Dark

BRKB20281215C740
BRK.B Dec 15 2028 740.00 Call (BRKB281215C00740000)
option OPRA

EOD

Aug 27, 2026

12.24-4.599%(-0.59)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.9000	13.1000	11.3000	12.2400	-4.599%	133	1,568	0.000%
2026-08-26	13.1500	13.1500	12.7000	12.8300	-0.156%	10	1,460	-4.599%
2026-08-25	12.8500	12.8500	12.8500	12.8500	+2.800%	1	1,453	-4.747%
2026-08-24	12.8200	12.8200	12.5000	12.5000	+9.170%	31	1,453	-2.080%
2026-08-21	11.7800	12.0700	11.4500	11.4500	-5.606%	28	1,479	+6.900%
2026-08-20	11.8000	12.3300	11.8000	12.1300	-5.382%	170	1,497	+0.907%
2026-08-19	12.8200	12.8200	12.8200	12.8200	+1.504%	1	1,343	-4.524%
2026-08-18	12.2100	12.8800	12.2100	12.6300	+7.034%	24	1,342	-3.088%
2026-08-17	11.9300	12.0300	11.7700	11.8000	-9.579%	150	1,342	+3.729%
2026-08-14	13.0500	13.0500	13.0500	13.0500	+0.850%	3	1,294	-6.207%
2026-08-13	12.9000	12.9400	12.9000	12.9400	-13.154%	6	1,291	-5.410%
2026-08-11	16.7000	16.7000	14.9000	14.9000	-16.760%	14	1,292	-17.852%
2026-08-10	17.5000	19.9000	17.5000	17.9000	+5.294%	14	1,292	-31.620%
2026-08-06	17.0000	17.0000	15.3000	17.0000	+16.598%	28	1,291	-28.000%
2026-08-05	14.0000	14.5800	13.9300	14.5800	+3.404%	6	1,285	-16.049%
2026-08-04	14.1000	14.1000	14.1000	14.1000	+2.174%	1	1,286	-13.191%
2026-08-03	15.6000	15.6000	13.8000	13.8000	-5.155%	111	1,285	-11.304%
2026-07-31	13.5800	14.5500	13.5800	14.5500	+11.665%	6	1,234	-15.876%
2026-07-30	13.0300	13.0300	13.0300	13.0300	-4.191%	1	1,235	-6.063%
2026-07-29	13.7000	13.7000	13.5500	13.6000	+4.615%	6	1,235	-10.000%
2026-07-28	13.8800	13.9000	13.0000	13.0000	+20.370%	38	1,233	-5.846%
2026-07-27	10.8000	10.8000	10.8000	10.8000	-2.351%	1	1,215	+13.333%
2026-07-24	10.2500	11.0600	10.2500	11.0600	+10.050%	14	1,215	+10.669%
2026-07-23	9.9900	10.1500	9.9900	10.0500	+0.701%	4	1,227	+21.791%
2026-07-22	9.9300	10.0300	9.6000	9.9800	+2.149%	12	1,225	+22.645%
2026-07-21	9.7700	9.7700	9.7700	9.7700	-2.495%	1	1,230	+25.281%
2026-07-20	10.0200	10.0200	10.0200	10.0200	-2.244%	1	1,231	+22.156%
2026-07-17	11.3000	11.3400	10.2500	10.2500	+4.699%	5	1,232	+19.415%
2026-07-16	9.5000	9.8500	9.3400	9.7900	+0.410%	12	1,230	+25.026%
2026-07-15	10.0000	10.5400	9.7500	9.7500	-12.320%	5	1,230	+25.538%
2026-07-14	11.2500	11.2500	11.1100	11.1200	-1.767%	5	1,229	+10.072%
2026-07-13	11.2800	11.3200	11.2800	11.3200	+6.291%	2	1,230	+8.127%
2026-07-10	11.0000	11.2000	10.1000	10.6500	-6.167%	10	1,232	+14.930%
2026-07-09	11.5000	11.5000	11.2500	11.3500	-3.404%	6	1,227	+7.841%
2026-07-08	14.0500	14.0500	11.6800	11.7500	-18.685%	70	1,224	+4.170%
