Dark

BRKB20270115P530
BRK.B Jan 15 2027 530.00 Put (BRKB270115P00530000)
option OPRA

EOD

Aug 27, 2026

33.56+3.262%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.5700	33.5700	33.5600	33.5600	+3.262%	2	670	0.000%
2026-08-25	32.5000	32.5000	32.5000	32.5000	-7.143%	1	668	+3.262%
2026-08-21	35.0000	35.0000	35.0000	35.0000	+8.696%	2	668	-4.114%
2026-08-18	32.0000	33.1800	31.9000	32.2000	-5.627%	28	666	+4.224%
2026-08-17	34.1200	34.1200	34.1200	34.1200	+16.650%	1	652	-1.641%
2026-08-14	29.2500	29.2500	29.2500	29.2500	-1.382%	1	653	+14.735%
2026-08-13	29.6600	29.6600	29.6600	29.6600	+4.290%	1	654	+13.149%
2026-08-12	25.7000	28.4400	25.7000	28.4400	+25.563%	68	655	+18.003%
2026-08-11	19.5000	22.6500	19.2500	22.6500	+17.054%	64	639	+48.168%
2026-08-10	16.1800	19.3500	16.1800	19.3500	-17.308%	126	632	+73.437%
2026-08-07	23.3500	23.4000	23.3500	23.4000	+3.038%	3	519	+43.419%
2026-08-06	22.7100	22.7100	22.7100	22.7100	-14.270%	2	519	+47.776%
2026-08-04	26.6000	26.7000	26.4900	26.4900	-11.107%	4	521	+26.689%
2026-07-28	29.8000	29.8000	29.5000	29.8000	-29.467%	13	518	+12.617%
2026-07-20	42.2000	42.2500	42.2000	42.2500	-0.891%	2	518	-20.568%
2026-07-15	43.7000	43.7000	42.6300	42.6300	+34.692%	2	517	-21.276%
2026-07-06	32.4000	32.4000	31.6500	31.6500	-22.540%	3	517	+6.035%
2026-06-23	40.8600	40.8600	40.8600	40.8600	-2.249%	25	517	-17.866%
2026-06-16	41.8000	41.8000	41.8000	41.8000	-19.149%	1	492	-19.713%
2026-06-11	51.7000	51.7000	51.7000	51.7000	+12.148%	1	491	-35.087%
2026-06-09	46.1000	46.1000	46.0000	46.1000	-17.679%	20	492	-27.202%
2026-06-03	55.7700	56.0000	55.7700	56.0000	-11.111%	2	472	-40.071%
2026-06-01	63.0000	63.0000	63.0000	63.0000	+6.780%	5	470	-46.730%
2026-05-29	59.0000	59.0000	59.0000	59.0000	+19.192%	3	475	-43.119%
2026-05-26	49.5000	49.5000	49.5000	49.5000	-6.604%	1	478	-32.202%
2026-05-21	53.0000	53.0000	53.0000	53.0000	0.000%	1	479	-36.679%
2026-05-20	53.0000	53.0000	53.0000	53.0000	+12.766%	1	480	-36.679%
2026-05-12	51.5000	51.5000	47.0000	47.0000	-14.545%	10	479	-28.596%
2026-05-08	55.0000	55.0000	55.0000	55.0000	-3.509%	2	476	-38.982%
2026-05-07	57.0000	57.0000	57.0000	57.0000	-4.762%	4	476	-41.123%
2026-04-20	59.8500	59.8500	59.8500	59.8500	+6.306%	1	476	-43.926%
2026-04-17	56.3000	56.3000	56.3000	56.3000	-0.389%	1	476	-40.391%
2026-04-14	56.5200	56.5200	56.5200	56.5200	+4.088%	7	476	-40.623%
2026-04-08	54.3000	54.3000	54.3000	54.3000	-4.904%	5	483	-38.195%
2026-04-06	57.1000	57.1000	57.1000	57.1000	-3.302%	10	481	-41.226%
