Dark

BRKB20270115P430
BRK.B Jan 15 2027 430.00 Put (BRKB270115P00430000)
option OPRA

EOD

Jun 30, 2026

4.70-2.083%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.5000	4.7000	4.5000	4.7000	-2.083%	7	955	0.000%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-12.727%	5	949	-2.083%
2026-06-25	4.9500	5.7400	4.9500	5.5000	+17.773%	19	954	-14.545%
2026-06-24	4.6500	5.4500	4.6500	4.6700	-8.431%	23	948	+0.642%
2026-06-23	5.1500	5.1500	5.1000	5.1000	-7.273%	2	969	-7.843%
2026-06-22	5.4600	5.5000	5.4600	5.5000	-5.172%	4	970	-14.545%
2026-06-18	5.8000	5.8000	5.8000	5.8000	+3.571%	16	970	-18.966%
2026-06-17	5.6000	5.6000	5.6000	5.6000	+12.000%	1	970	-16.071%
2026-06-15	6.1100	6.1100	5.0000	5.0000	-28.571%	15	969	-6.000%
2026-06-12	7.1000	7.3000	7.0000	7.0000	-6.292%	54	973	-32.857%
2026-06-11	7.4700	7.4700	7.4700	7.4700	+10.667%	6	942	-37.082%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+0.746%	7	942	-30.370%
2026-06-08	6.7000	6.7000	6.7000	6.7000	+6.181%	1	942	-29.851%
2026-06-05	6.3100	6.3100	6.3100	6.3100	-20.629%	1	943	-25.515%
2026-06-04	7.8500	8.2700	7.8500	7.9500	0.000%	10	943	-40.881%
2026-06-03	8.6000	8.6000	7.9500	7.9500	-9.143%	8	940	-40.881%
2026-06-02	9.2500	9.2500	8.7500	8.7500	-9.044%	22	939	-46.286%
2026-06-01	9.0000	9.6200	8.9500	9.6200	+16.748%	37	938	-51.143%
2026-05-29	7.7500	8.3500	7.7500	8.2400	+11.351%	58	931	-42.961%
2026-05-28	7.4000	7.5000	7.4000	7.4000	-0.671%	23	914	-36.486%
2026-05-27	7.1800	7.4500	6.7600	7.4500	+13.222%	46	913	-36.913%
2026-05-26	7.0000	7.0000	6.5800	6.5800	-3.235%	2	901	-28.571%
2026-05-22	6.7500	6.9500	6.7500	6.8000	-12.596%	76	858	-30.882%
2026-05-21	7.9500	7.9500	7.7800	7.7800	+10.355%	22	849	-39.589%
2026-05-19	7.2000	7.2000	6.9500	7.0500	-3.425%	39	849	-33.333%
2026-05-18	7.8000	7.9000	7.3000	7.3000	-7.478%	25	831	-35.616%
2026-05-15	7.3000	7.8900	7.3000	7.8900	+5.200%	71	831	-40.431%
2026-05-14	7.5500	7.7000	7.5000	7.5000	+2.041%	8	765	-37.333%
2026-05-13	7.7500	7.7500	7.2500	7.3500	-1.342%	13	751	-36.054%
2026-05-12	7.3500	7.4500	7.2000	7.4500	-12.865%	22	751	-36.913%
2026-05-11	8.8700	8.8700	8.4500	8.5500	-4.469%	44	751	-45.029%
2026-05-08	8.7500	9.0000	8.7000	8.9500	-7.732%	27	767	-47.486%
2026-05-07	10.4600	10.4600	9.5700	9.7000	-8.057%	4	782	-51.546%
2026-05-06	10.5000	10.6000	10.2000	10.5500	-6.637%	15	784	-55.450%
2026-05-05	10.7400	11.4000	10.7400	11.3000	+2.170%	10	772	-58.407%
2026-05-04	10.4400	11.0600	10.4400	11.0600	+8.644%	4	765	-57.505%
2026-05-01	10.0000	10.1800	10.0000	10.1800	+2.312%	2	762	-53.831%
