Dark

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

EOD

Jun 30, 2026

2.20-7.950%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.0400	2.2000	2.0400	2.2000	-7.950%	3	680	0.000%
2026-06-25	2.1300	2.5000	2.1300	2.3900	+12.736%	13	678	-7.950%
2026-06-23	2.1200	2.1200	2.1200	2.1200	-10.549%	1	668	+3.774%
2026-06-18	2.3700	2.3700	2.3700	2.3700	-5.200%	3	671	-7.173%
2026-06-17	2.3800	2.5000	2.3200	2.5000	+4.167%	4	671	-12.000%
2026-06-16	2.3800	2.4000	2.3800	2.4000	-19.732%	4	671	-8.333%
2026-06-08	3.1000	3.1000	2.9800	2.9900	-15.775%	3	671	-26.421%
2026-05-29	3.4500	3.5500	3.4500	3.5500	+16.393%	2	673	-38.028%
2026-05-28	3.0500	3.0500	3.0500	3.0500	-4.688%	12	671	-27.869%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-5.045%	1	673	-31.250%
2026-05-14	3.3700	3.3700	3.3700	3.3700	+3.692%	10	672	-34.718%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-18.750%	4	670	-32.308%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-6.977%	69	670	-45.000%
2026-05-05	4.3000	4.3000	4.3000	4.3000	0.000%	1	670	-48.837%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-6.926%	1	670	-48.837%
2026-04-29	4.6200	4.6200	4.6200	4.6200	-1.702%	2	669	-52.381%
2026-04-28	4.8800	4.8800	4.7000	4.7000	-18.261%	13	671	-53.191%
2026-04-24	5.8000	5.8000	5.6600	5.7500	-0.862%	22	684	-61.739%
2026-04-23	5.8000	5.8000	5.8000	5.8000	+3.943%	5	662	-62.069%
2026-04-22	5.5800	5.5800	5.5800	5.5800	0.000%	1	662	-60.573%
2026-04-21	5.5800	5.5800	5.5800	5.5800	+4.299%	1	661	-60.573%
2026-04-17	5.8000	5.8000	5.3500	5.3500	-7.759%	12	661	-58.879%
2026-04-15	5.8000	5.8000	5.8000	5.8000	+0.520%	5	654	-62.069%
2026-04-14	5.7500	5.7700	5.7500	5.7700	-6.179%	13	659	-61.872%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-2.381%	2	654	-64.228%
2026-04-10	6.3000	6.3000	6.3000	6.3000	+9.375%	2	652	-65.079%
2026-04-09	6.5000	6.5000	5.7600	5.7600	-14.030%	5	652	-61.806%
2026-04-08	6.5500	6.7000	6.5500	6.7000	-10.667%	4	650	-67.164%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-1.316%	2	650	-70.667%
2026-04-06	8.0500	8.0500	7.6000	7.6000	-12.139%	3	650	-71.053%
2026-03-30	8.6500	8.6500	8.6500	8.6500	-3.889%	4	650	-74.566%
2026-03-27	8.7000	9.0000	8.7000	9.0000	+8.434%	6	646	-75.556%
2026-03-26	8.3000	8.3000	8.3000	8.3000	+4.403%	1	651	-73.494%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-3.636%	1	650	-72.327%
2026-03-20	7.3500	8.2500	7.3500	8.2500	+18.705%	11	649	-73.333%
2026-03-18	6.9500	6.9500	6.9500	6.9500	+19.828%	8	641	-68.345%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-3.333%	9	634	-62.069%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+17.647%	1	634	-63.333%
2026-03-05	5.0000	5.3000	5.0000	5.1000	-23.538%	25	633	-56.863%
2026-03-04	6.6700	6.6700	6.6700	6.6700	-4.029%	2	623	-67.016%
