Dark

BRKB20270115P510
BRK.B Jan 15 2027 510.00 Put (BRKB270115P00510000)
option OPRA

EOD

Jun 26, 2026

26.65-6.655%(-1.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	26.9500	26.9500	26.6500	26.6500	-6.655%	5	642	0.000%
2026-06-23	28.2000	28.5500	28.2000	28.5500	-8.435%	13	638	-6.655%
2026-06-22	30.6100	31.1800	30.6100	31.1800	+11.159%	14	634	-14.529%
2026-06-15	29.1500	29.1500	28.0500	28.0500	-20.199%	2	632	-4.991%
2026-06-12	35.4000	35.4000	35.1500	35.1500	+2.032%	2	630	-24.182%
2026-06-08	33.8500	34.4500	33.8500	34.4500	-1.459%	8	630	-22.642%
2026-06-05	34.9600	34.9600	34.9600	34.9600	-22.225%	1	632	-23.770%
2026-06-02	44.8500	44.9500	44.8500	44.9500	+0.785%	2	632	-40.712%
2026-06-01	44.5500	44.6000	44.5500	44.6000	+5.437%	20	632	-40.247%
2026-05-29	42.4000	42.5900	42.3000	42.3000	+8.323%	129	642	-36.998%
2026-05-28	38.7500	39.0500	38.7500	39.0500	+8.022%	8	698	-31.754%
2026-05-15	36.1500	36.1500	36.1500	36.1500	+0.837%	1	699	-26.279%
2026-05-13	35.8500	35.8500	35.8500	35.8500	-20.773%	1	699	-25.662%
2026-05-06	45.2500	45.2500	45.2500	45.2500	-6.797%	1	699	-41.105%
2026-05-05	49.8700	49.8700	48.5300	48.5500	+3.917%	35	698	-45.108%
2026-05-04	46.7200	46.7200	46.7200	46.7200	+1.565%	1	699	-42.958%
2026-04-23	46.0000	46.0000	46.0000	46.0000	-1.075%	1	699	-42.065%
2026-04-22	46.5000	46.5000	46.5000	46.5000	+5.802%	1	699	-42.688%
2026-04-16	43.9500	43.9500	43.9500	43.9500	+7.195%	1	700	-39.363%
2026-04-15	41.0000	41.0000	41.0000	41.0000	-2.613%	3	700	-35.000%
2026-04-13	42.1000	42.1000	42.1000	42.1000	+10.935%	1	700	-36.698%
2026-04-09	37.9500	37.9500	37.9500	37.9500	-11.332%	15	701	-29.776%
2026-04-08	41.4000	42.8000	41.4000	42.8000	-3.647%	25	701	-37.734%
2026-04-06	44.6500	44.6500	44.4200	44.4200	-2.801%	6	724	-40.005%
2026-04-02	45.7000	45.7000	45.7000	45.7000	+2.697%	2	727	-41.685%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-11.000%	1	727	-40.112%
2026-03-27	50.0000	50.0000	50.0000	50.0000	+9.170%	3	728	-46.700%
2026-03-25	45.8000	45.8000	45.8000	45.8000	+4.805%	2	728	-41.812%
2026-03-24	44.1000	44.1000	43.7000	43.7000	+4.296%	6	728	-39.016%
2026-03-18	41.7000	41.9000	41.7000	41.9000	+12.786%	2	733	-36.396%
2026-03-17	37.1000	37.1500	37.1000	37.1500	-0.134%	4	733	-28.264%
2026-03-16	36.4000	37.7000	36.4000	37.2000	-0.134%	6	737	-28.360%
2026-03-13	37.2500	37.2500	37.2500	37.2500	-0.667%	1	734	-28.456%
2026-03-12	37.9000	37.9000	37.5000	37.5000	-1.575%	22	733	-28.933%
