Dark

BRKB20270115P390
BRK.B Jan 15 2027 390.00 Put (BRKB270115P00390000)
option OPRA

EOD

Aug 26, 2026

1.22-6.870%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.2200	1.2200	1.2200	1.2200	-6.870%	4	706	0.000%
2026-08-25	1.3100	1.3100	1.3100	1.3100	-0.758%	1	710	-6.870%
2026-08-20	1.3300	1.4300	1.3200	1.3200	+15.789%	8	711	-7.576%
2026-08-19	1.1400	1.1400	1.1400	1.1400	-8.065%	1	707	+7.018%
2026-08-17	1.2600	1.2600	1.2200	1.2400	-2.362%	15	706	-1.613%
2026-08-12	1.2700	1.2700	1.2700	1.2700	+20.952%	10	694	-3.937%
2026-08-11	1.0000	1.0500	0.9800	1.0500	+0.962%	3	694	+16.190%
2026-08-10	1.0800	1.1400	1.0300	1.0400	-18.750%	21	693	+17.308%
2026-08-07	1.2800	1.2800	1.2800	1.2800	+4.065%	15	699	-4.688%
2026-08-06	1.2300	1.2300	1.2300	1.2300	-4.651%	1	699	-0.813%
2026-08-04	1.2900	1.2900	1.2900	1.2900	-14.000%	3	699	-5.426%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-1.316%	5	699	-18.667%
2026-07-28	1.6000	1.6000	1.5200	1.5200	-21.244%	2	704	-19.737%
2026-07-24	1.8200	1.9600	1.8200	1.9300	-3.500%	4	704	-36.788%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-4.762%	2	702	-39.000%
2026-07-22	2.0300	2.1000	2.0000	2.1000	+6.061%	38	704	-41.905%
2026-07-21	1.9800	1.9800	1.9800	1.9800	-1.000%	1	693	-38.384%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-9.910%	5	692	-39.000%
2026-07-15	2.1800	2.2200	2.1800	2.2200	+15.026%	2	687	-45.045%
2026-07-14	2.0300	2.0300	1.9300	1.9300	-6.763%	2	686	-36.788%
2026-07-10	2.0700	2.0700	2.0700	2.0700	+8.947%	2	687	-41.063%
2026-07-08	1.9000	1.9000	1.9000	1.9000	+9.827%	4	689	-35.789%
2026-07-07	1.6300	1.7500	1.6300	1.7300	+1.170%	20	685	-29.480%
2026-07-06	1.7700	1.8000	1.7000	1.7100	-3.390%	5	677	-28.655%
2026-07-02	1.7700	1.7700	1.7700	1.7700	-5.851%	1	679	-31.073%
2026-07-01	1.9500	1.9500	1.8800	1.8800	-14.545%	11	679	-35.106%
2026-06-30	2.0400	2.2000	2.0400	2.2000	-7.950%	3	680	-44.545%
2026-06-25	2.1300	2.5000	2.1300	2.3900	+12.736%	13	678	-48.954%
2026-06-23	2.1200	2.1200	2.1200	2.1200	-10.549%	1	668	-42.453%
2026-06-18	2.3700	2.3700	2.3700	2.3700	-5.200%	3	671	-48.523%
2026-06-17	2.3800	2.5000	2.3200	2.5000	+4.167%	4	671	-51.200%
2026-06-16	2.3800	2.4000	2.3800	2.4000	-19.732%	4	671	-49.167%
2026-06-08	3.1000	3.1000	2.9800	2.9900	-15.775%	3	671	-59.197%
2026-05-29	3.4500	3.5500	3.4500	3.5500	+16.393%	2	673	-65.634%
2026-05-28	3.0500	3.0500	3.0500	3.0500	-4.688%	12	671	-60.000%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-5.045%	1	673	-61.875%