2026-04-02	59.0500	59.0500	59.0500	59.0500	+2.606%	5	481	-43.167%
2026-04-01	57.2000	57.5500	57.2000	57.5500	-3.359%	20	481	-41.685%
2026-03-31	59.5500	59.5500	59.5500	59.5500	-2.377%	10	501	-43.644%
2026-03-30	61.0000	61.0000	61.0000	61.0000	-7.365%	1	511	-44.984%
2026-03-27	63.5000	65.9000	63.5000	65.8500	+13.242%	11	511	-49.036%
2026-03-25	58.1000	58.1500	58.1000	58.1500	+0.693%	2	512	-42.287%
2026-03-23	57.7500	57.7500	57.7500	57.7500	+6.648%	5	511	-41.887%
2026-03-18	54.0500	54.1500	54.0500	54.1500	+17.590%	2	511	-38.024%
2026-03-10	46.5000	46.5000	46.0500	46.0500	-18.279%	3	510	-27.123%
2026-03-02	56.0000	56.3500	55.9500	56.3500	+20.923%	42	509	-40.444%
2026-02-24	46.7000	46.7000	46.6000	46.6000	+2.305%	2	509	-27.983%
2026-02-23	45.5500	45.6500	45.4900	45.5500	-1.726%	4	510	-26.323%
2026-02-19	46.3500	46.3500	46.3500	46.3500	+7.816%	2	509	-27.594%
2026-02-18	42.9900	42.9900	42.9900	42.9900	-4.573%	5	510	-21.935%
2026-02-13	45.0500	45.0500	45.0500	45.0500	+5.380%	20	513	-25.505%
2026-02-12	42.9000	42.9000	42.7500	42.7500	-1.156%	2	513	-21.497%
2026-02-11	43.3500	43.3500	43.2500	43.2500	-0.231%	2	513	-22.405%
2026-02-10	43.3500	43.3500	43.3500	43.3500	+12.016%	2	512	-22.584%
2026-02-06	38.6000	38.7000	38.6000	38.7000	-5.031%	2	513	-13.282%
2026-02-05	42.6000	42.6000	40.7500	40.7500	+3.690%	5	513	-17.644%
2026-02-04	44.1000	45.3500	38.8500	39.3000	-15.810%	124	514	-14.606%
2026-02-03	49.1000	49.1500	46.1500	46.6800	-8.020%	154	479	-28.106%
2026-02-02	52.4000	52.7000	50.5500	50.7500	-10.066%	6	531	-33.872%
2026-01-30	56.6500	56.7000	56.4300	56.4300	-0.704%	11	532	-40.528%
2026-01-27	56.6000	56.8300	56.4000	56.8300	+11.105%	27	523	-40.947%
2026-01-26	54.1500	54.3000	51.1500	51.1500	-5.974%	8	511	-34.389%
2026-01-23	52.8500	54.7500	52.8500	54.4000	+5.324%	246	510	-38.309%
2026-01-22	52.0500	52.3500	51.4500	51.6500	+0.682%	32	524	-35.024%
2026-01-21	52.7000	52.8000	51.3000	51.3000	+0.293%	11	523	-34.581%
2026-01-20	53.0000	53.0000	50.9500	51.1500	+11.559%	10	516	-34.389%
2026-01-16	44.8500	45.8500	44.7500	45.8500	-1.398%	44	490	-26.805%
2026-01-15	46.5000	46.5000	46.5000	46.5000	+2.310%	1	490	-27.828%
2026-01-14	45.4500	45.4500	45.4500	45.4500	+0.442%	2	490	-26.161%
2026-01-13	44.5500	46.3500	44.5500	45.2500	+4.383%	79	489	-25.834%
2026-01-12	42.8000	43.3500	42.7500	43.3500	+1.880%	20	418	-22.584%
2026-01-09	43.2500	43.9500	42.4000	42.5500	+0.236%	82	410	-21.128%
