Dark

BRKB20270115P380
BRK.B Jan 15 2027 380.00 Put (BRKB270115P00380000)
option OPRA

EOD

Aug 27, 2026

1.06-3.636%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.0700	1.0700	1.0600	1.0600	-3.636%	2	981	0.000%
2026-08-25	1.1100	1.1100	1.1000	1.1000	-18.519%	7	979	-3.636%
2026-08-21	1.3000	1.3500	1.3000	1.3500	+12.500%	11	972	-21.481%
2026-08-20	1.1600	1.2000	1.1600	1.2000	+21.212%	29	961	-11.667%
2026-08-18	0.9900	0.9900	0.9900	0.9900	-1.000%	1	933	+7.071%
2026-08-17	1.0700	1.0700	1.0000	1.0000	-9.091%	15	934	+6.000%
2026-08-12	1.1000	1.1000	1.1000	1.1000	+26.437%	18	945	-3.636%
2026-08-11	0.8700	0.8700	0.8700	0.8700	-5.435%	1	945	+21.839%
2026-08-10	0.9700	0.9700	0.9200	0.9200	-33.813%	7	944	+15.217%
2026-08-07	1.1000	1.3900	1.1000	1.3900	+20.870%	32	951	-23.741%
2026-08-05	1.1500	1.1500	1.1500	1.1500	+5.505%	1	960	-7.826%
2026-08-03	1.1100	1.1100	1.0900	1.0900	-16.794%	4	960	-2.752%
2026-07-31	1.3800	1.3800	1.3100	1.3100	0.000%	8	962	-19.084%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+23.585%	1	962	-19.084%
2026-07-28	1.0600	1.0600	1.0600	1.0600	-34.161%	2	961	0.000%
2026-07-24	1.6400	1.6500	1.6100	1.6100	-4.734%	9	963	-34.161%
2026-07-22	1.7300	1.7300	1.6900	1.6900	-5.056%	11	954	-37.278%
2026-07-21	1.4100	1.7800	1.4100	1.7800	+5.952%	10	943	-40.449%
2026-07-20	1.7500	1.7500	1.6800	1.6800	+3.067%	15	943	-36.905%
2026-07-17	1.6300	1.6300	1.6300	1.6300	-9.444%	1	942	-34.969%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-1.639%	1	943	-41.111%
2026-07-15	1.4500	1.8700	1.4500	1.8300	+4.571%	14	942	-42.077%
2026-07-13	1.7500	1.7500	1.7500	1.7500	-2.778%	1	938	-39.429%
2026-07-10	1.7500	1.8000	1.7500	1.8000	+10.429%	2	937	-41.111%
2026-07-08	1.6200	1.6300	1.6200	1.6300	+14.789%	11	936	-34.969%
2026-07-07	1.3800	1.4200	1.3800	1.4200	-2.069%	4	925	-25.352%
2026-07-06	1.4400	1.4500	1.4400	1.4500	-22.872%	6	929	-26.897%
2026-06-30	1.8000	1.8800	1.8000	1.8800	+7.429%	14	930	-43.617%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-15.049%	1	916	-39.429%
2026-06-25	2.0300	2.0600	2.0300	2.0600	+11.351%	6	917	-48.544%
2026-06-22	1.8600	1.8600	1.8500	1.8500	-6.091%	32	911	-42.703%
2026-06-18	1.9700	1.9700	1.9700	1.9700	-0.505%	15	943	-46.193%
2026-06-16	1.9400	1.9800	1.9400	1.9800	+4.211%	4	943	-46.465%
2026-06-15	1.9400	1.9400	1.8100	1.9000	-27.481%	5	943	-44.211%
2026-06-11	2.6200	2.6200	2.6200	2.6200	+3.150%	1	947	-59.542%
2026-06-08	2.5600	2.5600	2.5400	2.5400	-9.929%	8	946	-58.268%
2026-06-03	2.8200	2.8200	2.8200	2.8200	+0.714%	1	951	-62.411%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-9.677%	8	951	-62.143%
2026-06-01	3.0000	3.1000	3.0000	3.1000	+8.772%	20	957	-65.806%
2026-05-29	2.7600	2.8800	2.7600	2.8500	-1.724%	9	964	-62.807%
2026-05-21	2.9000	2.9000	2.9000	2.9000	+15.538%	1	955	-63.448%