2026-03-03	6.9500	6.9500	6.9500	6.9500	+12.097%	1	623	-68.345%
2026-03-02	6.1000	6.5000	6.0000	6.2000	+26.531%	85	622	-64.516%
2026-02-27	4.7500	4.9500	4.7500	4.9000	+10.112%	22	559	-55.102%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-12.745%	1	559	-50.562%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-0.971%	1	560	-56.863%
2026-02-20	5.1500	5.1500	5.1500	5.1500	+3.000%	1	560	-57.282%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+2.041%	1	561	-56.000%
2026-02-18	4.9000	4.9000	4.9000	4.9000	-2.390%	1	561	-55.102%
2026-02-17	5.1500	5.1500	5.0200	5.0200	+2.449%	20	561	-56.175%
2026-02-12	4.7000	4.9000	4.7000	4.9000	+2.725%	26	547	-55.102%
2026-02-10	4.7700	4.7700	4.7700	4.7700	+10.930%	1	537	-53.878%
2026-02-04	4.9000	4.9000	4.3000	4.3000	-33.846%	13	537	-48.837%
2026-01-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	540	-66.154%
2026-01-29	6.1500	6.5000	6.1500	6.5000	+0.775%	2	539	-66.154%
2026-01-28	5.9500	6.4500	5.9500	6.4500	+25.243%	2	537	-65.891%
2026-01-27	5.1500	5.8000	5.1500	5.1500	-5.505%	6	534	-57.282%
2026-01-26	5.4500	5.4500	5.4500	5.4500	+9.000%	2	530	-59.633%
2026-01-23	5.5000	5.5000	5.0000	5.0000	-5.660%	4	528	-56.000%
2026-01-22	5.6500	5.6500	5.0000	5.3000	+0.952%	13	524	-58.491%
2026-01-21	5.5000	5.5000	5.2500	5.2500	+5.847%	6	523	-58.095%
2026-01-16	4.9600	4.9600	4.9600	4.9600	+4.421%	1	524	-55.645%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-1.042%	10	524	-53.684%
2026-01-14	4.5000	4.8000	4.5000	4.8000	+1.053%	7	524	-54.167%
2026-01-13	4.7500	4.7500	4.7500	4.7500	+1.064%	1	521	-53.684%
2026-01-12	4.7000	4.7000	4.7000	4.7000	+8.796%	1	520	-53.191%
2026-01-09	4.3200	4.3200	4.3200	4.3200	-1.818%	1	520	-49.074%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-12.871%	1	520	-50.000%
2026-01-07	4.8900	5.0500	4.8900	5.0500	+1.000%	2	520	-56.436%
2026-01-06	4.9500	5.0000	4.9500	5.0000	+4.167%	20	519	-56.000%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-9.434%	4	511	-54.167%
2026-01-02	5.2000	5.3000	5.2000	5.3000	+20.455%	2	511	-58.491%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-12.000%	2	510	-50.000%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-2.344%	12	512	-56.000%
2025-12-23	4.9500	5.3000	4.8700	5.1200	-3.396%	17	512	-57.031%
2025-12-17	5.3000	5.3000	5.3000	5.3000	-8.621%	1	506	-58.491%
2025-12-08	5.5000	5.8000	5.5000	5.8000	+8.411%	2	506	-62.069%
2025-12-04	5.3500	5.3500	5.3500	5.3500	+4.902%	20	504	-58.879%
2025-12-01	4.8000	5.1000	4.8000	5.1000	+12.088%	3	484	-56.863%
2025-11-28	4.5500	4.5500	4.5500	4.5500	-29.567%	10	483	-51.648%
2025-11-24	6.4600	6.4600	6.4600	6.4600	-1.374%	6	478	-65.944%
2025-11-21	6.5000	6.5500	6.5000	6.5500	+11.775%	2	484	-66.412%
