Dark

BRKB20281215C550
BRK.B Dec 15 2028 550.00 Call (BRKB281215C00550000)
option OPRA

EOD

Aug 27, 2026

64.64-0.630%(-0.41)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	64.8000	64.9100	63.2500	64.6400	-0.630%	131	1,135	0.000%
2026-08-25	65.0500	65.0500	65.0500	65.0500	-0.169%	1	1,044	-0.630%
2026-08-24	62.9000	65.1600	62.9000	65.1600	+4.189%	3	1,045	-0.798%
2026-08-21	63.0000	63.0000	62.5400	62.5400	+0.871%	2	1,045	+3.358%
2026-08-20	63.3500	63.4700	62.0000	62.0000	-2.897%	251	1,046	+4.258%
2026-08-19	65.0700	65.0700	63.8500	63.8500	-2.757%	10	1,036	+1.237%
2026-08-18	65.3400	65.6600	65.3400	65.6600	+5.903%	14	1,026	-1.553%
2026-08-17	65.5000	65.5000	62.0000	62.0000	-5.344%	32	1,013	+4.258%
2026-08-14	66.7300	67.1000	65.5000	65.5000	-3.520%	31	991	-1.313%
2026-08-13	68.5000	68.5000	67.3000	67.8900	-1.723%	40	962	-4.787%
2026-08-12	72.0000	72.0000	69.0800	69.0800	-10.286%	29	922	-6.427%
2026-08-11	78.0000	78.5000	77.0000	77.0000	-9.230%	4	948	-16.052%
2026-08-10	85.2000	85.3900	84.8300	84.8300	+11.869%	4	949	-23.801%
2026-08-07	76.5400	77.0000	75.8300	75.8300	-2.782%	29	950	-14.757%
2026-08-06	75.0000	78.0000	75.0000	78.0000	+6.122%	2	922	-17.128%
2026-08-05	73.5000	73.5000	73.5000	73.5000	+0.685%	1	922	-12.054%
2026-08-04	71.7000	73.0000	71.7000	73.0000	0.000%	62	923	-11.452%
2026-08-03	73.0000	73.0000	73.0000	73.0000	+1.530%	1	949	-11.452%
2026-07-31	71.9000	71.9000	71.9000	71.9000	+3.009%	2	949	-10.097%
2026-07-30	69.8000	69.8000	69.8000	69.8000	+1.159%	1	951	-7.393%
2026-07-29	69.0000	69.0000	69.0000	69.0000	-0.876%	1	951	-6.319%
2026-07-28	69.1200	69.6100	69.1200	69.6100	+21.738%	50	951	-7.140%
2026-07-22	57.4500	57.4500	57.1800	57.1800	-0.729%	6	951	+13.047%
2026-07-20	57.6000	57.6100	57.5500	57.6000	-0.673%	33	945	+12.222%
2026-07-17	64.4000	64.5000	57.9200	57.9900	+0.800%	82	915	+11.467%
2026-07-16	56.2100	57.5300	55.0500	57.5300	+1.823%	242	835	+12.359%
2026-07-15	57.5000	58.3500	56.5000	56.5000	-4.091%	31	597	+14.407%
2026-07-10	60.1000	60.1000	58.0000	58.9100	-6.935%	27	607	+9.727%
2026-07-08	66.1200	66.1200	63.3000	63.3000	-10.530%	26	631	+2.117%
2026-07-06	69.5200	70.7500	69.5200	70.7500	-0.352%	44	645	-8.636%
2026-07-02	69.2000	71.0000	69.2000	71.0000	+4.566%	40	575	-8.958%
2026-07-01	67.0000	67.9000	67.0000	67.9000	+3.082%	26	575	-4.801%
2026-06-24	65.8700	65.8700	65.8700	65.8700	+6.414%	2	549	-1.867%
2026-06-23	61.9000	61.9000	61.9000	61.9000	+1.893%	100	549	+4.426%
2026-06-22	60.7500	60.7500	60.7500	60.7500	-2.158%	3	616	+6.403%
2026-06-18	62.0000	62.1000	62.0000	62.0900	-5.924%	4	618	+4.107%
2026-06-16	65.7300	66.0000	65.7300	66.0000	+2.980%	3	618	-2.061%
2026-06-15	64.0900	64.0900	64.0900	64.0900	+7.192%	1	617	+0.858%
2026-06-12	59.7900	59.7900	59.7900	59.7900	+3.086%	1	616	+8.112%
2026-06-11	58.0000	58.0000	58.0000	58.0000	-3.414%	2	617	+11.448%
2026-06-09	62.7200	62.7300	59.7500	60.0500	-4.531%	26	619	+7.644%
2026-06-05	59.5000	63.0000	59.5000	62.9000	+17.023%	17	619	+2.766%
2026-06-03	53.7500	53.7500	53.7500	53.7500	+5.392%	1	621	+20.260%
2026-06-01	52.0000	52.5000	51.0000	51.0000	-2.857%	104	621	+26.745%
2026-05-29	52.7500	52.7500	52.5000	52.5000	-4.424%	2	523	+23.124%
2026-05-28	54.9300	54.9300	54.9300	54.9300	-1.365%	2	521	+17.677%
2026-05-27	55.8800	55.8900	55.6500	55.6900	-4.230%	84	521	+16.071%
2026-05-26	58.1500	58.1600	55.9500	58.1500	-1.890%	10	439	+11.161%
2026-05-22	59.2700	59.2700	59.2700	59.2700	+8.752%	1	444	+9.060%