2026-03-11	38.1000	38.1000	38.1000	38.1000	+6.723%	1	749	-30.052%
2026-03-10	35.4000	35.7000	33.9000	35.7000	-3.644%	33	750	-25.350%
2026-03-06	36.0500	37.2000	36.0000	37.0500	+6.313%	9	745	-28.070%
2026-03-05	35.6900	35.6900	34.4100	34.8500	-10.180%	32	744	-23.529%
2026-03-04	38.8000	38.8000	38.8000	38.8000	-13.682%	1	744	-31.314%
2026-03-03	45.0000	45.0000	44.9500	44.9500	+5.146%	2	744	-40.712%
2026-03-02	42.6500	42.8800	42.5500	42.7500	+40.625%	26	746	-37.661%
2026-02-27	30.2500	30.4000	30.2500	30.4000	-3.339%	2	758	-12.336%
2026-02-26	31.6000	31.6000	31.0800	31.4500	-11.033%	106	756	-15.262%
2026-02-24	35.1500	35.3500	35.1500	35.3500	+1.873%	2	703	-24.611%
2026-02-23	32.1000	34.8000	32.1000	34.7000	-0.573%	16	703	-23.199%
2026-02-20	36.1000	36.1000	34.4800	34.9000	-0.852%	5	712	-23.639%
2026-02-19	34.2000	35.6000	34.2000	35.2000	+2.774%	16	716	-24.290%
2026-02-18	33.7900	34.2500	33.7900	34.2500	+4.580%	26	700	-22.190%
2026-02-17	32.7500	32.7500	32.7500	32.7500	-4.935%	5	693	-18.626%
2026-02-13	34.4500	34.4500	34.4500	34.4500	+5.675%	3	690	-22.642%
2026-02-12	30.0500	32.6000	30.0500	32.6000	-0.306%	5	690	-18.252%
2026-02-11	32.7000	32.7000	32.7000	32.7000	-5.217%	1	687	-18.502%
2026-02-10	34.5000	34.5000	34.5000	34.5000	+6.745%	1	686	-22.754%
2026-02-09	32.0500	32.3200	31.0000	32.3200	+5.967%	11	687	-17.543%
2026-02-06	30.5000	30.5000	30.5000	30.5000	-1.771%	7	689	-12.623%
2026-02-05	31.1300	31.6000	31.0500	31.0500	+1.970%	34	698	-14.171%
2026-02-04	32.7000	32.7000	28.3000	30.4500	-14.944%	139	670	-12.479%
2026-02-03	36.4000	36.4000	35.8000	35.8000	-5.541%	38	606	-25.559%
2026-02-02	42.5500	42.5500	37.9000	37.9000	-12.410%	12	604	-29.683%
2026-01-30	43.2500	43.3500	43.0500	43.2700	+13.719%	13	604	-38.410%
2026-01-26	38.0500	38.0500	38.0500	38.0500	-2.059%	1	598	-29.961%
2026-01-22	40.3000	40.3000	38.8000	38.8500	+0.388%	10	598	-31.403%
2026-01-21	37.5500	38.7000	37.5500	38.7000	-3.611%	317	589	-31.137%
2026-01-20	35.2000	40.2000	35.2000	40.1500	+17.915%	31	386	-33.624%
2026-01-16	34.1000	34.1500	34.0500	34.0500	-2.714%	106	321	-21.733%
2026-01-15	34.8100	35.0500	34.7500	35.0000	0.000%	32	321	-23.857%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+2.041%	1	306	-23.857%
2026-01-13	34.3500	34.3500	34.3000	34.3000	+6.522%	10	305	-22.303%
2026-01-12	32.1500	32.2000	32.0500	32.2000	0.000%	10	310	-17.236%
2026-01-09	32.5500	32.5500	31.5600	32.2000	+1.577%	4	309	-17.236%