2025-11-17	5.8600	5.8600	5.8600	5.8600	+6.159%	1	485	-62.457%
2025-11-13	5.5200	5.5200	5.5200	5.5200	-12.381%	1	486	-60.145%
2025-11-11	6.4000	6.4000	6.3000	6.3000	+0.800%	2	484	-65.079%
2025-11-07	6.2500	6.2500	6.2500	6.2500	-13.674%	200	484	-64.800%
2025-11-04	7.2400	7.2400	7.2400	7.2400	-12.771%	6	309	-69.613%
2025-11-03	8.3000	8.3000	8.3000	8.3000	-9.586%	2	310	-73.494%
2025-10-31	8.8200	9.1800	8.6500	9.1800	+21.589%	9	310	-76.035%
2025-10-21	7.5500	7.5500	7.5500	7.5500	-8.706%	3	307	-70.861%
2025-10-13	8.2700	8.2700	8.2700	8.2700	-2.706%	2	307	-73.398%
2025-10-10	8.1500	8.5000	8.1500	8.5000	+9.677%	2	305	-74.118%
2025-10-09	7.6000	7.7500	7.6000	7.7500	+9.618%	2	305	-71.613%
2025-10-03	7.4000	7.4000	6.9500	7.0700	-8.774%	202	305	-68.883%
2025-09-26	7.6500	7.7500	7.6500	7.7500	-6.061%	3	104	-71.613%
2025-09-25	8.0000	8.2500	8.0000	8.2500	-2.941%	3	104	-73.333%
2025-09-24	8.5000	8.5000	8.5000	8.5000	+1.190%	2	102	-74.118%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+7.006%	1	100	-73.810%
2025-09-17	8.1500	8.1500	7.8500	7.8500	-8.187%	5	100	-71.975%
2025-09-08	8.3500	8.5500	8.3500	8.5500	+4.268%	2	100	-74.269%
2025-09-05	7.9000	8.2000	7.9000	8.2000	-2.381%	2	100	-73.171%
2025-09-02	8.4000	8.4000	8.4000	8.4000	-9.189%	1	100	-73.810%
2025-08-25	9.4000	9.4000	9.2500	9.2500	+5.714%	2	101	-76.216%
2025-08-22	8.7500	8.7500	8.7500	8.7500	-6.317%	1	101	-74.857%
2025-08-20	9.3400	9.3400	9.3400	9.3400	-4.008%	1	101	-76.445%
2025-08-19	9.7500	9.7500	9.7100	9.7300	-7.773%	9	101	-77.390%
2025-08-18	10.5500	10.5500	10.5500	10.5500	+1.442%	21	93	-79.147%
2025-08-15	10.4000	10.4000	10.4000	10.4000	0.000%	4	93	-78.846%
2025-08-14	10.4000	10.4000	10.4000	10.4000	-1.422%	6	90	-78.846%
2025-08-13	10.5500	10.5500	10.5500	10.5500	-1.402%	2	90	-79.147%
2025-08-12	10.7000	10.7000	10.7000	10.7000	-7.759%	1	89	-79.439%
2025-08-08	11.6500	11.6500	11.6000	11.6000	-4.762%	2	89	-81.034%
2025-08-07	12.1800	12.1800	12.1800	12.1800	+8.556%	5	89	-81.938%
2025-08-06	11.2200	11.2200	11.2200	11.2200	-5.951%	2	84	-80.392%
2025-08-05	12.3000	12.3000	11.9300	11.9300	-9.484%	2	85	-81.559%
2025-08-04	13.1800	13.1800	13.1800	13.1800	+12.553%	2	85	-83.308%
2025-07-29	11.2500	11.7100	11.2500	11.7100	+3.996%	14	83	-81.213%
2025-07-25	11.2600	11.2600	11.2600	11.2600	+2.271%	2	88	-80.462%
2025-07-23	11.7000	11.7000	11.0100	11.0100	-6.695%	5	88	-80.018%
2025-07-22	11.6000	11.8000	11.6000	11.8000	-2.075%	3	88	-81.356%
2025-07-21	11.7000	12.0500	11.7000	12.0500	-2.429%	4	87	-81.743%
2025-07-18	12.3500	12.3500	12.3500	12.3500	-1.200%	1	85	-82.186%
2025-07-17	12.9500	13.1000	12.5000	12.5000	-3.846%	4	84	-82.400%
2025-07-16	12.6000	13.5500	12.6000	13.0000	0.000%	5	85	-83.077%
2025-07-15	12.8500	13.0000	12.8500	13.0000	+2.362%	3	84	-83.077%