2026-07-07	14.8500	15.1000	14.2500	14.4500	-2.759%	63	1,200	-15.294%
2026-07-06	15.1000	15.1000	14.5000	14.8600	+1.088%	13	1,232	-17.631%
2026-07-02	14.2000	14.7000	14.2000	14.7000	+5.075%	15	1,239	-16.735%
2026-07-01	14.7000	14.7000	13.9900	13.9900	+1.745%	2	1,239	-12.509%
2026-06-30	13.2500	13.7500	13.2500	13.7500	+10.977%	4	1,237	-10.982%
2026-06-26	12.4700	14.0000	12.1700	12.3900	-0.081%	202	1,236	-1.211%
2026-06-25	12.0000	12.4000	12.0000	12.4000	-0.161%	21	1,212	-1.290%
2026-06-24	12.4200	12.4200	12.4200	12.4200	-1.429%	1	1,213	-1.449%
2026-06-23	12.5700	12.7500	12.5000	12.6000	+5.439%	47	1,213	-2.857%
2026-06-22	11.9800	12.7000	11.5000	11.9500	+3.017%	20	1,203	+2.427%
2026-06-18	11.9500	11.9500	11.5200	11.6000	-4.211%	23	1,190	+5.517%
2026-06-17	12.6500	12.6500	12.1100	12.1100	-19.267%	52	1,190	+1.073%
2026-06-16	15.0000	15.0000	15.0000	15.0000	+14.504%	3	1,241	-18.400%
2026-06-15	14.0000	14.0000	11.8500	13.1000	+5.645%	48	1,238	-6.565%
2026-06-11	12.2500	12.4000	12.2000	12.4000	-8.216%	4	1,269	-1.290%
2026-06-10	14.5000	14.5000	13.5100	13.5100	+3.763%	14	1,270	-9.400%
2026-06-09	13.5000	13.7100	12.8500	13.0200	+0.154%	8	1,270	-5.991%
2026-06-08	13.0000	13.2900	11.3500	13.0000	-5.455%	33	1,270	-5.846%
2026-06-05	13.3500	14.0500	13.3500	13.7500	+14.871%	74	1,267	-10.982%
2026-06-04	11.9700	11.9700	11.9700	11.9700	+4.087%	1	1,253	+2.256%
2026-06-03	11.5000	12.1000	10.1500	11.5000	+6.977%	198	1,252	+6.435%
2026-06-02	10.4000	11.0000	10.2500	10.7500	+1.511%	28	1,202	+13.860%
2026-06-01	10.5000	10.5900	10.5000	10.5900	-0.094%	4	1,202	+15.581%
2026-05-29	10.5500	10.6000	10.0000	10.6000	+6.533%	6	1,202	+15.472%
2026-05-27	11.8800	11.8800	9.9500	9.9500	-18.576%	3	1,198	+23.015%
2026-05-26	12.2200	12.2200	12.2200	12.2200	+9.107%	10	1,197	+0.164%
2026-05-20	11.1400	11.4900	10.8800	11.2000	-6.276%	24	1,207	+9.286%
2026-05-19	12.0000	12.5000	11.9500	11.9500	-2.449%	19	1,214	+2.427%
2026-05-18	12.2500	12.2500	12.2500	12.2500	+2.083%	10	1,214	-0.082%
2026-05-15	12.9700	12.9700	12.0000	12.0000	-4.837%	64	1,214	+2.000%
2026-05-14	12.7900	12.7900	12.6100	12.6100	+2.687%	6	1,180	-2.934%
2026-05-13	12.2000	12.2800	12.1600	12.2800	-7.181%	4	1,179	-0.326%
2026-05-12	13.0500	13.4000	12.6100	13.2300	+11.176%	47	1,179	-7.483%
2026-05-11	12.2500	12.3400	11.9000	11.9000	+0.847%	81	1,179	+2.857%
2026-05-08	11.2100	11.8000	11.2100	11.8000	+3.327%	134	1,172	+3.729%
2026-05-07	11.0000	11.4200	11.0000	11.4200	+7.736%	2	1,221	+7.180%
2026-05-06	11.0000	11.0000	10.6000	10.6000	-4.072%	183	1,221	+15.472%
2026-05-05	10.9000	11.0500	10.7800	11.0500	+1.376%	8	1,224	+10.769%
