Dark

BRKB20270115P410
BRK.B Jan 15 2027 410.00 Put (BRKB270115P00410000)
option OPRA

EOD

Aug 27, 2026

1.67-16.915%(-0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6700	1.6700	1.6700	1.6700	-16.915%	2	866	0.000%
2026-08-20	1.9400	2.0100	1.9400	2.0100	+16.860%	36	867	-16.915%
2026-08-18	1.7200	1.7200	1.7200	1.7200	+2.994%	1	849	-2.907%
2026-08-17	1.7400	1.7400	1.6600	1.6700	-1.765%	18	849	0.000%
2026-08-14	1.7000	1.7000	1.7000	1.7000	-3.409%	4	867	-1.765%
2026-08-12	1.7500	1.7700	1.7500	1.7600	+23.944%	27	867	-5.114%
2026-08-11	1.4200	1.4200	1.4200	1.4200	+1.429%	2	865	+17.606%
2026-08-10	1.4400	1.4600	1.3900	1.4000	-20.455%	8	866	+19.286%
2026-08-07	1.7600	1.7600	1.7600	1.7600	-3.297%	14	874	-5.114%
2026-08-05	1.8200	1.8200	1.8200	1.8200	-34.767%	2	874	-8.242%
2026-07-24	2.7700	2.8300	2.7700	2.7900	-3.460%	14	875	-40.143%
2026-07-17	2.8900	2.8900	2.8900	2.8900	-5.863%	1	863	-42.215%
2026-07-16	3.0700	3.0700	3.0700	3.0700	-4.063%	1	864	-45.603%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+11.498%	4	864	-47.813%
2026-07-13	2.8700	2.8700	2.8700	2.8700	-5.902%	1	860	-41.812%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+12.546%	2	860	-45.246%
2026-07-08	2.7000	2.7100	2.7000	2.7100	+10.163%	15	862	-38.376%
2026-07-07	2.2800	2.4600	2.2800	2.4600	+1.235%	7	847	-32.114%
2026-07-06	2.5200	2.5200	2.4000	2.4300	-4.706%	29	854	-31.276%
2026-07-02	2.4700	2.5500	2.4700	2.5500	-5.204%	2	883	-34.510%
2026-07-01	2.7300	2.7300	2.6900	2.6900	-15.938%	2	883	-37.918%
2026-06-30	3.1000	3.2000	3.1000	3.2000	+1.587%	18	884	-47.813%
2026-06-26	3.2000	3.2500	3.1500	3.1500	-16.000%	57	866	-46.984%
2026-06-25	3.3000	3.7500	3.3000	3.7500	+20.968%	13	811	-55.467%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-7.463%	1	803	-46.129%
2026-06-23	3.3000	3.3500	3.3000	3.3500	-4.286%	3	803	-50.149%
2026-06-22	3.5500	3.5500	3.5000	3.5000	-10.256%	29	801	-52.286%
2026-06-18	3.8500	3.9000	3.8500	3.9000	+8.333%	48	781	-57.179%
2026-06-16	3.2500	3.6000	3.1800	3.6000	+1.408%	12	781	-53.611%
2026-06-15	3.6000	3.6000	3.5500	3.5500	-19.318%	4	783	-52.958%
2026-06-08	4.4500	4.4500	4.4000	4.4000	+8.642%	3	787	-62.045%
2026-06-05	4.0500	4.0500	4.0500	4.0500	-31.933%	1	790	-58.765%
2026-06-01	5.7500	5.9500	5.7500	5.9500	+9.174%	2	790	-71.933%
2026-05-29	5.4000	5.4500	5.3400	5.4500	+17.204%	8	791	-69.358%
2026-05-19	4.8600	4.8600	4.6500	4.6500	-10.577%	5	783	-64.086%
2026-05-18	5.0500	5.2000	5.0500	5.2000	-2.804%	13	785	-67.885%
