1,550	+15.351%
2026-07-20	40.8500	40.8500	40.8500	40.8500	-15.267%	5	1,550	+16.622%
2026-07-17	48.2100	48.2100	48.2100	48.2100	+17.729%	1	1,545	-1.182%
2026-07-16	40.9500	40.9500	40.9500	40.9500	-0.751%	1	1,545	+16.337%
2026-07-15	41.2600	41.2600	41.2600	41.2600	-7.489%	1	1,544	+15.463%
2026-07-14	44.6000	44.6000	44.6000	44.6000	-2.684%	2	1,543	+6.816%
2026-07-13	46.8500	46.8500	45.8300	45.8300	+8.268%	11	1,541	+3.949%
2026-07-10	42.3300	42.3300	42.3300	42.3300	-7.090%	1	1,540	+12.544%
2026-07-09	44.5100	45.5600	44.5100	45.5600	-13.712%	18	1,539	+4.565%
2026-07-06	52.4500	53.2000	52.4500	52.8000	-0.621%	3	1,521	-9.773%
2026-07-02	53.0000	53.1300	53.0000	53.1300	+4.793%	2	1,520	-10.333%
2026-07-01	50.1500	50.8600	50.1500	50.7000	+2.840%	5	1,520	-6.036%
2026-06-29	49.3000	49.3000	49.3000	49.3000	+1.923%	1	1,517	-3.367%
2026-06-24	48.3700	48.3700	48.3700	48.3700	+3.134%	1	1,517	-1.509%
2026-06-16	48.7500	50.0000	46.9000	46.9000	+10.483%	19	1,516	+1.578%
2026-06-11	42.9000	42.9000	42.4500	42.4500	-4.607%	3	1,520	+12.226%
2026-06-10	43.5000	44.5000	43.5000	44.5000	-0.847%	8	1,520	+7.056%
2026-06-08	46.7500	46.7500	44.8800	44.8800	-4.996%	6	1,524	+6.150%
2026-06-05	46.9800	47.9500	46.9700	47.2400	+17.776%	11	1,519	+0.847%
2026-05-27	42.7000	42.7000	39.9500	40.1100	-6.066%	15	1,524	+18.773%
2026-05-26	42.8600	43.1100	42.7000	42.7000	-0.047%	16	1,520	+11.569%
2026-05-22	42.5000	42.7200	42.5000	42.7200	+6.058%	16	1,488	+11.517%
2026-05-20	41.1400	41.2800	40.2800	40.2800	-9.259%	16	1,488	+18.272%
2026-05-19	44.3900	44.3900	44.3900	44.3900	-2.824%	5	1,457	+7.321%
2026-05-18	43.7300	45.6800	43.7300	45.6800	+0.861%	16	1,457	+4.291%
2026-05-15	45.7000	45.7000	45.2900	45.2900	+2.050%	11	1,457	+5.189%
2026-05-14	44.3800	44.3800	44.3800	44.3800	+0.841%	2	1,457	+7.346%
2026-05-13	44.0100	44.0100	44.0100	44.0100	-2.200%	1	1,460	+8.248%
2026-05-12	45.0000	45.0000	45.0000	45.0000	+8.434%	1	1,460	+5.867%
2026-05-11	42.3000	42.3000	41.4500	41.5000	+0.704%	19	1,460	+14.795%
2026-05-08	41.4500	41.4500	41.2100	41.2100	+8.447%	2	1,469	+15.603%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+2.013%	1	1,468	+25.368%
2026-05-04	39.1100	42.8000	37.1400	37.2500	-6.991%	7	1,468	+27.893%
2026-04-30	40.2400	40.2400	40.0500	40.0500	-4.187%	13	1,469	+18.951%
2026-04-29	41.5600	41.8000	41.5600	41.8000	-3.241%	6	1,471	+13.971%
2026-04-28	43.2000	43.2000	43.2000	43.2000	+8.816%	1	1,465	+10.278%
2026-04-23	39.7000	39.7000	39.7000	39.7000	+1.612%	1	1,464	+20.000%
2026-04-22	39.0700	39.0700	39.0700	39.0700	-2.325%	1	1,464	+21.935%
2026-04-21	40.0000	40.0000	40.0000	40.0000	-9.869%	1	1,464	+19.100%
2026-04-17	42.6000	44.3800	42.6000	44.3800	+2.376%	3	1,464	+7.346%
2026-04-16	43.3500	43.3500	43.3500	43.3500	+2.000%	1	1,465	+9.896%
2026-04-14	43.7100	43.7100	42.5000	42.5000	-7.144%	11	1,464	+12.094%
2026-04-13	45.7700	45.7700	45.7700	45.7700	-4.566%	3	1,458	+4.086%
2026-04-10	47.9600	47.9600	47.9600	47.9600	-0.333%	4	1,455	-0.667%