2026-05-14	3.3700	3.3700	3.3700	3.3700	+3.692%	10	672	-63.798%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-18.750%	4	670	-62.462%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-6.977%	69	670	-69.500%
2026-05-05	4.3000	4.3000	4.3000	4.3000	0.000%	1	670	-71.628%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-6.926%	1	670	-71.628%
2026-04-29	4.6200	4.6200	4.6200	4.6200	-1.702%	2	669	-73.593%
2026-04-28	4.8800	4.8800	4.7000	4.7000	-18.261%	13	671	-74.043%
2026-04-24	5.8000	5.8000	5.6600	5.7500	-0.862%	22	684	-78.783%
2026-04-23	5.8000	5.8000	5.8000	5.8000	+3.943%	5	662	-78.966%
2026-04-22	5.5800	5.5800	5.5800	5.5800	0.000%	1	662	-78.136%
2026-04-21	5.5800	5.5800	5.5800	5.5800	+4.299%	1	661	-78.136%
2026-04-17	5.8000	5.8000	5.3500	5.3500	-7.759%	12	661	-77.196%
2026-04-15	5.8000	5.8000	5.8000	5.8000	+0.520%	5	654	-78.966%
2026-04-14	5.7500	5.7700	5.7500	5.7700	-6.179%	13	659	-78.856%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-2.381%	2	654	-80.163%
2026-04-10	6.3000	6.3000	6.3000	6.3000	+9.375%	2	652	-80.635%
2026-04-09	6.5000	6.5000	5.7600	5.7600	-14.030%	5	652	-78.819%
2026-04-08	6.5500	6.7000	6.5500	6.7000	-10.667%	4	650	-81.791%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-1.316%	2	650	-83.733%
2026-04-06	8.0500	8.0500	7.6000	7.6000	-12.139%	3	650	-83.947%
2026-03-30	8.6500	8.6500	8.6500	8.6500	-3.889%	4	650	-85.896%
2026-03-27	8.7000	9.0000	8.7000	9.0000	+8.434%	6	646	-86.444%
2026-03-26	8.3000	8.3000	8.3000	8.3000	+4.403%	1	651	-85.301%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-3.636%	1	650	-84.654%
2026-03-20	7.3500	8.2500	7.3500	8.2500	+18.705%	11	649	-85.212%
2026-03-18	6.9500	6.9500	6.9500	6.9500	+19.828%	8	641	-82.446%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-3.333%	9	634	-78.966%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+17.647%	1	634	-79.667%
2026-03-05	5.0000	5.3000	5.0000	5.1000	-23.538%	25	633	-76.078%
2026-03-04	6.6700	6.6700	6.6700	6.6700	-4.029%	2	623	-81.709%
2026-03-03	6.9500	6.9500	6.9500	6.9500	+12.097%	1	623	-82.446%
2026-03-02	6.1000	6.5000	6.0000	6.2000	+26.531%	85	622	-80.323%
2026-02-27	4.7500	4.9500	4.7500	4.9000	+10.112%	22	559	-75.102%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-12.745%	1	559	-72.584%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-0.971%	1	560	-76.078%
2026-02-20	5.1500	5.1500	5.1500	5.1500	+3.000%	1	560	-76.311%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+2.041%	1	561	-75.600%
2026-02-18	4.9000	4.9000	4.9000	4.9000	-2.390%	1	561	-75.102%
2026-02-17	5.1500	5.1500	5.0200	5.0200	+2.449%	20	561	-75.697%