2025-07-11	13.0500	13.0500	12.7000	12.7000	+7.627%	2	84	-82.677%
2025-06-24	11.8000	11.8000	11.8000	11.8000	-15.108%	5	86	-81.356%
2025-06-23	13.9000	13.9000	13.9000	13.9000	+7.585%	1	81	-84.173%
2025-05-27	12.9200	12.9200	12.9200	12.9200	-1.223%	2	81	-82.972%
2025-05-22	13.0800	13.0800	13.0800	13.0800	-8.850%	5	79	-83.180%
2025-05-05	15.0000	15.0000	14.3500	14.3500	+18.497%	4	84	-84.669%
2025-05-02	12.1100	12.1100	12.1100	12.1100	-6.846%	18	84	-81.833%
2025-05-01	13.0000	13.0000	13.0000	13.0000	-26.966%	1	77	-83.077%
2025-04-21	17.8000	17.8000	17.8000	17.8000	-10.327%	1	77	-87.640%
2025-04-10	19.8500	19.8500	19.8500	19.8500	+114.595%	1	77	-88.917%
2025-04-02	9.2500	9.2500	9.2500	9.2500	+3.933%	2	75	-76.216%
2025-03-31	8.9000	8.9000	8.9000	8.9000	+2.299%	1	75	-75.281%
2025-03-26	8.7000	8.7000	8.7000	8.7000	-32.296%	1	74	-74.713%
2025-03-10	12.8500	12.8500	12.8500	12.8500	-1.154%	5	73	-82.879%
2025-03-07	13.0000	13.0000	13.0000	13.0000	+10.169%	4	73	-83.077%
2025-03-05	11.8000	11.8000	11.8000	11.8000	+11.216%	1	73	-81.356%
2025-02-27	10.6100	10.6100	10.6100	10.6100	+6.100%	2	74	-79.265%
2025-02-25	9.5500	10.0000	9.5500	10.0000	+9.529%	52	50	-78.000%
2025-02-24	9.1300	9.1300	9.1300	9.1300	-20.884%	2	50	-75.904%
2025-02-05	11.5400	11.5400	11.5400	11.5400	+13.137%	2	48	-80.936%
2025-01-30	10.2000	10.2000	10.2000	10.2000	-3.409%	10	50	-78.431%
2025-01-28	10.5600	10.5600	10.5600	10.5600	-3.297%	1	40	-79.167%
2025-01-21	10.9800	10.9800	10.9200	10.9200	-0.274%	40	41	-79.853%
2025-01-17	10.9500	10.9500	10.9500	10.9500	-31.563%	2	45	-79.909%
2025-01-13	16.2000	16.2000	16.0000	16.0000	0.000%	2	45	-86.250%
2025-01-10	16.0000	16.0000	16.0000	16.0000	+24.031%	6	45	-86.250%
2024-12-26	12.9000	12.9000	12.9000	12.9000	-1.901%	1	42	-82.946%
2024-12-19	13.1500	13.1500	13.1500	13.1500	-12.333%	5	42	-83.270%
2024-12-18	15.0000	15.0000	15.0000	15.0000	+7.143%	1	42	-85.333%
2024-12-17	14.0000	14.0000	14.0000	14.0000	+20.378%	1	41	-84.286%
2024-12-04	11.8500	11.8500	11.6300	11.6300	+6.697%	6	40	-81.083%
2024-12-03	11.2000	11.4000	10.9000	10.9000	+7.814%	7	34	-79.817%
2024-11-29	10.1100	10.1100	10.1100	10.1100	-17.537%	2	29	-78.239%
2024-11-15	12.2600	12.2600	12.2600	12.2600	+4.252%	2	28	-82.055%
2024-11-14	11.7600	11.7600	11.7600	11.7600	-33.409%	2	28	-81.293%
2024-11-04	17.6600	17.6600	17.6600	17.6600	+17.733%	1	26	-87.542%
2024-10-25	15.0000	15.0000	15.0000	15.0000	+7.914%	14	26	-85.333%
2024-10-23	13.9000	13.9000	13.9000	13.9000	-2.113%	16	19	-84.173%
2024-10-22	14.2000	14.2000	14.2000	14.2000	-11.746%	1	3	-84.507%
2024-09-30	16.0900	16.0900	16.0900	16.0900	-2.485%	1	2	-86.327%
2024-09-24	16.5000	16.5000	16.5000	16.5000	-0.121%	1	2	-86.667%
2024-09-18	16.5200	16.5200	16.5200	16.5200	0.000%	1	1	-86.683%