2026-04-08	48.1200	48.1200	48.1200	48.1200	+3.528%	2	1,451	-0.998%
2026-04-07	46.3200	46.4800	46.3200	46.4800	-6.044%	10	1,449	+2.496%
2026-04-01	49.4700	49.4700	49.4700	49.4700	+0.918%	2	1,439	-3.699%
2026-03-31	49.0200	49.0200	49.0200	49.0200	+3.026%	1	1,437	-2.815%
2026-03-30	48.3900	48.3900	47.5800	47.5800	+3.818%	3	1,436	+0.126%
2026-03-27	48.5100	48.5100	45.8300	45.8300	-6.925%	14	1,433	+3.949%
2026-03-26	49.6400	49.6400	49.2400	49.2400	-2.010%	3	1,429	-3.249%
2026-03-25	50.2500	50.2500	50.2500	50.2500	-3.272%	7	1,426	-5.194%
2026-03-23	52.2500	52.2500	51.8500	51.9500	+4.675%	20	1,423	-8.296%
2026-03-20	49.6300	49.6300	49.6300	49.6300	-2.801%	3	1,433	-4.010%
2026-03-18	51.0600	51.0600	51.0600	51.0600	-6.105%	2	1,430	-6.698%
2026-03-17	54.3800	54.3800	54.3800	54.3800	+1.172%	1	1,428	-12.394%
2026-03-13	53.7500	53.7500	53.7500	53.7500	+3.465%	1	1,429	-11.367%
2026-03-12	52.9000	52.9000	51.9500	51.9500	-1.048%	16	1,428	-8.296%
2026-03-11	52.5000	52.5000	52.5000	52.5000	-4.092%	10	1,425	-9.257%
2026-03-10	54.7400	54.7400	54.7400	54.7400	+1.842%	1	1,415	-12.970%
2026-03-09	54.3500	54.5900	53.3000	53.7500	-4.018%	13	1,414	-11.367%
2026-03-06	54.5000	56.0000	54.5000	56.0000	+2.227%	2	1,416	-14.929%
2026-03-05	53.5000	54.7800	53.5000	54.7800	+11.003%	11	1,416	-13.034%
2026-03-04	49.3500	49.3500	49.3500	49.3500	+6.818%	3	1,418	-3.465%
2026-03-03	44.6500	46.2300	44.6500	46.2000	-2.839%	11	1,415	+3.117%
2026-03-02	46.5000	47.5500	45.5000	47.5500	-20.084%	15	1,404	+0.189%
2026-02-27	59.1500	59.5000	59.1500	59.5000	+10.390%	6	1,389	-19.933%
2026-02-24	54.1000	54.1000	53.9000	53.9000	-2.284%	2	1,388	-11.614%
2026-02-23	55.4100	55.4100	55.1600	55.1600	+0.018%	2	1,388	-13.633%
2026-02-20	55.3500	55.3500	55.1500	55.1500	-8.541%	2	1,387	-13.617%
2026-02-17	60.0600	60.6500	60.0600	60.3000	-0.314%	11	1,388	-20.995%
2026-02-12	60.4900	60.4900	60.4900	60.4900	+6.365%	2	1,381	-21.243%
2026-02-10	57.7500	57.7500	56.8700	56.8700	-3.035%	3	1,379	-16.230%
2026-02-09	58.5500	58.6500	58.5500	58.6500	-3.868%	2	1,376	-18.772%
2026-02-05	61.0100	61.0100	61.0100	61.0100	-3.236%	4	1,377	-21.914%
2026-02-04	65.0100	65.0100	62.8000	63.0500	+38.785%	60	1,373	-24.441%
2026-01-29	45.6700	45.6700	45.4200	45.4300	+1.724%	17	1,369	+4.865%
2026-01-28	44.6800	44.6800	44.6600	44.6600	+1.940%	7	1,354	+6.673%
2026-01-27	43.8100	43.8100	43.8100	43.8100	-9.689%	3	1,347	+8.742%
2026-01-26	46.7700	48.5100	46.7700	48.5100	+3.235%	7	1,344	-1.793%
2026-01-23	46.4500	47.3000	46.0000	46.9900	-3.827%	63	1,339	+1.383%
2026-01-22	48.8900	49.4500	47.8500	48.8600	-2.300%	645	1,329	-2.497%
2026-01-21	50.2500	50.5500	49.0000	50.0100	+0.020%	45	755	-4.739%
2026-01-20	51.0900	51.0900	50.0000	50.0000	-7.715%	2	746	-4.720%
2026-01-16	53.1400	54.1800	53.1400	54.1800	+0.296%	4	742	-12.071%
2026-01-15	52.9100	54.1700	52.9100	54.0200	+1.275%	9	742	-11.810%
2026-01-14	53.3400	53.3400	53.3400	53.3400	-8.034%	4	733	-10.686%