2026-01-08	31.1000	31.7000	30.9000	31.7000	-5.935%	16	310	-15.931%
2026-01-07	35.2500	35.5500	33.7000	33.7000	-5.997%	28	305	-20.920%
2026-01-02	34.1000	35.8500	34.1000	35.8500	+13.810%	18	301	-25.662%
2025-12-31	31.0000	31.5000	30.9500	31.5000	+0.962%	12	300	-15.397%
2025-12-30	31.7000	31.7500	30.8000	31.2000	-3.852%	24	300	-14.583%
2025-12-29	32.7200	32.7200	32.4000	32.4500	-3.994%	33	301	-17.874%
2025-12-26	33.1100	33.8000	33.1100	33.8000	+2.053%	11	285	-21.154%
2025-12-23	33.1200	33.1200	33.1200	33.1200	+2.857%	1	285	-19.535%
2025-12-19	32.3000	32.3000	32.0500	32.2000	-0.525%	4	284	-17.236%
2025-12-18	32.3700	32.3700	32.3700	32.3700	-10.258%	4	284	-17.671%
2025-12-11	36.0700	36.0700	36.0700	36.0700	-7.251%	1	288	-26.116%
2025-12-10	38.8900	38.8900	38.8900	38.8900	+9.704%	1	288	-31.473%
2025-12-08	35.4500	35.4500	35.4500	35.4500	+12.006%	2	289	-24.824%
2025-12-02	31.7000	31.7000	31.6500	31.6500	+4.628%	18	289	-15.798%
2025-12-01	30.2000	30.2500	30.2000	30.2500	+3.525%	2	285	-11.901%
2025-11-28	28.9600	29.2200	28.4900	29.2200	-3.405%	7	284	-8.795%
2025-11-26	29.5500	30.2500	29.5500	30.2500	-2.733%	7	281	-11.901%
2025-11-25	30.7500	31.6000	30.7500	31.1000	-11.773%	7	281	-14.309%
2025-11-20	35.2000	35.2500	35.2000	35.2500	+10.122%	2	274	-24.397%
2025-11-17	32.0100	32.0100	32.0100	32.0100	+4.267%	2	273	-16.745%
2025-11-14	30.7000	30.7000	30.7000	30.7000	+1.555%	4	273	-13.192%
2025-11-13	31.0000	31.2000	30.2300	30.2300	-7.412%	28	273	-11.843%
2025-11-12	32.6500	32.6500	32.6500	32.6500	-18.273%	4	253	-18.377%
2025-11-05	39.9500	39.9500	39.9500	39.9500	-3.502%	1	253	-33.292%
2025-11-04	45.1000	45.1000	41.4000	41.4000	-8.000%	5	253	-35.628%
2025-10-28	45.0000	45.0000	45.0000	45.0000	+9.756%	4	257	-40.778%
2025-10-17	41.0000	41.0000	41.0000	41.0000	+0.098%	1	255	-35.000%
2025-10-13	41.0000	41.0500	40.9500	40.9600	-2.592%	9	254	-34.937%
2025-10-10	42.0500	42.0500	42.0500	42.0500	+16.547%	1	245	-36.623%
2025-10-06	36.0800	36.0800	36.0800	36.0800	-0.138%	2	245	-26.136%
2025-10-03	36.1000	36.1300	36.1000	36.1300	-7.240%	6	247	-26.239%
2025-10-02	38.9500	38.9500	38.9500	38.9500	+7.153%	1	251	-31.579%
2025-09-30	36.3500	36.3500	36.3500	36.3500	-3.963%	3	251	-26.685%
2025-09-29	37.7000	37.8500	37.7000	37.8500	-6.773%	6	248	-29.590%
2025-09-19	40.6000	40.6000	40.6000	40.6000	+0.694%	2	242	-34.360%
2025-09-15	40.3200	40.3200	40.3200	40.3200	+0.574%	1	240	-33.904%
2025-09-09	40.0900	40.0900	40.0900	40.0900	+2.795%	1	241	-33.525%