2026-04-30	10.6100	10.6100	9.8500	9.9500	-2.451%	55	762	-52.764%
2026-04-29	10.2500	10.2500	10.2000	10.2000	-0.488%	2	725	-53.922%
2026-04-28	10.2500	10.2500	10.2500	10.2500	-7.658%	1	724	-54.146%
2026-04-27	11.3000	11.4000	11.0000	11.1000	-5.532%	12	724	-57.658%
2026-04-24	11.7500	11.7500	11.7500	11.7500	-3.292%	10	718	-60.000%
2026-04-23	11.7500	12.1500	11.7000	12.1500	-1.220%	13	718	-61.317%
2026-04-22	12.4200	12.7500	12.3000	12.3000	+0.655%	43	711	-61.789%
2026-04-21	12.0000	12.2200	11.9400	12.2200	+6.261%	38	663	-61.538%
2026-04-20	11.2000	11.5000	11.2000	11.5000	+4.167%	5	663	-59.130%
2026-04-17	11.5000	11.5000	11.0000	11.0400	-8.760%	10	662	-57.428%
2026-04-16	12.1000	12.1000	12.1000	12.1000	+6.327%	1	666	-61.157%
2026-04-15	11.7000	11.8600	11.3800	11.3800	-0.175%	9	666	-58.699%
2026-04-14	11.3000	11.5500	11.3000	11.4000	-4.202%	4	662	-58.772%
2026-04-13	12.2000	12.2000	11.9000	11.9000	0.000%	5	660	-60.504%
2026-04-10	11.6100	11.9000	11.6100	11.9000	+4.386%	13	660	-60.504%
2026-04-09	13.1000	13.1000	11.4000	11.4000	-9.163%	4	650	-58.772%
2026-04-08	13.1500	13.1500	12.3500	12.5500	-9.452%	53	651	-62.550%
2026-04-07	14.1500	14.1500	13.8600	13.8600	-3.415%	33	652	-66.089%
2026-04-06	14.1000	14.4500	14.1000	14.3500	+4.212%	58	669	-67.247%
2026-04-01	14.6500	14.7500	13.7700	13.7700	-13.559%	4	644	-65.868%
2026-03-31	15.9300	15.9300	15.9300	15.9300	-3.337%	15	644	-70.496%
2026-03-30	16.0000	16.4800	16.0000	16.4800	-7.416%	18	637	-71.481%
2026-03-27	16.4300	17.8000	16.4300	17.8000	+19.463%	26	632	-73.596%
2026-03-26	14.9000	14.9000	14.9000	14.9000	0.000%	1	618	-68.456%
2026-03-25	15.1300	15.1300	14.5500	14.9000	+3.833%	27	617	-68.456%
2026-03-23	14.0000	14.3500	14.0000	14.3500	-1.103%	16	613	-67.247%
2026-03-20	14.3500	14.6000	14.3000	14.5100	+11.188%	12	613	-67.609%
2026-03-18	13.0500	13.0500	13.0500	13.0500	+12.500%	4	614	-63.985%
2026-03-17	11.6000	11.6000	11.6000	11.6000	+1.754%	1	610	-59.483%
2026-03-16	11.4000	11.4000	11.4000	11.4000	-3.144%	2	610	-58.772%
2026-03-13	11.7700	11.7700	11.7700	11.7700	+5.561%	1	610	-60.068%
2026-03-11	10.9000	11.1500	10.8000	11.1500	+2.765%	6	609	-57.848%
2026-03-06	10.8500	10.8500	10.8500	10.8500	+11.856%	4	614	-56.682%
2026-03-05	10.0000	10.0000	9.6000	9.7000	-16.595%	17	610	-51.546%
2026-03-04	11.6300	11.6300	11.6300	11.6300	-16.029%	2	614	-59.587%
2026-03-03	13.1000	13.8500	13.1000	13.8500	+14.180%	2	612	-66.065%
2026-03-02	11.4500	12.1300	11.4500	12.1300	+30.711%	16	611	-61.253%
2026-02-27	9.2800	9.2800	9.2800	9.2800	-10.338%	1	595	-49.353%