2026-05-12	5.3500	5.3500	5.3500	5.3500	-6.140%	1	785	-68.785%
2026-05-11	5.7700	5.7700	5.7000	5.7000	-5.785%	2	784	-70.702%
2026-05-08	6.2500	6.2500	5.8500	6.0500	-5.469%	34	785	-72.397%
2026-05-07	6.4000	6.4000	6.4000	6.4000	-8.441%	5	799	-73.906%
2026-05-06	7.2000	7.2000	6.7500	6.9900	-6.800%	16	799	-76.109%
2026-05-05	7.3000	7.5000	7.2000	7.5000	+2.740%	27	799	-77.733%
2026-05-04	7.3000	7.3000	7.3000	7.3000	+2.241%	1	784	-77.123%
2026-05-01	7.1500	7.1800	7.1000	7.1400	-6.667%	46	762	-76.611%
2026-04-30	7.4900	7.6500	7.4900	7.6500	+14.865%	13	762	-78.170%
2026-04-29	6.9100	7.3500	6.6600	6.6600	-2.774%	12	761	-74.925%
2026-04-28	7.1700	7.2000	6.8500	6.8500	-15.640%	22	750	-75.620%
2026-04-24	8.7000	8.7000	8.1000	8.1200	+1.500%	65	751	-79.433%
2026-04-23	8.3500	8.3500	8.0000	8.0000	-8.362%	3	697	-79.125%
2026-04-22	8.1900	8.7300	8.1900	8.7300	+8.447%	11	696	-80.871%
2026-04-21	8.0500	8.0500	8.0500	8.0500	+3.871%	1	694	-79.255%
2026-04-17	7.6500	7.7500	7.6500	7.7500	-7.738%	56	694	-78.452%
2026-04-16	8.4000	8.4000	8.4000	8.4000	+1.818%	2	670	-80.119%
2026-04-15	8.2500	8.2500	8.2500	8.2500	+1.852%	1	668	-79.758%
2026-04-14	8.1000	8.1000	8.1000	8.1000	-6.897%	2	667	-79.383%
2026-04-13	8.7000	8.7000	8.7000	8.7000	+0.578%	2	665	-80.805%
2026-04-10	8.8000	8.8000	8.6500	8.6500	-3.889%	3	665	-80.694%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-1.099%	2	664	-81.444%
2026-04-08	9.1000	9.1000	9.1000	9.1000	-9.453%	2	664	-81.648%
2026-04-07	10.5500	10.5500	10.0500	10.0500	-4.739%	5	664	-83.383%
2026-04-06	10.5500	10.5500	10.5500	10.5500	-2.765%	2	663	-84.171%
2026-04-02	10.8500	10.9000	10.8000	10.8500	-11.429%	130	659	-84.608%
2026-03-30	12.2500	12.2500	12.1500	12.2500	-2.468%	71	659	-86.367%
2026-03-27	12.5600	12.5600	12.5600	12.5600	+19.619%	1	646	-86.704%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-6.667%	1	646	-84.095%
2026-03-20	10.5000	11.2500	10.5000	11.2500	+18.421%	17	646	-85.156%
2026-03-18	9.5000	9.5000	9.5000	9.5000	+14.458%	6	643	-82.421%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+3.106%	1	637	-79.880%
2026-03-11	8.0500	8.0500	8.0500	8.0500	+6.341%	6	637	-79.255%
2026-03-10	7.5700	7.5700	7.5700	7.5700	-6.543%	2	631	-77.939%
2026-03-09	8.1000	8.1000	8.1000	8.1000	-1.220%	3	633	-79.383%
2026-03-06	7.5000	8.2000	7.5000	8.2000	+10.811%	26	630	-79.634%
2026-03-05	7.4000	7.4000	7.4000	7.4000	-19.302%	9	614	-77.432%
2026-03-04	9.1700	9.1700	9.1700	9.1700	+5.402%	2	605	-81.788%