2026-05-21	54.5000	54.5000	54.5000	54.5000	-2.904%	1	443	+18.606%
2026-05-20	55.0000	56.2500	55.0000	56.1300	-5.218%	3	443	+15.161%
2026-05-19	60.6500	60.6800	59.2200	59.2200	+3.531%	81	413	+9.152%
2026-05-15	59.7700	59.7700	57.2000	57.2000	-2.522%	11	413	+13.007%
2026-05-14	58.4600	58.6800	58.4200	58.6800	-1.378%	22	413	+10.157%
2026-05-13	59.5000	59.5000	59.5000	59.5000	+6.155%	2	410	+8.639%
2026-05-11	56.5000	56.5000	56.0500	56.0500	+4.376%	2	410	+15.326%
2026-05-07	53.7000	53.7000	53.7000	53.7000	+4.678%	1	409	+20.372%
2026-05-06	51.3000	51.3000	51.3000	51.3000	+2.293%	3	409	+26.004%
2026-05-05	52.0000	52.0000	50.1500	50.1500	-11.536%	2	409	+28.893%
2026-05-04	55.2800	57.0000	55.2800	56.6900	+4.498%	32	409	+14.024%
2026-05-01	56.0000	56.2500	54.2500	54.2500	-0.913%	13	421	+19.152%
2026-04-30	56.0500	56.2500	54.7500	54.7500	-1.351%	194	421	+18.064%
2026-04-29	57.3500	57.3500	55.5000	55.5000	-4.721%	9	290	+16.468%
2026-04-28	59.0000	60.0000	58.0000	58.2500	+1.569%	97	290	+10.970%
2026-04-27	58.0000	58.0000	57.3500	57.3500	+3.408%	7	297	+12.711%
2026-04-24	55.4600	55.4600	55.4600	55.4600	+0.471%	20	297	+16.552%
2026-04-23	55.0000	55.2000	55.0000	55.2000	+4.190%	2	282	+17.101%
2026-04-22	54.0800	54.0800	52.9800	52.9800	-5.561%	3	282	+22.008%
2026-04-21	56.0000	56.1000	56.0000	56.1000	+0.538%	3	283	+15.223%
2026-04-20	56.2100	56.3500	55.2800	55.8000	-0.375%	208	283	+15.842%
2026-04-16	56.0100	56.0100	56.0100	56.0100	-1.737%	2	110	+15.408%
2026-04-15	57.0000	57.0000	57.0000	57.0000	-1.059%	1	110	+13.404%
2026-04-14	57.6100	57.6100	57.6100	57.6100	-4.997%	1	110	+12.203%
2026-04-13	61.8000	61.8000	60.6400	60.6400	-7.800%	2	110	+6.596%
2026-04-09	65.7700	65.7700	65.7700	65.7700	+6.596%	1	110	-1.718%
2026-04-07	61.8000	61.8000	61.7000	61.7000	-2.451%	2	111	+4.765%
2026-04-06	63.2500	63.2500	63.2500	63.2500	+0.797%	1	112	+2.198%
2026-04-02	62.7500	62.7500	62.7500	62.7500	-2.683%	1	110	+3.012%
2026-04-01	64.5200	64.5200	64.4800	64.4800	+1.304%	2	110	+0.248%
2026-03-26	63.2000	63.6500	63.2000	63.6500	-1.364%	2	110	+1.555%
2026-03-25	64.5300	64.5300	64.5300	64.5300	-3.571%	1	110	+0.170%
2026-03-20	67.1000	67.1000	66.9200	66.9200	-0.933%	6	109	-3.407%
2026-03-10	67.3000	67.5500	67.3000	67.5500	+1.123%	8	103	-4.308%
2026-03-09	69.3000	69.3000	66.7000	66.8000	-5.382%	27	99	-3.234%
2026-03-06	67.6400	70.7500	65.9500	70.6000	+0.728%	97	88	-8.442%
2026-03-05	69.5500	70.0900	69.0000	70.0900	+9.260%	16	50	-7.776%
2026-03-04	62.9500	64.4500	62.9500	64.1500	+10.015%	13	35	+0.764%
2026-03-03	58.3100	58.3100	58.3100	58.3100	-5.341%	6	34	+10.856%
2026-03-02	61.0000	61.6000	59.3500	61.6000	-16.757%	18	28	+4.935%
2026-02-27	74.0000	74.0000	74.0000	74.0000	+2.706%	1	18	-12.649%
2026-02-26	70.3000	72.3500	70.1000	72.0500	+2.286%	11	18	-10.285%
2026-02-19	70.4400	70.4400	70.4400	70.4400	-1.620%	1	18	-8.234%
2026-02-09	76.5500	76.5500	71.6000	71.6000	-8.906%	9	18	-9.721%
2026-02-04	78.0400	78.9000	78.0400	78.6000	+14.444%	7	19	-17.761%
2026-02-03	68.4000	68.9000	68.3900	68.6800	+14.849%	24	23	-5.882%
2026-01-29	59.6000	59.9500	59.2500	59.8000	+3.407%	24	15	+8.094%
2026-01-28	57.8800	57.8800	57.8000	57.8300	+0.732%	11	18	+11.776%
2026-01-27	57.4100	57.4100	57.4100	57.4100	-4.173%	3	12	+12.594%
2026-01-26	59.2500	59.9100	59.2500	59.9100	-2.506%	6	12	+7.895%
2026-01-20	62.5500	62.5500	61.4000	61.4500	-6.894%	10	9	+5.191%
2026-01-16	65.8100	66.0000	65.7500	66.0000	-6.170%	10	2	-2.061%
2026-01-12	69.8000	70.3400	69.8000	70.3400	0.000%	3	2	-8.103%