2026-02-24	10.3500	10.3500	10.3500	10.3500	+10.577%	1	596	-54.589%
2026-02-20	10.5000	10.5000	9.3600	9.3600	+1.189%	11	595	-49.786%
2026-02-18	9.5000	9.8000	9.2500	9.2500	-5.128%	17	604	-49.189%
2026-02-17	9.3600	9.7500	9.3600	9.7500	-1.015%	11	601	-51.795%
2026-02-10	9.8500	9.8500	9.8500	9.8500	+12.187%	1	602	-52.284%
2026-02-09	8.7800	8.7800	8.7800	8.7800	-0.791%	1	602	-46.469%
2026-02-06	8.8500	8.8500	8.8500	8.8500	-2.747%	10	603	-46.893%
2026-02-05	9.1000	9.1000	9.1000	9.1000	+13.750%	1	593	-48.352%
2026-02-04	8.5000	8.5000	8.0000	8.0000	-23.810%	11	593	-41.250%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-10.256%	1	591	-55.238%
2026-02-02	11.6500	11.7000	11.6500	11.7000	-8.949%	2	591	-59.829%
2026-01-30	12.6000	12.8500	12.5800	12.8500	+1.581%	14	591	-63.424%
2026-01-29	12.6500	13.0700	12.6500	12.6500	+2.016%	32	581	-62.846%
2026-01-28	12.2000	12.5000	12.1500	12.4000	+2.905%	13	553	-62.097%
2026-01-27	11.5500	12.0500	11.5500	12.0500	+6.637%	23	545	-60.996%
2026-01-23	10.9900	11.3000	10.7500	11.3000	+2.262%	3	529	-58.407%
2026-01-22	10.8500	11.0500	10.7000	11.0500	-1.778%	62	527	-57.466%
2026-01-20	10.0500	11.2500	10.0500	11.2500	+20.968%	12	534	-58.222%
2026-01-16	9.3000	9.3000	9.2000	9.3000	-1.064%	4	522	-49.462%
2026-01-15	9.4000	9.4000	9.4000	9.4000	+3.297%	1	522	-50.000%
2026-01-13	9.4500	9.4500	9.1000	9.1000	0.000%	61	522	-48.352%
2026-01-12	8.9000	9.1000	8.9000	9.1000	+3.881%	8	581	-48.352%
2026-01-09	8.7600	8.7600	8.7600	8.7600	+3.059%	60	573	-46.347%
2026-01-08	9.0000	9.0000	8.5000	8.5000	-13.265%	2	513	-44.706%
2026-01-07	9.8000	9.8500	9.8000	9.8000	+7.104%	8	515	-52.041%
2026-01-06	9.1500	9.1500	9.1500	9.1500	-3.175%	1	516	-48.634%
2026-01-05	9.2000	9.4500	9.2000	9.4500	-5.500%	4	517	-50.265%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+9.051%	1	513	-53.000%
2025-12-31	9.1700	9.1700	9.1700	9.1700	+3.616%	12	513	-48.746%
2025-12-30	9.0200	9.0200	8.8500	8.8500	-9.694%	13	513	-46.893%
2025-12-29	9.8000	9.8000	9.8000	9.8000	+19.512%	40	500	-52.041%
2025-12-24	8.2000	8.2000	8.2000	8.2000	-12.951%	2	499	-42.683%
2025-12-23	9.1800	9.4200	9.1800	9.4200	-5.327%	7	499	-50.106%
2025-12-22	10.2300	10.2300	9.9500	9.9500	+3.754%	3	490	-52.764%
2025-12-15	9.5900	9.5900	9.5900	9.5900	-9.784%	10	490	-50.991%
2025-12-12	10.4600	10.6300	10.4600	10.6300	-1.574%	7	500	-55.786%
2025-12-08	8.9500	11.3400	8.9500	10.8000	+19.337%	18	499	-56.481%
2025-11-26	9.8000	9.8000	9.0500	9.0500	-20.614%	4	496	-48.066%
2025-11-21	11.4000	11.4000	11.4000	11.4000	+2.242%	1	496	-58.772%
2025-11-18	11.0000	11.1500	11.0000	11.1500	+14.948%	4	497	-57.848%