2026-03-02	8.5100	8.7000	8.4700	8.7000	+28.889%	4	603	-80.805%
2026-02-27	6.6500	6.7500	6.5500	6.7500	+9.756%	9	602	-75.259%
2026-02-26	6.6500	6.6500	6.1500	6.1500	-9.559%	4	602	-72.846%
2026-02-23	6.8000	6.8000	6.8000	6.8000	-2.857%	2	602	-75.441%
2026-02-17	7.0500	7.0500	7.0000	7.0000	+3.704%	14	600	-76.143%
2026-02-12	6.2500	6.7500	6.2500	6.7500	-3.571%	64	600	-75.259%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+10.236%	2	606	-76.143%
2026-02-06	6.1500	6.3500	6.1500	6.3500	+13.393%	13	606	-73.701%
2026-02-04	6.0000	6.0000	5.6000	5.6000	-30.000%	7	598	-70.179%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-11.111%	4	605	-79.125%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+3.448%	10	601	-81.444%
2026-01-28	8.7000	8.7000	8.7000	8.7000	+20.000%	1	591	-80.805%
2026-01-26	7.9000	7.9000	7.2500	7.2500	-7.051%	2	590	-76.966%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-1.266%	1	588	-78.590%
2026-01-21	8.0000	8.0000	7.9000	7.9000	+6.757%	3	588	-78.861%
2026-01-20	7.3000	7.4000	7.3000	7.4000	+10.945%	4	588	-77.432%
2026-01-16	6.5500	6.6700	6.5500	6.6700	-0.150%	3	582	-74.963%
2026-01-15	6.6800	6.6800	6.6800	6.6800	-3.048%	15	582	-75.000%
2026-01-13	6.8900	6.8900	6.8900	6.8900	+4.079%	6	597	-75.762%
2026-01-08	6.6200	6.6200	6.6200	6.6200	-7.671%	2	603	-74.773%
2026-01-07	7.1700	7.1700	7.1700	7.1700	+7.015%	1	601	-76.709%
2026-01-05	6.7000	6.7000	6.7000	6.7000	-0.741%	4	600	-75.075%
2025-12-31	6.3400	6.7500	6.3400	6.7500	-2.174%	2	600	-75.259%
2025-12-26	6.9000	6.9000	6.9000	6.9000	-0.433%	12	600	-75.797%
2025-12-24	6.9300	6.9300	6.9300	6.9300	-3.077%	12	600	-75.902%
2025-12-15	7.1500	7.1500	7.1500	7.1500	-13.855%	1	600	-76.643%
2025-12-09	7.9500	8.3000	7.9500	8.3000	+20.290%	2	600	-79.880%
2025-12-03	7.0000	7.0000	6.9000	6.9000	+6.154%	6	600	-75.797%
2025-12-01	6.5500	6.5500	6.5000	6.5000	-7.143%	2	596	-74.308%
2025-11-26	7.1000	7.1000	7.0000	7.0000	-1.547%	2	597	-76.143%
2025-11-25	7.1100	7.1100	7.1100	7.1100	-22.717%	2	597	-76.512%
2025-11-19	9.2000	9.2000	9.2000	9.2000	+9.654%	1	595	-81.848%
2025-11-18	8.5000	8.5000	8.3900	8.3900	+5.934%	2	595	-80.095%
2025-11-12	7.9200	7.9200	7.9200	7.9200	-15.745%	1	596	-78.914%
2025-11-05	9.3000	9.4000	9.3000	9.4000	-6.000%	2	597	-82.234%
2025-11-04	11.2000	11.2000	10.0000	10.0000	-17.424%	6	597	-83.300%
2025-10-29	12.0400	12.1300	12.0400	12.1100	+17.118%	8	597	-86.210%
2025-10-27	10.3400	10.3400	10.3400	10.3400	+5.510%	1	588	-83.849%