2026-01-12	56.5000	58.0000	56.0000	58.0000	+3.757%	607	729	-17.862%
2026-01-09	55.5000	55.9000	55.5000	55.9000	+4.447%	12	249	-14.776%
2026-01-07	53.8400	53.8400	53.5200	53.5200	-2.956%	3	237	-10.987%
2026-01-02	55.3000	55.3000	55.1500	55.1500	-5.871%	9	234	-13.617%
2025-12-26	58.5900	58.5900	58.5900	58.5900	-1.181%	1	225	-18.689%
2025-12-19	59.2900	59.2900	59.2900	59.2900	-5.784%	4	225	-19.649%
2025-12-18	62.9300	62.9300	62.9300	62.9300	+0.016%	2	221	-24.297%
2025-12-17	62.9200	62.9200	62.9200	62.9200	+2.309%	3	223	-24.285%
2025-12-12	61.5000	61.5000	61.5000	61.5000	+4.592%	1	225	-22.537%
2025-12-11	58.8500	58.8500	58.8000	58.8000	-2.439%	6	224	-18.980%
2025-12-09	60.2700	60.2700	60.2700	60.2700	-0.757%	1	218	-20.956%
2025-12-08	58.3000	60.7300	57.9800	60.7300	-5.139%	6	218	-21.554%
2025-12-05	64.0200	64.0200	64.0200	64.0200	+0.298%	1	219	-25.586%
2025-12-04	64.4500	64.4500	63.8300	63.8300	-8.814%	4	218	-25.364%
2025-12-01	70.0000	70.0000	70.0000	70.0000	-0.850%	5	216	-31.943%
2025-11-28	70.6000	70.6000	70.6000	70.6000	+2.601%	2	216	-32.521%
2025-11-25	68.8100	68.8100	68.8100	68.8100	+5.862%	1	216	-30.766%
2025-11-24	66.5000	66.5000	65.0000	65.0000	-4.664%	3	217	-26.708%
2025-11-18	68.0000	68.1800	68.0000	68.1800	-6.985%	5	218	-30.126%
2025-11-17	73.3000	73.3000	73.3000	73.3000	-0.946%	1	213	-35.007%
2025-11-14	74.0000	74.0000	74.0000	74.0000	-1.136%	6	213	-35.622%
2025-11-13	72.9000	75.4200	72.9000	74.8500	+10.284%	60	207	-36.353%
2025-11-12	67.8700	67.8700	67.8700	67.8700	+5.618%	1	178	-29.807%
2025-11-11	64.2600	64.2600	64.2600	64.2600	-2.340%	33	177	-25.864%
2025-11-10	67.0000	67.0000	65.4500	65.8000	+1.231%	3	144	-27.599%
2025-11-07	65.0000	65.0000	65.0000	65.0000	+3.175%	1	145	-26.708%
2025-11-06	60.5000	63.0000	60.5000	63.0000	+4.046%	24	145	-24.381%
2025-11-05	60.5500	60.5500	60.5500	60.5500	+6.715%	14	121	-21.321%
2025-11-04	55.9800	56.7400	55.9800	56.7400	+6.634%	9	107	-16.038%
2025-11-03	53.2100	53.2100	53.2100	53.2100	+1.449%	3	100	-10.468%
2025-10-29	52.6000	52.6000	52.4500	52.4500	-7.512%	15	100	-9.171%
2025-10-28	56.1400	56.7100	56.1400	56.7100	-0.526%	5	91	-15.994%
2025-10-27	57.0100	57.0100	57.0100	57.0100	-6.079%	2	84	-16.436%
2025-10-24	60.7000	60.7000	60.7000	60.7000	-2.443%	1	84	-21.516%
2025-10-21	62.2200	62.2200	62.2200	62.2200	+1.750%	1	83	-23.433%
2025-10-20	61.1500	61.1500	61.1500	61.1500	+0.016%	1	82	-22.093%
2025-10-17	61.0300	61.1400	61.0300	61.1400	+0.230%	2	82	-22.080%
2025-10-16	61.4900	61.4900	60.1000	61.0000	-3.496%	4	80	-21.902%
2025-10-15	62.5600	63.2300	62.5600	63.2100	-6.907%	6	79	-24.632%
2025-10-08	67.9000	67.9000	67.9000	67.9000	+0.637%	60	75	-29.838%
2025-10-07	67.4700	67.4700	67.4700	67.4700	-0.044%	10	15	-29.391%
2025-09-26	67.5000	67.5000	67.5000	67.5000	+2.865%	1	5	-29.422%
2025-09-23	65.6200	65.6200	65.6200	65.6200	+2.692%	2	4	-27.400%
2025-09-22	64.0000	64.0000	63.9000	63.9000	0.000%	2	2	-25.446%