2026-05-04	12.6600	12.6600	10.8000	10.9000	-11.382%	270	1,220	+12.294%
2026-05-01	12.5500	12.8100	12.0100	12.3000	+3.623%	68	1,116	-0.488%
2026-04-30	12.0000	13.6500	11.8700	11.8700	-1.901%	27	1,116	+3.117%
2026-04-29	12.2800	12.9100	12.0000	12.1000	-6.202%	263	1,117	+1.157%
2026-04-28	13.7000	14.0000	12.8800	12.9000	+0.781%	401	1,208	-5.116%
2026-04-27	13.5000	13.6700	12.4500	12.8000	-0.775%	230	915	-4.375%
2026-04-24	12.6000	13.1800	12.3000	12.9000	-1.527%	176	856	-5.116%
2026-04-23	12.6000	13.1700	12.5500	13.1000	+11.489%	91	789	-6.565%
2026-04-22	12.0000	12.0000	11.7500	11.7500	-3.689%	2	743	+4.170%
2026-04-21	12.6000	12.6000	12.2000	12.2000	-5.426%	2	741	+0.328%
2026-04-20	12.7100	13.0300	11.5000	12.9000	+0.233%	65	741	-5.116%
2026-04-17	12.8700	12.8700	12.8700	12.8700	+1.100%	1	739	-4.895%
2026-04-16	12.4000	12.7300	12.3500	12.7300	-2.077%	11	739	-3.849%
2026-04-15	13.5000	13.5000	13.0000	13.0000	-2.622%	2	735	-5.846%
2026-04-14	13.2000	13.3500	13.2000	13.3500	-4.643%	2	733	-8.315%
2026-04-13	13.8000	14.0000	13.8000	14.0000	-6.667%	3	733	-12.571%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-1.961%	1	732	-18.400%
2026-04-09	15.8500	15.8500	15.3000	15.3000	+2.000%	2	732	-20.000%
2026-04-07	15.5000	15.7000	15.0000	15.0000	-3.661%	60	732	-18.400%
2026-04-06	15.5500	15.5700	15.4800	15.5700	-4.185%	4	720	-21.387%
2026-04-02	16.2000	16.2500	16.2000	16.2500	-3.561%	2	720	-24.677%
2026-04-01	17.3500	17.3500	16.7500	16.8500	+1.813%	94	720	-27.359%
2026-03-31	16.3500	16.5700	16.3500	16.5500	+0.060%	13	652	-26.042%
2026-03-30	14.9500	16.5400	14.9500	16.5400	+5.687%	15	652	-25.998%
2026-03-27	16.4100	17.8000	15.6500	15.6500	-6.679%	4	653	-21.789%
2026-03-26	16.8500	16.9900	16.3100	16.7700	-0.179%	103	654	-27.013%
2026-03-25	17.3000	17.3000	16.5500	16.8000	-5.085%	20	655	-27.143%
2026-03-24	17.2000	17.7000	17.2000	17.7000	+0.855%	3	651	-30.847%
2026-03-23	17.5600	17.8000	17.0000	17.5500	-0.057%	209	653	-30.256%
2026-03-20	15.7800	17.5600	15.7500	17.5600	+18.249%	37	768	-30.296%
2026-03-19	15.2000	15.5500	14.6500	14.8500	-2.431%	40	745	-17.576%
2026-03-18	15.0000	15.7100	15.0000	15.2200	-7.082%	30	744	-19.580%
2026-03-17	16.3000	16.3800	16.1300	16.3800	+0.800%	5	732	-25.275%
2026-03-13	16.2000	16.2500	16.2000	16.2500	+1.881%	4	732	-24.677%
2026-03-12	15.8600	15.9500	15.8000	15.9500	+3.909%	6	731	-23.260%
2026-03-11	16.0900	16.0900	15.1500	15.3500	-5.130%	10	733	-20.261%
2026-03-10	16.5000	16.7900	16.1500	16.1800	-0.492%	13	731	-24.351%
2026-03-09	10.7000	17.4000	10.7000	16.2600	-8.908%	117	729	-24.723%