2025-11-14	9.6500	9.8000	9.6500	9.7000	-3.960%	44	498	-51.546%
2025-11-13	10.0000	10.1000	10.0000	10.1000	-14.334%	6	460	-53.465%
2025-11-10	11.7900	11.7900	11.7900	11.7900	-2.481%	10	457	-60.136%
2025-11-07	12.0900	12.0900	12.0900	12.0900	-7.710%	1	467	-61.125%
2025-11-06	13.1000	13.1000	13.1000	13.1000	-3.959%	2	467	-64.122%
2025-11-04	13.6400	13.6400	13.6400	13.6400	-11.715%	1	469	-65.543%
2025-10-30	15.4000	15.4500	15.4000	15.4500	-5.273%	7	470	-69.579%
2025-10-29	16.4000	16.4400	16.3100	16.3100	+9.463%	42	470	-71.183%
2025-10-28	14.6500	15.0100	14.6500	14.9000	+9.078%	22	428	-68.456%
2025-10-27	13.6600	13.6600	13.6600	13.6600	-2.009%	1	407	-65.593%
2025-10-22	13.9400	13.9400	13.9400	13.9400	+6.820%	4	407	-66.284%
2025-10-21	13.0500	13.0500	13.0500	13.0500	-1.509%	1	411	-63.985%
2025-10-20	13.2500	13.3000	13.2500	13.2500	-14.516%	48	412	-64.528%
2025-10-16	15.1000	15.5000	15.1000	15.5000	+8.848%	3	420	-69.677%
2025-10-14	14.2400	14.2400	14.2400	14.2400	-3.458%	4	419	-66.994%
2025-10-10	13.7500	14.7500	13.6500	14.7500	+7.273%	10	419	-68.136%
2025-10-09	13.3500	13.7500	13.3500	13.7500	+9.127%	5	417	-65.818%
2025-10-03	13.0000	13.0000	12.5000	12.6000	-9.742%	4	416	-62.698%
2025-10-02	13.9600	13.9600	13.9600	13.9600	+1.898%	1	415	-66.332%
2025-10-01	13.7000	13.7000	13.7000	13.7000	+7.535%	1	415	-65.693%
2025-09-30	13.4000	13.4000	12.7400	12.7400	-3.485%	3	415	-63.108%
2025-09-29	13.2000	13.2000	13.2000	13.2000	+2.326%	28	415	-64.394%
2025-09-26	12.9000	12.9000	12.9000	12.9000	-11.034%	3	405	-63.566%
2025-09-24	14.5000	14.5000	14.5000	14.5000	-5.229%	1	405	-67.586%
2025-09-16	15.3000	15.3000	15.3000	15.3000	+8.511%	5	405	-69.281%
2025-09-11	14.1000	14.1000	14.1000	14.1000	-8.738%	6	400	-66.667%
2025-09-10	15.4500	15.4500	15.4500	15.4500	+4.746%	1	400	-69.579%
2025-09-09	14.7200	14.7500	14.7200	14.7500	+1.375%	2	399	-68.136%
2025-09-08	14.3500	14.5500	14.3500	14.5500	+4.676%	2	398	-67.698%
2025-09-05	13.3500	13.9000	13.3500	13.9000	+0.725%	19	396	-66.187%
2025-09-02	14.3500	14.3500	13.8000	13.8000	+2.602%	3	380	-65.942%
2025-08-29	12.9900	13.4500	12.7900	13.4500	+0.149%	5	379	-65.056%
2025-08-28	13.4300	13.4300	13.4300	13.4300	-5.088%	1	379	-65.004%
2025-08-27	14.1800	14.1800	14.1500	14.1500	-8.710%	6	379	-66.784%
2025-08-26	15.5000	15.5000	15.5000	15.5000	-2.516%	1	384	-69.677%
2025-08-25	16.0500	16.5000	15.9000	15.9000	+1.923%	6	384	-70.440%
2025-08-20	15.8600	15.8700	15.6000	15.6000	-7.143%	60	381	-69.872%
2025-08-19	16.8000	16.8000	16.8000	16.8000	-5.352%	1	431	-72.024%