2026-05-19	2.5100	2.5100	2.5100	2.5100	-11.620%	1	955	-57.769%
2026-05-18	2.3000	2.8400	2.3000	2.8400	+9.231%	2	956	-62.676%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-6.810%	2	956	-59.231%
2026-05-12	2.6700	2.8200	2.6600	2.7900	-24.595%	50	912	-62.007%
2026-05-06	3.7100	3.7100	3.7000	3.7000	-2.632%	2	912	-71.351%
2026-05-05	3.8500	3.8500	3.8000	3.8000	-1.299%	2	912	-72.105%
2026-05-04	3.3900	3.8500	3.3900	3.8500	-3.509%	12	912	-72.468%
2026-05-01	3.9000	3.9900	3.9000	3.9900	-14.925%	55	847	-73.434%
2026-04-24	4.6800	4.6900	4.6800	4.6900	+4.222%	54	847	-77.399%
2026-04-23	4.7000	4.7000	4.5000	4.5000	-3.640%	4	813	-76.444%
2026-04-21	4.6500	4.6700	4.6500	4.6700	+0.215%	2	812	-77.302%
2026-04-20	4.6000	4.6800	4.6000	4.6600	+1.969%	7	812	-77.253%
2026-04-17	4.5000	4.5700	4.5000	4.5700	-8.600%	70	806	-76.805%
2026-04-16	4.8400	5.0000	4.8400	5.0000	-8.257%	4	753	-78.800%
2026-04-10	5.4500	5.4500	5.4500	5.4500	+10.101%	61	753	-80.550%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-18.852%	5	753	-78.586%
2026-04-07	6.3500	6.3500	6.1000	6.1000	-5.426%	9	753	-82.623%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-2.715%	3	751	-83.566%
2026-04-01	6.6300	6.6300	6.6300	6.6300	-9.178%	1	751	-84.012%
2026-03-31	7.3000	7.3000	7.3000	7.3000	-0.680%	1	751	-85.479%
2026-03-30	7.5900	7.7100	7.3500	7.3500	-11.446%	27	750	-85.578%
2026-03-27	7.6000	8.3000	7.5000	8.3000	+16.901%	16	756	-87.229%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+5.970%	6	761	-85.070%
2026-03-24	6.6000	6.8000	6.6000	6.7000	+5.512%	3	760	-84.179%
2026-03-20	6.3500	6.3500	6.3500	6.3500	-0.781%	9	759	-83.307%
2026-03-19	6.4000	6.4000	6.4000	6.4000	+7.563%	1	750	-83.438%
2026-03-18	5.9500	5.9500	5.9500	5.9500	+16.211%	10	750	-82.185%
2026-03-17	5.1200	5.1200	5.1200	5.1200	+1.386%	1	749	-79.297%
2026-03-12	5.0500	5.0500	5.0500	5.0500	+3.061%	10	748	-79.010%
2026-03-11	4.9000	4.9000	4.9000	4.9000	+8.889%	10	748	-78.367%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-15.094%	14	749	-76.444%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+34.177%	32	749	-80.000%
2026-02-27	4.1000	4.1000	3.9500	3.9500	-8.140%	26	759	-73.165%
2026-02-17	4.3000	4.3000	4.3000	4.3000	+8.861%	25	759	-75.349%
2026-02-12	4.1500	4.1500	3.9500	3.9500	+2.597%	18	759	-73.165%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+4.054%	30	741	-72.468%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-10.194%	30	711	-71.351%
2026-02-05	4.1100	4.1200	4.1100	4.1200	+3.000%	8	741	-74.272%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-6.977%	3	741	-73.500%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-10.417%	20	739	-75.349%
2026-02-02	5.3000	5.3000	4.8000	4.8000	-7.692%	25	719	-77.917%