2026-01-08	41.0500	42.4500	41.0500	42.4500	-6.498%	69	401	-20.942%
2026-01-06	45.4000	45.4000	45.4000	45.4000	-8.283%	10	384	-26.079%
2025-12-10	49.5000	49.5000	49.5000	49.5000	+15.465%	1	384	-32.202%
2025-12-05	42.8700	42.8700	42.8700	42.8700	+4.180%	1	384	-21.717%
2025-12-02	41.2500	41.3000	41.1500	41.1500	+1.230%	18	385	-18.445%
2025-11-25	40.2500	40.9500	40.2500	40.6500	-26.954%	7	376	-17.442%
2025-11-04	55.8000	55.8000	55.6500	55.6500	-9.069%	2	373	-39.695%
2025-10-31	61.2000	61.2000	61.2000	61.2000	-0.131%	2	373	-45.163%
2025-10-29	60.3500	61.2800	60.3500	61.2800	+14.542%	4	374	-45.235%
2025-10-13	53.5000	53.5000	53.5000	53.5000	+6.595%	3	374	-37.271%
2025-10-10	50.1900	50.1900	50.1900	50.1900	+5.441%	1	373	-33.134%
2025-09-30	47.6000	47.6000	47.6000	47.6000	-6.207%	1	374	-29.496%
2025-09-24	50.7500	50.7500	50.7500	50.7500	-0.295%	10	374	-33.872%
2025-09-23	50.0800	50.9000	50.0800	50.9000	-2.021%	4	374	-34.067%
2025-09-22	51.2500	51.9500	51.2500	51.9500	+5.205%	11	372	-35.399%
2025-09-12	49.3800	49.3800	49.3800	49.3800	+0.878%	4	365	-32.037%
2025-09-11	48.9500	48.9500	48.9500	48.9500	-6.851%	10	365	-31.440%
2025-09-10	52.5500	52.5500	52.5500	52.5500	+5.311%	2	372	-36.137%
2025-09-09	49.9000	49.9000	49.9000	49.9000	+3.099%	1	373	-32.745%
2025-09-05	48.4500	48.4500	48.4000	48.4000	+7.080%	2	372	-30.661%
2025-09-04	45.2000	45.2000	45.2000	45.2000	-5.142%	10	371	-25.752%
2025-09-02	45.5000	47.9000	45.5000	47.6500	+5.889%	14	361	-29.570%
2025-08-29	45.1900	45.2000	45.0000	45.0000	-4.459%	12	354	-25.422%
2025-08-28	47.8000	47.8000	46.8500	47.1000	-1.875%	32	354	-28.747%
2025-08-27	49.3000	49.4000	48.0000	48.0000	-6.796%	12	325	-30.083%
2025-08-22	52.0000	52.0000	51.5000	51.5000	-8.036%	3	324	-34.835%
2025-08-21	56.0000	56.0000	56.0000	56.0000	+6.262%	1	322	-40.071%
2025-08-20	52.8500	52.8500	52.7000	52.7000	-12.734%	2	321	-36.319%
2025-08-15	60.4500	60.4500	60.3900	60.3900	+0.483%	2	321	-44.428%
2025-08-13	59.3500	60.6000	59.0800	60.1000	-6.677%	274	321	-44.160%
2025-08-12	65.2000	65.2000	64.1500	64.4000	-6.667%	12	250	-47.888%
2025-08-11	68.9000	69.1300	68.7000	69.0000	+0.145%	12	249	-51.362%
2025-08-08	68.6500	68.9500	68.6500	68.9000	-3.569%	4	243	-51.292%
2025-08-07	70.8000	71.5500	70.1700	71.4500	+5.695%	110	243	-53.030%
2025-08-05	70.1600	70.1600	67.6000	67.6000	-8.895%	5	227	-50.355%
2025-08-04	73.0900	74.2000	73.0900	74.2000	+21.242%	3	225	-54.771%
2025-07-21	62.0000	62.0000	61.2000	61.2000	-7.970%	4	223	-45.163%