2025-09-08	39.0000	39.0000	39.0000	39.0000	+9.859%	10	241	-31.667%
2025-08-29	34.6000	35.5000	34.6000	35.5000	-19.683%	3	231	-24.930%
2025-08-25	44.2000	44.2000	44.2000	44.2000	+6.660%	1	231	-39.706%
2025-08-22	41.4400	41.4400	41.4400	41.4400	-1.216%	1	230	-35.690%
2025-08-20	42.5500	42.8000	41.9500	41.9500	-6.236%	55	231	-36.472%
2025-08-19	44.6400	44.7400	44.6400	44.7400	-6.694%	8	239	-40.434%
2025-08-18	48.0000	48.0000	47.9500	47.9500	-0.312%	2	231	-44.421%
2025-08-15	48.1600	48.2000	48.1000	48.1000	-0.311%	4	232	-44.595%
2025-08-13	47.5000	48.2500	47.1500	48.2500	-5.854%	15	230	-44.767%
2025-08-12	51.2500	51.3500	51.1500	51.2500	-6.903%	68	233	-48.000%
2025-08-11	55.0500	55.0500	55.0500	55.0500	+0.548%	2	203	-51.589%
2025-08-08	54.7500	54.7500	54.7500	54.7500	+1.652%	3	204	-51.324%
2025-08-06	53.8600	53.8600	53.8600	53.8600	-1.644%	1	201	-50.520%
2025-08-05	56.5900	56.5900	54.3900	54.7600	-2.302%	3	200	-51.333%
2025-08-04	56.0500	56.0500	56.0500	56.0500	+5.655%	100	199	-52.453%
2025-08-01	53.0500	53.0500	53.0500	53.0500	+6.313%	1	99	-49.764%
2025-07-31	49.9000	49.9000	49.9000	49.9000	+10.398%	15	98	-46.593%
2025-07-24	45.2000	45.2000	45.2000	45.2000	-6.727%	1	83	-41.040%
2025-07-22	48.1500	48.4600	48.1500	48.4600	-1.464%	3	82	-45.006%
2025-07-21	49.3000	49.3000	49.1500	49.1800	-9.145%	3	82	-45.811%
2025-07-17	54.1300	54.1300	54.1300	54.1300	+7.337%	1	81	-50.767%
2025-07-14	50.5000	50.5000	50.4300	50.4300	+0.258%	2	80	-47.154%
2025-07-10	50.1000	50.3000	50.1000	50.3000	-2.045%	2	80	-47.018%
2025-07-08	51.3500	51.3500	51.3500	51.3500	+2.906%	1	78	-48.101%
2025-07-07	47.2500	49.9000	47.2500	49.9000	+6.397%	4	78	-46.593%
2025-07-03	46.9500	47.0000	46.9000	46.9000	+0.085%	7	71	-43.177%
2025-06-27	46.8600	46.8600	46.8600	46.8600	-0.657%	1	71	-43.128%
2025-06-26	47.1700	47.1700	47.1700	47.1700	+1.463%	1	71	-43.502%
2025-06-25	46.4900	46.4900	46.4900	46.4900	+7.991%	1	71	-42.676%
2025-06-24	43.0500	43.0500	43.0500	43.0500	-9.805%	1	70	-38.095%
2025-06-18	47.7300	47.7400	47.7300	47.7300	-1.221%	15	63	-44.165%
2025-06-13	48.3200	48.3200	48.3200	48.3200	+10.068%	4	63	-44.847%
2025-06-06	43.9000	43.9000	43.9000	43.9000	-6.754%	6	65	-39.294%
2025-06-05	48.0600	48.0600	47.0800	47.0800	+10.387%	15	62	-43.394%
2025-05-22	42.6500	42.6500	42.6500	42.6500	+5.831%	2	67	-37.515%
2025-05-21	40.3000	40.3000	40.3000	40.3000	-0.690%	1	69	-33.871%
2025-05-20	40.2600	40.5800	40.2600	40.5800	+2.604%	4	69	-34.327%