2026-01-28	5.0500	5.2000	5.0500	5.2000	+7.216%	2	719	-79.615%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+5.435%	15	717	-78.144%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-6.122%	10	705	-76.957%
2026-01-23	4.9000	4.9000	4.9000	4.9000	+7.692%	8	705	-78.367%
2026-01-20	4.3000	4.5500	4.3000	4.5500	+15.190%	12	713	-76.703%
2026-01-15	3.9300	3.9500	3.9300	3.9500	-5.952%	2	706	-73.165%
2026-01-14	4.2000	4.2000	4.2000	4.2000	+3.704%	4	707	-74.762%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-3.571%	8	707	-73.827%
2026-01-09	4.2000	4.2000	4.2000	4.2000	+2.941%	1	699	-74.762%
2026-01-06	4.0800	4.0800	4.0800	4.0800	-1.687%	1	698	-74.020%
2025-12-31	4.1500	4.1500	4.1500	4.1500	+3.750%	1	696	-74.458%
2025-12-23	4.3500	4.3500	4.0000	4.0000	-12.664%	23	696	-73.500%
2025-12-22	4.5800	4.5800	4.5800	4.5800	+4.091%	12	691	-76.856%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-7.368%	10	691	-75.909%
2025-12-12	4.8000	4.8000	4.7500	4.7500	-3.061%	3	701	-77.684%
2025-12-11	5.0300	5.1300	4.7500	4.9000	+2.083%	15	700	-78.367%
2025-12-10	5.0500	5.0500	4.8000	4.8000	-7.692%	2	705	-77.917%
2025-12-09	5.2000	5.2000	5.2000	5.2000	+5.051%	1	703	-79.615%
2025-12-08	4.8000	5.1000	4.8000	4.9500	+17.857%	4	703	-78.586%
2025-12-01	4.2500	4.2500	4.2000	4.2000	0.000%	7	703	-74.762%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-8.696%	1	702	-74.762%
2025-11-26	4.6000	4.6000	4.6000	4.6000	-13.208%	1	704	-76.957%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-4.847%	1	704	-80.000%
2025-11-21	5.5700	5.5700	5.5700	5.5700	-1.416%	2	704	-80.969%
2025-11-07	5.6500	5.6500	5.6500	5.6500	-2.586%	1	706	-81.239%
2025-11-05	5.8000	5.8000	5.8000	5.8000	-20.000%	2	707	-81.724%
2025-11-03	7.2500	7.2500	7.2500	7.2500	+3.571%	11	696	-85.379%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+21.739%	10	696	-84.857%
2025-10-27	5.7500	5.7500	5.7500	5.7500	-9.449%	1	685	-81.565%
2025-10-24	6.3600	6.3600	6.3500	6.3500	+0.634%	10	685	-83.307%
2025-10-20	6.3100	6.3100	6.3100	6.3100	-8.551%	1	675	-83.201%
2025-10-17	6.7100	6.9000	6.7100	6.9000	-1.429%	2	675	-84.638%
2025-10-13	7.0000	7.0000	7.0000	7.0000	0.000%	1	677	-84.857%
2025-10-10	7.0000	7.0000	7.0000	7.0000	+4.478%	6	677	-84.857%
2025-10-09	6.2000	6.7000	6.2000	6.7000	+2.761%	4	671	-84.179%
2025-09-30	6.6000	6.6000	6.5200	6.5200	-0.458%	6	671	-83.742%
2025-09-29	6.6100	6.6100	6.4500	6.5500	+0.769%	6	674	-83.817%
2025-09-26	6.4500	6.5000	6.4500	6.5000	-7.407%	22	677	-83.692%
2025-09-25	7.0200	7.0200	7.0200	7.0200	-3.836%	2	677	-84.900%
2025-09-24	7.3800	7.3800	7.3000	7.3000	+5.036%	401	679	-85.479%
2025-09-23	6.9500	6.9500	6.9500	6.9500	-6.081%	2	482	-84.748%
2025-09-15	7.4000	7.4000	7.4000	7.4000	-2.632%	1	482	-85.676%
2025-09-10	7.6000	7.6000	7.6000	7.6000	+2.703%	1	482	-86.053%
2025-09-08	7.2000	7.4000	7.2000	7.4000	+6.017%	11	482	-85.676%