2026-02-12	4.7000	4.9000	4.7000	4.9000	+2.725%	26	547	-75.102%
2026-02-10	4.7700	4.7700	4.7700	4.7700	+10.930%	1	537	-74.423%
2026-02-04	4.9000	4.9000	4.3000	4.3000	-33.846%	13	537	-71.628%
2026-01-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	540	-81.231%
2026-01-29	6.1500	6.5000	6.1500	6.5000	+0.775%	2	539	-81.231%
2026-01-28	5.9500	6.4500	5.9500	6.4500	+25.243%	2	537	-81.085%
2026-01-27	5.1500	5.8000	5.1500	5.1500	-5.505%	6	534	-76.311%
2026-01-26	5.4500	5.4500	5.4500	5.4500	+9.000%	2	530	-77.615%
2026-01-23	5.5000	5.5000	5.0000	5.0000	-5.660%	4	528	-75.600%
2026-01-22	5.6500	5.6500	5.0000	5.3000	+0.952%	13	524	-76.981%
2026-01-21	5.5000	5.5000	5.2500	5.2500	+5.847%	6	523	-76.762%
2026-01-16	4.9600	4.9600	4.9600	4.9600	+4.421%	1	524	-75.403%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-1.042%	10	524	-74.316%
2026-01-14	4.5000	4.8000	4.5000	4.8000	+1.053%	7	524	-74.583%
2026-01-13	4.7500	4.7500	4.7500	4.7500	+1.064%	1	521	-74.316%
2026-01-12	4.7000	4.7000	4.7000	4.7000	+8.796%	1	520	-74.043%
2026-01-09	4.3200	4.3200	4.3200	4.3200	-1.818%	1	520	-71.759%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-12.871%	1	520	-72.273%
2026-01-07	4.8900	5.0500	4.8900	5.0500	+1.000%	2	520	-75.842%
2026-01-06	4.9500	5.0000	4.9500	5.0000	+4.167%	20	519	-75.600%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-9.434%	4	511	-74.583%
2026-01-02	5.2000	5.3000	5.2000	5.3000	+20.455%	2	511	-76.981%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-12.000%	2	510	-72.273%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-2.344%	12	512	-75.600%
2025-12-23	4.9500	5.3000	4.8700	5.1200	-3.396%	17	512	-76.172%
2025-12-17	5.3000	5.3000	5.3000	5.3000	-8.621%	1	506	-76.981%
2025-12-08	5.5000	5.8000	5.5000	5.8000	+8.411%	2	506	-78.966%
2025-12-04	5.3500	5.3500	5.3500	5.3500	+4.902%	20	504	-77.196%
2025-12-01	4.8000	5.1000	4.8000	5.1000	+12.088%	3	484	-76.078%
2025-11-28	4.5500	4.5500	4.5500	4.5500	-29.567%	10	483	-73.187%
2025-11-24	6.4600	6.4600	6.4600	6.4600	-1.374%	6	478	-81.115%
2025-11-21	6.5000	6.5500	6.5000	6.5500	+11.775%	2	484	-81.374%
2025-11-17	5.8600	5.8600	5.8600	5.8600	+6.159%	1	485	-79.181%
2025-11-13	5.5200	5.5200	5.5200	5.5200	-12.381%	1	486	-77.899%
2025-11-11	6.4000	6.4000	6.3000	6.3000	+0.800%	2	484	-80.635%
2025-11-07	6.2500	6.2500	6.2500	6.2500	-13.674%	200	484	-80.480%
2025-11-04	7.2400	7.2400	7.2400	7.2400	-12.771%	6	309	-83.149%
2025-11-03	8.3000	8.3000	8.3000	8.3000	-9.586%	2	310	-85.301%
2025-10-31	8.8200	9.1800	8.6500	9.1800	+21.589%	9	310	-86.710%