2026-03-06	16.9500	17.8500	16.4000	17.8500	-1.163%	83	740	-31.429%
2026-03-05	16.5900	18.0600	16.5900	18.0600	+14.594%	31	733	-32.226%
2026-03-04	15.4600	15.9500	15.4400	15.7600	+8.915%	70	731	-22.335%
2026-03-03	14.0500	14.9700	13.9900	14.4700	-1.229%	17	729	-15.411%
2026-03-02	15.8300	15.8300	14.0000	14.6500	-21.448%	294	725	-16.451%
2026-02-27	18.7000	19.0000	18.6500	18.6500	+1.084%	31	672	-34.370%
2026-02-26	18.0000	18.4500	17.8500	18.4500	+9.756%	25	670	-33.659%
2026-02-25	17.3000	17.3000	16.4000	16.8100	-0.237%	280	599	-27.186%
2026-02-24	16.6100	16.9000	16.4400	16.8500	-3.438%	116	599	-27.359%
2026-02-23	18.1500	18.3500	17.1000	17.4500	0.000%	73	570	-29.857%
2026-02-20	18.2200	18.2200	16.5200	17.4500	-5.828%	221	540	-29.857%
2026-02-19	18.6500	18.9500	18.2000	18.5300	+1.534%	201	513	-33.945%
2026-02-18	19.8200	19.8200	18.1500	18.2500	-8.750%	11	494	-32.932%
2026-02-17	19.2500	20.0000	19.2500	20.0000	+7.527%	6	494	-38.800%
2026-02-13	19.0500	19.6700	18.6000	18.6000	-9.268%	298	418	-34.194%
2026-02-12	20.1500	20.5000	20.0500	20.5000	+5.398%	3	418	-40.293%
2026-02-11	18.7700	19.5500	18.5000	19.4500	+2.100%	32	418	-37.069%
2026-02-10	18.7800	19.0500	18.7800	19.0500	+2.419%	39	409	-35.748%
2026-02-09	20.2600	20.2600	18.3000	18.6000	-4.811%	203	395	-34.194%
2026-02-06	19.1900	20.0500	19.1900	19.5400	+0.205%	3	354	-37.359%
2026-02-05	19.0000	19.5000	19.0000	19.5000	-7.495%	4	354	-37.231%
2026-02-04	18.7400	21.0800	18.7400	21.0800	+18.427%	4	354	-41.935%
2026-02-03	16.9000	17.9000	16.8600	17.8000	+11.950%	100	355	-31.236%
2026-02-02	16.4100	16.4100	15.9000	15.9000	+5.578%	11	355	-23.019%
2026-01-30	14.5500	15.2200	14.5000	15.0600	+3.862%	66	363	-18.725%
2026-01-29	13.2300	14.5000	13.2300	14.5000	+4.996%	225	363	-15.586%
2026-01-28	13.3600	13.8100	12.6800	13.8100	+7.975%	265	295	-11.369%
2026-01-27	12.9000	13.2000	12.7000	12.7900	-7.986%	10	115	-4.300%
2026-01-26	13.4100	13.9500	13.4100	13.9000	+1.832%	14	109	-11.942%
2026-01-23	13.9000	13.9500	13.5000	13.6500	-4.076%	22	105	-10.330%
2026-01-22	14.7000	14.7000	14.2300	14.2300	-2.601%	78	97	-13.985%
2026-01-21	14.7000	14.7000	14.6100	14.6100	+1.458%	2	72	-16.222%
2026-01-20	14.6000	14.6000	14.4000	14.4000	-10.503%	2	71	-15.000%
2026-01-16	15.3500	16.0900	15.3500	16.0900	+4.753%	8	63	-23.928%
2026-01-15	16.0000	16.0000	15.3600	15.3600	-4.000%	58	63	-20.313%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+0.629%	4	6	-23.500%
2026-01-13	15.9000	15.9000	15.9000	15.9000	+2.119%	1	2	-23.019%
2026-01-08	15.5700	15.5700	15.5700	15.5700	0.000%	1	1	-21.387%