2025-10-24	9.8000	9.8000	9.8000	9.8000	-6.667%	4	588	-82.959%
2025-10-23	10.5000	10.5000	10.5000	10.5000	+5.528%	1	592	-84.095%
2025-10-21	9.9500	9.9500	9.9500	9.9500	+0.505%	4	592	-83.216%
2025-10-20	9.9000	9.9000	9.9000	9.9000	-11.211%	9	596	-83.131%
2025-10-10	10.7000	11.2000	10.7000	11.1500	+7.729%	42	599	-85.022%
2025-10-09	9.7800	10.3500	9.7800	10.3500	+4.545%	30	559	-83.865%
2025-10-03	9.9000	9.9000	9.9000	9.9000	-4.808%	3	532	-83.131%
2025-10-02	10.4000	10.4000	10.4000	10.4000	+0.483%	1	534	-83.942%
2025-10-01	10.3500	10.3500	10.3500	10.3500	+6.154%	1	534	-83.865%
2025-09-26	10.1000	10.1000	9.7500	9.7500	-10.138%	3	534	-82.872%
2025-09-25	10.5500	10.8500	10.5500	10.8500	-3.125%	4	535	-84.608%
2025-09-24	11.2000	11.2000	11.2000	11.2000	0.000%	1	535	-85.089%
2025-09-23	10.7000	11.2000	10.7000	11.2000	-0.089%	17	535	-85.089%
2025-09-22	11.2100	11.2100	11.2100	11.2100	+7.788%	1	519	-85.103%
2025-09-17	10.4500	10.4500	10.4000	10.4000	-10.730%	62	518	-83.942%
2025-09-16	11.6500	11.6500	11.6500	11.6500	+6.393%	6	460	-85.665%
2025-09-11	10.9500	10.9500	10.9500	10.9500	-7.203%	6	454	-84.749%
2025-09-10	11.8000	11.8000	11.8000	11.8000	+4.425%	1	454	-85.847%
2025-09-09	11.3000	11.3000	11.3000	11.3000	+0.893%	1	453	-85.221%
2025-09-08	11.0000	11.2000	11.0000	11.2000	+4.186%	2	452	-85.089%
2025-09-05	10.3000	10.7500	10.3000	10.7500	+4.369%	5	450	-84.465%
2025-09-03	10.3000	10.3000	10.3000	10.3000	-3.738%	200	445	-83.786%
2025-09-02	10.9500	10.9500	10.5000	10.7000	+2.885%	9	271	-84.393%
2025-08-29	9.8500	10.4000	9.8500	10.4000	-1.422%	21	268	-83.942%
2025-08-28	10.5500	10.5500	10.5500	10.5500	-13.169%	1	268	-84.171%
2025-08-25	12.3500	12.3500	12.1500	12.1500	+1.589%	2	267	-86.255%
2025-08-20	12.1000	12.1000	11.9600	11.9600	-5.529%	2	266	-86.037%
2025-08-19	12.6600	12.6600	12.6600	12.6600	-7.927%	1	266	-86.809%
2025-08-15	13.5000	13.7500	13.4500	13.7500	-1.434%	14	266	-87.855%
2025-08-14	13.9500	13.9500	13.9500	13.9500	-2.105%	5	268	-88.029%
2025-08-12	14.2500	14.2500	14.2500	14.2500	-1.724%	8	268	-88.281%
2025-08-07	14.5000	14.5000	14.5000	14.5000	-6.149%	1	276	-88.483%
2025-08-05	15.4500	15.4500	15.4500	15.4500	-13.105%	10	275	-89.191%
2025-08-04	18.1300	18.1300	17.7800	17.7800	+23.902%	2	265	-90.607%
2025-07-29	14.3500	14.3500	14.3500	14.3500	+4.745%	5	265	-88.362%
2025-07-25	13.7000	13.7000	13.7000	13.7000	-0.581%	15	263	-87.810%
2025-07-24	13.7800	13.7800	13.7800	13.7800	-2.958%	50	262	-87.881%