2025-10-21	7.5500	7.5500	7.5500	7.5500	-8.706%	3	307	-83.841%
2025-10-13	8.2700	8.2700	8.2700	8.2700	-2.706%	2	307	-85.248%
2025-10-10	8.1500	8.5000	8.1500	8.5000	+9.677%	2	305	-85.647%
2025-10-09	7.6000	7.7500	7.6000	7.7500	+9.618%	2	305	-84.258%
2025-10-03	7.4000	7.4000	6.9500	7.0700	-8.774%	202	305	-82.744%
2025-09-26	7.6500	7.7500	7.6500	7.7500	-6.061%	3	104	-84.258%
2025-09-25	8.0000	8.2500	8.0000	8.2500	-2.941%	3	104	-85.212%
2025-09-24	8.5000	8.5000	8.5000	8.5000	+1.190%	2	102	-85.647%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+7.006%	1	100	-85.476%
2025-09-17	8.1500	8.1500	7.8500	7.8500	-8.187%	5	100	-84.459%
2025-09-08	8.3500	8.5500	8.3500	8.5500	+4.268%	2	100	-85.731%
2025-09-05	7.9000	8.2000	7.9000	8.2000	-2.381%	2	100	-85.122%
2025-09-02	8.4000	8.4000	8.4000	8.4000	-9.189%	1	100	-85.476%
2025-08-25	9.4000	9.4000	9.2500	9.2500	+5.714%	2	101	-86.811%
2025-08-22	8.7500	8.7500	8.7500	8.7500	-6.317%	1	101	-86.057%
2025-08-20	9.3400	9.3400	9.3400	9.3400	-4.008%	1	101	-86.938%
2025-08-19	9.7500	9.7500	9.7100	9.7300	-7.773%	9	101	-87.461%
2025-08-18	10.5500	10.5500	10.5500	10.5500	+1.442%	21	93	-88.436%
2025-08-15	10.4000	10.4000	10.4000	10.4000	0.000%	4	93	-88.269%
2025-08-14	10.4000	10.4000	10.4000	10.4000	-1.422%	6	90	-88.269%
2025-08-13	10.5500	10.5500	10.5500	10.5500	-1.402%	2	90	-88.436%
2025-08-12	10.7000	10.7000	10.7000	10.7000	-7.759%	1	89	-88.598%
2025-08-08	11.6500	11.6500	11.6000	11.6000	-4.762%	2	89	-89.483%
2025-08-07	12.1800	12.1800	12.1800	12.1800	+8.556%	5	89	-89.984%
2025-08-06	11.2200	11.2200	11.2200	11.2200	-5.951%	2	84	-89.127%
2025-08-05	12.3000	12.3000	11.9300	11.9300	-9.484%	2	85	-89.774%
2025-08-04	13.1800	13.1800	13.1800	13.1800	+12.553%	2	85	-90.744%
2025-07-29	11.2500	11.7100	11.2500	11.7100	+3.996%	14	83	-89.582%
2025-07-25	11.2600	11.2600	11.2600	11.2600	+2.271%	2	88	-89.165%
2025-07-23	11.7000	11.7000	11.0100	11.0100	-6.695%	5	88	-88.919%
2025-07-22	11.6000	11.8000	11.6000	11.8000	-2.075%	3	88	-89.661%
2025-07-21	11.7000	12.0500	11.7000	12.0500	-2.429%	4	87	-89.876%
2025-07-18	12.3500	12.3500	12.3500	12.3500	-1.200%	1	85	-90.121%
2025-07-17	12.9500	13.1000	12.5000	12.5000	-3.846%	4	84	-90.240%
2025-07-16	12.6000	13.5500	12.6000	13.0000	0.000%	5	85	-90.615%
2025-07-15	12.8500	13.0000	12.8500	13.0000	+2.362%	3	84	-90.615%
2025-07-11	13.0500	13.0500	12.7000	12.7000	+7.627%	2	84	-90.394%
2025-06-24	11.8000	11.8000	11.8000	11.8000	-15.108%	5	86	-89.661%
2025-06-23	13.9000	13.9000	13.9000	13.9000	+7.585%	1	81	-91.223%