2025-05-16	39.2700	39.5500	39.2700	39.5500	-2.466%	4	67	-32.617%
2025-05-15	40.5500	40.5500	40.5500	40.5500	-2.407%	10	68	-34.279%
2025-05-14	41.0000	41.6000	41.0000	41.5500	+9.055%	4	68	-35.860%
2025-05-13	38.1500	38.5000	38.1000	38.1000	-6.204%	15	67	-30.052%
2025-05-12	40.6200	40.6200	40.6200	40.6200	-4.871%	1	67	-34.392%
2025-05-07	42.3000	42.7000	42.3000	42.7000	-4.260%	2	68	-37.588%
2025-05-06	44.6000	44.6000	44.6000	44.6000	+5.015%	4	69	-40.247%
2025-05-05	46.4000	46.4000	42.0000	42.4700	+20.997%	21	69	-37.250%
2025-05-02	35.0300	35.1000	35.0300	35.1000	-9.536%	4	61	-24.074%
2025-04-30	38.8000	38.8000	38.8000	38.8000	-2.733%	1	59	-31.314%
2025-04-29	39.8900	39.8900	39.8900	39.8900	+5.084%	1	58	-33.191%
2025-04-24	37.9600	37.9600	37.9600	37.9600	-11.721%	3	57	-29.795%
2025-04-11	43.0000	43.0000	43.0000	43.0000	+2.284%	2	57	-38.023%
2025-04-09	42.0400	42.0400	42.0400	42.0400	-28.259%	1	57	-36.608%
2025-04-07	58.6000	58.6000	58.6000	58.6000	+6.063%	11	56	-54.522%
2025-04-04	53.7500	55.2500	53.7500	55.2500	+68.496%	26	67	-51.765%
2025-03-28	32.7900	32.7900	32.7900	32.7900	+9.776%	2	59	-18.725%
2025-03-27	29.2300	29.8700	29.2300	29.8700	-1.289%	10	58	-10.780%
2025-03-26	30.2600	30.2600	30.2600	30.2600	-3.967%	9	58	-11.930%
2025-03-25	30.1000	31.5100	30.1000	31.5100	-2.295%	12	51	-15.424%
2025-03-24	32.2500	32.2500	32.2500	32.2500	-4.217%	5	39	-17.364%
2025-03-18	33.6500	33.7500	33.5500	33.6700	-6.212%	8	34	-20.849%
2025-03-17	34.3600	35.9000	33.6900	35.9000	-1.428%	10	31	-25.766%
2025-03-14	36.7400	36.7400	36.4200	36.4200	-18.523%	10	31	-26.826%
2025-03-06	44.5000	44.7000	44.5000	44.7000	+4.317%	6	26	-40.380%
2025-03-04	42.8500	42.8500	42.8500	42.8500	+19.659%	5	20	-37.806%
2025-03-03	35.8100	35.8100	35.8100	35.8100	+1.158%	1	25	-25.579%
2025-02-24	35.3500	35.4000	35.3500	35.4000	-18.751%	16	25	-24.718%
2025-02-18	43.5700	43.5700	43.5700	43.5700	-8.658%	1	9	-38.834%
2025-01-28	47.7000	47.7000	47.7000	47.7000	-24.226%	5	9	-44.130%
2025-01-02	62.9500	62.9500	62.9500	62.9500	+43.459%	1	4	-57.665%
2024-11-27	43.8800	43.8800	43.8800	43.8800	-21.643%	1	3	-39.266%
2024-11-08	56.0000	56.0000	56.0000	56.0000	+0.901%	4	3	-52.411%
2024-11-07	55.5000	55.5000	55.5000	55.5000	-0.538%	2	4	-51.982%
2024-11-06	56.7500	56.7500	55.8000	55.8000	-21.783%	4	6	-52.240%
2024-11-05	71.3400	71.3400	71.3400	71.3400	+16.189%	2	4	-62.644%
2024-10-30	61.4000	61.4000	61.4000	61.4000	0.000%	2	2	-56.596%