2025-07-23	14.2000	14.2000	14.2000	14.2000	-11.083%	2	296	-88.239%
2025-07-17	16.0200	16.0200	15.9700	15.9700	+1.140%	50	296	-89.543%
2025-07-11	15.7900	15.7900	15.7900	15.7900	+1.543%	10	262	-89.424%
2025-07-10	15.7000	15.7000	15.5500	15.5500	+1.105%	2	258	-89.260%
2025-07-09	15.6000	15.6000	15.3800	15.3800	-3.270%	121	258	-89.142%
2025-07-08	15.7000	15.9000	15.7000	15.9000	-2.454%	4	208	-89.497%
2025-07-07	16.0500	16.3000	16.0500	16.3000	+5.844%	2	207	-89.755%
2025-07-03	15.5000	15.5000	15.4000	15.4000	-6.667%	5	205	-89.156%
2025-07-02	15.9000	16.5000	15.9000	16.5000	+6.452%	5	205	-89.879%
2025-06-25	15.5000	15.5000	15.5000	15.5000	-6.683%	14	202	-89.226%
2025-06-17	16.6100	16.6100	16.6100	16.6100	+3.813%	1	194	-89.946%
2025-06-11	16.0000	16.0000	16.0000	16.0000	-2.736%	2	194	-89.563%
2025-06-04	16.4500	16.4500	16.4500	16.4500	-1.497%	3	192	-89.848%
2025-05-23	16.7000	16.7000	16.7000	16.7000	+18.021%	20	192	-90.000%
2025-05-13	14.1500	14.1500	14.1500	14.1500	-20.506%	9	192	-88.198%
2025-05-06	17.4900	17.8000	17.4900	17.8000	+4.583%	14	183	-90.618%
2025-05-05	17.0200	17.0200	17.0200	17.0200	+13.467%	1	188	-90.188%
2025-05-02	15.0000	15.0000	15.0000	15.0000	-18.478%	20	188	-88.867%
2025-04-22	18.4000	18.4000	18.4000	18.4000	+8.235%	2	188	-90.924%
2025-04-17	17.0000	17.0000	17.0000	17.0000	-1.734%	1	188	-90.176%
2025-04-16	17.3000	17.3000	17.3000	17.3000	-7.979%	1	188	-90.347%
2025-04-08	18.8000	18.8000	18.8000	18.8000	-34.035%	5	188	-91.117%
2025-04-07	28.5000	28.5000	28.5000	28.5000	+35.714%	10	188	-94.140%
2025-04-04	21.0000	21.0000	21.0000	21.0000	+72.131%	4	184	-92.048%
2025-03-28	12.1500	12.2000	12.1500	12.2000	+11.927%	4	184	-86.311%
2025-03-26	10.9000	10.9000	10.9000	10.9000	-9.318%	5	184	-84.679%
2025-03-24	12.9500	12.9500	11.9900	12.0200	-2.117%	5	184	-86.106%
2025-03-18	12.6000	12.6000	12.2800	12.2800	+6.783%	2	179	-86.401%
2025-03-17	11.5000	11.5000	11.5000	11.5000	-26.282%	1	178	-85.478%
2025-03-07	15.6000	15.6000	15.6000	15.6000	+1.299%	2	177	-89.295%
2025-03-06	15.6500	15.6500	15.4000	15.4000	+2.667%	11	176	-89.156%
2025-03-05	15.0000	15.0000	15.0000	15.0000	+22.150%	3	175	-88.867%
2025-03-03	12.2800	12.2800	12.2800	12.2800	-5.174%	1	172	-86.401%
2025-02-25	12.0000	13.0100	12.0000	12.9500	+7.827%	52	164	-87.104%
2025-02-24	11.2100	12.0100	11.2100	12.0100	-8.530%	37	164	-86.095%
2025-02-18	13.1300	13.1300	13.1300	13.1300	-2.015%	1	151	-87.281%
2025-02-06	13.4000	13.4000	13.4000	13.4000	-9.153%	1	152	-87.537%