2025-08-18	18.0000	18.1500	17.7500	17.7500	-0.560%	3	432	-73.521%
2025-08-15	18.2000	18.2000	17.8500	17.8500	-1.381%	4	431	-73.669%
2025-08-14	18.2400	18.2400	18.1000	18.1000	-0.110%	6	427	-74.033%
2025-08-13	18.1200	18.1200	18.1200	18.1200	-8.485%	50	421	-74.062%
2025-08-11	19.8000	19.8000	19.8000	19.8000	-3.743%	1	371	-76.263%
2025-08-07	18.6500	20.5700	18.6500	20.5700	+7.415%	4	370	-77.151%
2025-08-06	20.4000	20.4500	18.7500	19.1500	-7.398%	123	367	-75.457%
2025-08-05	20.6800	20.6800	20.6800	20.6800	-4.920%	1	326	-77.273%
2025-08-04	21.7000	23.4100	21.5100	21.7500	+4.317%	62	327	-78.391%
2025-08-01	20.8500	20.8500	20.8500	20.8500	+7.474%	10	316	-77.458%
2025-07-31	19.5000	19.8500	19.4000	19.4000	+2.918%	30	316	-75.773%
2025-07-29	18.2500	18.8500	18.2500	18.8500	+5.307%	3	319	-75.066%
2025-07-28	17.4000	17.9000	17.4000	17.9000	+1.130%	16	318	-73.743%
2025-07-25	17.7000	17.7000	17.7000	17.7000	-1.667%	10	302	-73.446%
2025-07-24	17.5600	18.0000	17.5300	18.0000	0.000%	53	292	-73.889%
2025-07-23	18.3700	18.5500	17.9500	18.0000	-6.005%	26	246	-73.889%
2025-07-22	19.3000	19.3000	19.1000	19.1500	-0.260%	31	224	-75.457%
2025-07-21	19.6500	19.6500	19.2000	19.2000	-9.859%	51	211	-75.521%
2025-07-17	21.3000	21.3000	21.3000	21.3000	+2.899%	10	160	-77.934%
2025-07-16	20.7000	20.7000	20.7000	20.7000	-1.429%	1	150	-77.295%
2025-07-15	21.0000	21.0000	21.0000	21.0000	+1.107%	1	150	-77.619%
2025-07-11	20.8600	20.8700	20.7700	20.7700	+3.850%	50	150	-77.371%
2025-07-10	20.0000	20.0000	20.0000	20.0000	+0.251%	10	178	-76.500%
2025-07-09	19.9500	19.9500	19.9500	19.9500	-0.100%	1	168	-76.441%
2025-07-08	19.9700	19.9700	19.9700	19.9700	-2.108%	50	167	-76.465%
2025-07-02	20.2500	20.7400	20.2500	20.4000	+9.736%	15	117	-76.961%
2025-07-01	18.5900	18.5900	18.5900	18.5900	-4.910%	1	106	-74.718%
2025-06-26	19.5500	19.5500	19.5500	19.5500	+1.823%	5	107	-75.959%
2025-06-25	18.9400	19.2000	18.9000	19.2000	+6.667%	3	106	-75.521%
2025-06-24	18.3500	18.3500	17.8000	18.0000	-14.081%	5	104	-73.889%
2025-06-17	20.9500	20.9500	20.9500	20.9500	+5.808%	1	104	-77.566%
2025-06-13	19.8000	19.8000	19.8000	19.8000	0.000%	2	104	-76.263%
2025-06-12	19.8000	19.8000	19.8000	19.8000	0.000%	1	104	-76.263%
2025-06-11	19.5000	19.8000	19.5000	19.8000	-1.980%	3	104	-76.263%
2025-06-06	20.2000	20.2000	20.2000	20.2000	-3.349%	20	101	-76.733%
2025-06-05	20.9000	20.9000	20.9000	20.9000	+10.290%	1	101	-77.512%
2025-05-20	18.9500	18.9500	18.9500	18.9500	-9.762%	50	101	-75.198%
2025-05-05	21.0000	21.0000	21.0000	21.0000	+8.247%	10	134	-77.619%