2025-09-05	6.9800	6.9800	6.9800	6.9800	-4.384%	2	481	-84.814%
2025-09-03	7.3500	7.3500	7.3000	7.3000	+3.546%	3	481	-85.479%
2025-09-02	7.0500	7.0500	7.0500	7.0500	-0.704%	1	482	-84.965%
2025-08-28	7.1000	7.1000	7.1000	7.1000	-1.389%	1	481	-85.070%
2025-08-27	7.2500	7.3100	7.2000	7.2000	-9.887%	4	482	-85.278%
2025-08-26	8.1500	8.1500	7.9900	7.9900	-1.601%	3	482	-86.733%
2025-08-25	8.1100	8.1200	8.1100	8.1200	+2.785%	2	482	-86.946%
2025-08-22	7.9000	7.9000	7.9000	7.9000	-1.250%	2	482	-86.582%
2025-08-20	8.0000	8.0000	8.0000	8.0000	-13.043%	1	484	-86.750%
2025-08-18	9.3500	9.3500	9.2000	9.2000	+2.908%	31	485	-88.478%
2025-08-14	9.2200	9.2200	8.9400	8.9400	-2.295%	304	473	-88.143%
2025-08-13	9.2000	9.2000	9.0000	9.1500	-4.188%	15	307	-88.415%
2025-08-12	9.8000	9.8000	9.4500	9.5500	-6.373%	18	313	-88.901%
2025-08-11	10.2000	10.2000	10.2000	10.2000	-5.556%	20	325	-89.608%
2025-08-07	10.2500	10.8000	10.2500	10.8000	+8.543%	4	333	-90.185%
2025-08-06	10.8000	10.8000	9.8000	9.9500	-6.573%	15	333	-89.347%
2025-08-05	10.8300	10.8300	10.3500	10.6500	-7.391%	53	325	-90.047%
2025-08-04	11.5000	11.5000	11.2000	11.5000	+5.991%	9	286	-90.783%
2025-07-31	10.6500	10.8500	10.5000	10.8500	+3.333%	13	279	-90.230%
2025-07-30	10.9500	10.9500	10.5000	10.5000	+5.528%	2	268	-89.905%
2025-07-29	9.9500	9.9500	9.9400	9.9500	+3.109%	5	268	-89.347%
2025-07-28	9.6500	9.6500	9.6500	9.6500	-1.026%	1	268	-89.016%
2025-07-23	10.3500	10.3500	9.7500	9.7500	-5.340%	5	268	-89.128%
2025-07-22	10.3000	10.3000	10.3000	10.3000	-4.630%	1	269	-89.709%
2025-07-17	11.0000	11.0000	10.8000	10.8000	-6.087%	2	270	-90.185%
2025-07-15	11.5000	11.5000	11.5000	11.5000	+4.545%	1	272	-90.783%
2025-07-11	11.0000	11.0000	11.0000	11.0000	+1.852%	1	271	-90.364%
2025-07-10	11.0000	11.0000	10.8000	10.8000	-3.399%	2	271	-90.185%
2025-06-25	11.0600	11.3000	11.0600	11.1800	+5.972%	5	271	-90.519%
2025-06-24	10.5500	10.5500	10.5500	10.5500	-12.230%	1	266	-89.953%
2025-06-23	12.0000	12.0200	12.0000	12.0200	-0.083%	2	265	-91.181%
2025-06-18	12.0300	12.0300	12.0300	12.0300	-1.393%	1	264	-91.189%
2025-06-17	12.0000	12.2000	12.0000	12.2000	+6.087%	3	264	-91.311%
2025-06-16	11.5000	11.5000	11.5000	11.5000	-2.542%	1	262	-90.783%
2025-06-11	11.6500	11.8000	11.6500	11.8000	+1.724%	2	261	-91.017%
2025-06-10	11.6000	11.6000	11.6000	11.6000	0.000%	1	260	-90.862%
2025-06-06	11.8800	11.8800	11.6000	11.6000	-9.375%	8	259	-90.862%
2025-06-05	12.8000	12.8000	12.8000	12.8000	+2.811%	2	259	-91.719%
2025-06-03	12.4500	12.4500	12.4500	12.4500	+5.508%	1	258	-91.486%
2025-05-27	11.8000	11.8000	11.8000	11.8000	+7.273%	1	257	-91.017%
2025-05-14	11.0000	11.0000	11.0000	11.0000	+1.010%	1	257	-90.364%
2025-05-13	10.8900	10.8900	10.8900	10.8900	-15.907%	2	257	-90.266%