2025-05-27	12.9200	12.9200	12.9200	12.9200	-1.223%	2	81	-90.557%
2025-05-22	13.0800	13.0800	13.0800	13.0800	-8.850%	5	79	-90.673%
2025-05-05	15.0000	15.0000	14.3500	14.3500	+18.497%	4	84	-91.498%
2025-05-02	12.1100	12.1100	12.1100	12.1100	-6.846%	18	84	-89.926%
2025-05-01	13.0000	13.0000	13.0000	13.0000	-26.966%	1	77	-90.615%
2025-04-21	17.8000	17.8000	17.8000	17.8000	-10.327%	1	77	-93.146%
2025-04-10	19.8500	19.8500	19.8500	19.8500	+114.595%	1	77	-93.854%
2025-04-02	9.2500	9.2500	9.2500	9.2500	+3.933%	2	75	-86.811%
2025-03-31	8.9000	8.9000	8.9000	8.9000	+2.299%	1	75	-86.292%
2025-03-26	8.7000	8.7000	8.7000	8.7000	-32.296%	1	74	-85.977%
2025-03-10	12.8500	12.8500	12.8500	12.8500	-1.154%	5	73	-90.506%
2025-03-07	13.0000	13.0000	13.0000	13.0000	+10.169%	4	73	-90.615%
2025-03-05	11.8000	11.8000	11.8000	11.8000	+11.216%	1	73	-89.661%
2025-02-27	10.6100	10.6100	10.6100	10.6100	+6.100%	2	74	-88.501%
2025-02-25	9.5500	10.0000	9.5500	10.0000	+9.529%	52	50	-87.800%
2025-02-24	9.1300	9.1300	9.1300	9.1300	-20.884%	2	50	-86.637%
2025-02-05	11.5400	11.5400	11.5400	11.5400	+13.137%	2	48	-89.428%
2025-01-30	10.2000	10.2000	10.2000	10.2000	-3.409%	10	50	-88.039%
2025-01-28	10.5600	10.5600	10.5600	10.5600	-3.297%	1	40	-88.447%
2025-01-21	10.9800	10.9800	10.9200	10.9200	-0.274%	40	41	-88.828%
2025-01-17	10.9500	10.9500	10.9500	10.9500	-31.563%	2	45	-88.858%
2025-01-13	16.2000	16.2000	16.0000	16.0000	0.000%	2	45	-92.375%
2025-01-10	16.0000	16.0000	16.0000	16.0000	+24.031%	6	45	-92.375%
2024-12-26	12.9000	12.9000	12.9000	12.9000	-1.901%	1	42	-90.543%
2024-12-19	13.1500	13.1500	13.1500	13.1500	-12.333%	5	42	-90.722%
2024-12-18	15.0000	15.0000	15.0000	15.0000	+7.143%	1	42	-91.867%
2024-12-17	14.0000	14.0000	14.0000	14.0000	+20.378%	1	41	-91.286%
2024-12-04	11.8500	11.8500	11.6300	11.6300	+6.697%	6	40	-89.510%
2024-12-03	11.2000	11.4000	10.9000	10.9000	+7.814%	7	34	-88.807%
2024-11-29	10.1100	10.1100	10.1100	10.1100	-17.537%	2	29	-87.933%
2024-11-15	12.2600	12.2600	12.2600	12.2600	+4.252%	2	28	-90.049%
2024-11-14	11.7600	11.7600	11.7600	11.7600	-33.409%	2	28	-89.626%
2024-11-04	17.6600	17.6600	17.6600	17.6600	+17.733%	1	26	-93.092%
2024-10-25	15.0000	15.0000	15.0000	15.0000	+7.914%	14	26	-91.867%
2024-10-23	13.9000	13.9000	13.9000	13.9000	-2.113%	16	19	-91.223%
2024-10-22	14.2000	14.2000	14.2000	14.2000	-11.746%	1	3	-91.408%
2024-09-30	16.0900	16.0900	16.0900	16.0900	-2.485%	1	2	-92.418%
2024-09-24	16.5000	16.5000	16.5000	16.5000	-0.121%	1	2	-92.606%
2024-09-18	16.5200	16.5200	16.5200	16.5200	0.000%	1	1	-92.615%