2025-04-23	19.5400	19.5400	19.4000	19.4000	+2.646%	50	124	-75.773%
2025-04-14	18.9000	18.9000	18.9000	18.9000	-20.253%	1	74	-75.132%
2025-04-09	30.8000	30.8000	23.7000	23.7000	-1.455%	2	73	-80.169%
2025-04-08	23.6000	24.0500	23.6000	24.0500	-33.490%	6	73	-80.457%
2025-04-07	35.1000	36.1600	35.1000	36.1600	+32.212%	4	71	-87.002%
2025-04-04	21.2500	27.3500	21.2500	27.3500	+88.751%	16	73	-82.815%
2025-03-31	14.7700	14.7700	14.4900	14.4900	+1.329%	2	69	-67.564%
2025-03-28	14.2800	14.3000	14.2800	14.3000	+7.600%	10	68	-67.133%
2025-03-26	12.5100	13.2900	12.4800	13.2900	-3.416%	5	73	-64.635%
2025-03-24	13.8000	13.8000	13.7600	13.7600	-7.527%	2	73	-65.843%
2025-03-19	14.3400	14.9400	14.3400	14.8800	+3.983%	34	72	-68.414%
2025-03-18	14.3100	14.3100	14.3100	14.3100	-26.990%	1	70	-67.156%
2025-03-06	19.4000	19.6000	19.4000	19.6000	+24.444%	18	70	-76.020%
2025-03-03	13.2200	15.7500	13.2200	15.7500	+9.909%	20	62	-70.159%
2025-02-25	14.3300	14.3300	14.3300	14.3300	-0.139%	3	55	-67.202%
2025-02-24	14.7500	14.7500	14.3500	14.3500	-15.588%	12	55	-67.247%
2025-02-21	17.0000	17.0000	17.0000	17.0000	+1.796%	4	57	-72.353%
2025-02-20	16.8800	16.8800	16.7000	16.7000	-13.021%	12	57	-71.856%
2025-02-12	19.5500	19.5500	19.2000	19.2000	+5.495%	34	55	-75.521%
2025-02-05	18.2000	18.2000	18.2000	18.2000	+4.598%	1	81	-74.176%
2025-01-30	17.2000	17.4000	17.2000	17.4000	-6.502%	12	69	-72.989%
2025-01-27	18.6100	18.6100	18.6100	18.6100	-7.643%	22	69	-74.745%
2025-01-22	20.1500	20.1500	20.1500	20.1500	-18.750%	1	47	-76.675%
2025-01-14	24.8000	24.8000	24.8000	24.8000	-5.703%	1	46	-81.048%
2025-01-10	24.6800	26.3000	24.6800	26.3000	+9.447%	8	46	-82.129%
2025-01-07	24.0300	24.0300	24.0300	24.0300	+0.042%	3	42	-80.441%
2025-01-06	24.0200	24.0200	24.0200	24.0200	-0.083%	10	29	-80.433%
2025-01-02	24.0400	24.0400	24.0400	24.0400	+2.516%	10	29	-80.449%
2024-12-20	23.4500	23.4500	23.4500	23.4500	+39.583%	1	19	-79.957%
2024-11-29	16.8000	16.8000	16.8000	16.8000	-13.846%	2	19	-72.024%
2024-11-15	19.5000	19.5000	19.5000	19.5000	-3.941%	2	19	-75.897%
2024-11-11	20.3000	20.3000	20.3000	20.3000	-19.763%	1	19	-76.847%
2024-10-31	25.3000	25.3000	25.3000	25.3000	+4.545%	1	19	-81.423%
2024-10-24	24.2000	24.2000	24.2000	24.2000	+5.447%	1	19	-80.579%
2024-10-22	22.9500	22.9500	22.9500	22.9500	+3.612%	1	18	-79.521%
2024-10-21	22.1500	22.1500	22.1500	22.1500	-10.685%	5	18	-78.781%
2024-10-11	24.8000	24.8000	24.8000	24.8000	-6.837%	4	13	-81.048%
2024-10-08	25.8000	26.6200	25.8000	26.6200	+0.075%	9	11	-82.344%
2024-09-23	26.6000	26.6000	26.6000	26.6000	0.000%	5	5	-82.331%