2025-02-05	14.5000	14.7500	14.5000	14.7500	+6.729%	2	152	-88.678%
2025-01-31	13.6300	13.8200	13.6300	13.8200	+2.751%	16	153	-87.916%
2025-01-29	13.4500	13.4500	13.4500	13.4500	-1.393%	2	150	-87.584%
2025-01-28	13.6400	13.6400	13.6400	13.6400	-14.268%	1	150	-87.757%
2025-01-22	15.9100	15.9200	15.9100	15.9100	+13.238%	35	150	-89.503%
2025-01-21	13.9600	14.0500	13.9600	14.0500	-18.076%	35	185	-88.114%
2025-01-15	17.1500	17.1500	17.1500	17.1500	-15.931%	1	150	-90.262%
2025-01-13	20.6500	20.8800	20.4000	20.4000	+4.884%	61	150	-91.814%
2025-01-10	19.4500	19.4500	19.4500	19.4500	+8.357%	2	131	-91.414%
2024-12-27	17.9500	17.9500	17.9500	17.9500	+8.459%	70	131	-90.696%
2024-12-26	17.0000	17.3900	16.5500	16.5500	-12.108%	65	166	-89.909%
2024-12-23	18.8300	18.8300	18.8300	18.8300	+1.784%	30	156	-91.131%
2024-12-19	18.6300	18.6300	18.5000	18.5000	+5.114%	20	126	-90.973%
2024-12-17	18.8500	18.8500	17.6000	17.6000	+0.571%	11	107	-90.511%
2024-12-16	17.5000	17.5000	17.5000	17.5000	+4.478%	10	87	-90.457%
2024-12-11	16.7500	16.7500	16.7500	16.7500	+1.147%	10	87	-90.030%
2024-12-10	16.5600	16.5600	16.5600	16.5600	+11.892%	1	77	-89.915%
2024-12-06	14.8000	14.8000	14.8000	14.8000	+2.210%	4	76	-88.716%
2024-12-02	14.4800	14.4800	14.4800	14.4800	+15.378%	1	75	-88.467%
2024-11-29	13.0000	13.0000	12.5500	12.5500	-11.620%	40	75	-86.693%
2024-11-25	14.2000	14.2000	14.2000	14.2000	-4.054%	1	55	-88.239%
2024-11-22	14.8000	14.8000	14.8000	14.8000	-3.834%	4	55	-88.716%
2024-11-21	14.9300	15.3900	14.9300	15.3900	+2.600%	18	57	-89.149%
2024-11-15	15.5000	15.5000	15.0000	15.0000	-24.433%	42	57	-88.867%
2024-10-31	19.8500	19.8500	19.8500	19.8500	+0.761%	1	37	-91.587%
2024-10-25	19.7000	19.7000	19.7000	19.7000	+7.533%	2	38	-91.523%
2024-10-22	18.3200	18.3200	18.3200	18.3200	+4.686%	1	37	-90.884%
2024-10-21	17.5000	17.5000	17.5000	17.5000	-1.685%	1	36	-90.457%
2024-10-18	17.1500	17.8000	17.1500	17.8000	+3.129%	12	35	-90.618%
2024-10-17	17.3200	17.3200	17.2600	17.2600	-4.694%	10	29	-90.324%
2024-10-15	18.1100	18.1100	18.1100	18.1100	-10.347%	1	19	-90.779%
2024-10-10	20.2000	20.2000	20.2000	20.2000	-6.481%	1	20	-91.733%
2024-10-03	21.4000	21.6000	21.4000	21.6000	+2.370%	2	19	-92.269%
2024-10-02	21.1000	21.1000	21.1000	21.1000	+2.927%	10	17	-92.085%
2024-09-27	20.5000	20.5000	20.5000	20.5000	-5.180%	10	7	-91.854%
2024-09-24	21.5000	21.6200	21.5000	21.6200	+4.444%	2	2	-92.276%
2024-09-20	20.7000	20.7000	20.7000	20.7000	0.000%	2	1	-91.932%