2025-05-05	13.8000	13.8000	12.9500	12.9500	+3.683%	3	256	-91.815%
2025-04-28	12.4900	12.4900	12.4900	12.4900	+10.531%	1	256	-91.513%
2025-04-25	11.3000	11.3000	11.3000	11.3000	-13.938%	22	255	-90.619%
2025-04-17	13.1300	13.1300	13.1300	13.1300	0.000%	9	264	-91.927%
2025-04-14	13.1300	13.1300	13.1300	13.1300	-35.951%	1	264	-91.927%
2025-04-08	20.5000	20.5000	20.5000	20.5000	+12.637%	1	264	-94.829%
2025-04-07	25.8500	25.8500	18.2000	18.2000	+34.815%	10	264	-94.176%
2025-04-04	13.5000	13.5000	13.5000	13.5000	+50.000%	4	262	-92.148%
2025-04-01	9.0000	9.0000	9.0000	9.0000	-2.703%	15	262	-88.222%
2025-03-31	9.2500	9.2500	9.2500	9.2500	+24.495%	35	262	-88.541%
2025-03-27	7.4300	7.4300	7.4300	7.4300	-14.203%	1	262	-85.734%
2025-03-20	8.6600	8.6600	8.6600	8.6600	-6.378%	1	262	-87.760%
2025-03-19	9.2500	9.2500	9.2500	9.2500	+5.594%	1	261	-88.541%
2025-03-18	8.7600	8.7600	8.7600	8.7600	-17.746%	20	260	-87.900%
2025-03-13	10.6500	10.6500	10.6500	10.6500	-9.746%	1	259	-90.047%
2025-03-11	11.9600	11.9600	11.8000	11.8000	-4.065%	2	259	-91.017%
2025-03-10	12.3000	12.3000	12.3000	12.3000	+6.957%	20	260	-91.382%
2025-03-06	11.5000	11.5000	11.5000	11.5000	+11.219%	5	245	-90.783%
2025-03-04	10.0800	10.4200	10.0700	10.3400	+11.905%	9	245	-89.749%
2025-03-03	9.2400	9.2400	9.2400	9.2400	-8.060%	3	239	-88.528%
2025-02-25	8.6500	10.0500	8.6500	10.0500	+28.846%	200	42	-89.453%
2025-02-24	7.7500	7.8000	7.7500	7.8000	-13.907%	2	42	-86.410%
2025-02-21	9.3500	9.3500	9.0600	9.0600	-4.632%	68	42	-88.300%
2025-02-13	9.5000	9.5000	9.5000	9.5000	+2.703%	1	43	-88.842%
2025-01-27	9.2500	9.2500	9.2500	9.2500	-8.777%	8	43	-88.541%
2025-01-24	10.1400	10.1400	10.1400	10.1400	-0.099%	2	51	-89.546%
2025-01-23	9.7500	10.1500	9.7500	10.1500	-3.883%	2	52	-89.557%
2025-01-22	10.0000	10.5600	10.0000	10.5600	+14.162%	9	52	-89.962%
2025-01-21	9.2500	9.2500	9.2500	9.2500	-34.397%	4	44	-88.541%
2025-01-10	13.1000	14.1000	13.1000	14.1000	+14.634%	6	44	-92.482%
2024-12-31	12.3000	12.3000	12.3000	12.3000	-1.205%	12	41	-91.382%
2024-12-23	12.5000	12.5000	12.4500	12.4500	+15.814%	2	41	-91.486%
2024-12-09	9.7600	10.7500	9.7600	10.7500	+7.500%	11	39	-90.140%
2024-12-03	10.0000	10.0000	10.0000	10.0000	+12.360%	5	38	-89.400%
2024-11-29	8.9000	8.9000	8.9000	8.9000	-13.676%	10	38	-88.090%
2024-11-21	10.1100	10.3100	10.1100	10.3100	-4.093%	5	32	-89.719%
2024-11-11	10.7500	10.7500	10.7500	10.7500	-10.417%	3	32	-90.140%
2024-11-08	12.0000	12.0000	12.0000	12.0000	+3.004%	8	29	-91.167%
2024-11-07	11.6500	11.6500	11.6500	11.6500	-21.284%	3	28	-90.901%
2024-11-05	14.8000	14.8000	14.8000	14.8000	+11.278%	5	28	-92.838%
2024-10-29	13.3000	13.3000	13.3000	13.3000	+7.258%	5	28	-92.030%
2024-10-25	12.7000	12.7000	12.4000	12.4000	-2.208%	26	23	-91.452%
2024-10-22	12.6800	12.6800	12.6800	12.6800	0.000%	10	10	-91.640%