2025-07-16	67.3000	67.3000	66.5000	66.5000	+0.302%	4	223	-49.534%
2025-07-15	65.6000	66.3400	65.6000	66.3000	+5.071%	4	219	-49.382%
2025-07-11	63.4500	63.4700	63.1000	63.1000	+1.561%	6	219	-46.815%
2025-07-07	62.1300	62.1300	62.1300	62.1300	+0.697%	1	220	-45.984%
2025-07-02	62.3500	62.3500	61.7000	61.7000	+8.627%	35	219	-45.608%
2025-07-01	56.9000	56.9000	56.8000	56.8000	-2.956%	4	215	-40.915%
2025-06-30	58.5200	58.5300	58.5200	58.5300	+15.558%	50	215	-42.662%
2025-05-28	50.6500	50.6500	50.6500	50.6500	+2.780%	3	166	-33.741%
2025-05-27	49.2800	49.2800	49.2800	49.2800	-4.938%	1	166	-31.899%
2025-05-22	51.8400	51.8400	51.8400	51.8400	+7.440%	1	167	-35.262%
2025-05-14	48.2500	48.2500	48.2500	48.2500	-1.329%	1	166	-30.446%
2025-05-12	49.2500	49.2500	48.9000	48.9000	-10.440%	2	166	-31.370%
2025-05-05	54.6000	54.6000	54.6000	54.6000	+30.622%	1	166	-38.535%
2025-05-02	42.6000	42.7000	41.8000	41.8000	-8.132%	30	165	-19.713%
2025-05-01	45.5000	45.5000	45.5000	45.5000	0.000%	1	163	-26.242%
2025-04-30	47.2500	47.2500	45.5000	45.5000	+6.184%	2	163	-26.242%
2025-04-28	43.5900	43.5900	42.8500	42.8500	-4.459%	2	163	-21.680%
2025-04-24	44.9700	44.9700	44.8500	44.8500	-2.500%	11	162	-25.173%
2025-04-23	46.7900	46.9700	45.7400	46.0000	-20.853%	103	171	-27.043%
2025-04-21	58.1200	58.1200	58.1200	58.1200	+20.406%	1	74	-42.257%
2025-04-17	48.2700	48.2700	48.2700	48.2700	-7.758%	3	75	-30.474%
2025-04-16	47.3500	52.3300	47.3500	52.3300	+15.672%	11	75	-35.869%
2025-04-15	43.2500	45.2400	43.2500	45.2400	-1.438%	20	74	-25.818%
2025-04-14	46.0000	46.0000	45.9000	45.9000	-32.161%	3	70	-26.885%
2025-04-09	67.8300	67.8300	67.6600	67.6600	+8.100%	4	68	-50.399%
2025-04-04	63.1700	63.1700	62.5900	62.5900	+47.479%	28	70	-46.381%
2025-04-03	42.4400	42.4400	42.4400	42.4400	+14.394%	5	56	-20.924%
2025-04-02	38.3000	38.3000	37.1000	37.1000	-5.285%	2	56	-9.542%
2025-04-01	39.1700	39.1700	39.1700	39.1700	-3.854%	1	55	-14.322%
2025-03-28	40.9900	40.9900	40.7200	40.7400	+11.555%	6	55	-17.624%
2025-03-27	36.7900	36.7900	36.5200	36.5200	-6.118%	21	55	-8.105%
2025-03-25	38.9000	38.9000	38.9000	38.9000	-0.993%	1	35	-13.728%
2025-03-24	39.2900	39.2900	39.2900	39.2900	+2.800%	1	35	-14.584%
2025-03-20	38.5000	39.2700	38.2200	38.2200	-6.780%	9	34	-12.193%
2025-03-19	41.5500	41.5500	40.7100	41.0000	+0.441%	7	33	-18.146%
2025-03-18	41.0500	41.2500	40.7300	40.8200	-0.802%	11	27	-17.785%
2025-03-17	41.6800	42.8800	41.1500	41.1500	-5.554%	4	27	-18.445%
2025-03-03	43.5700	43.5700	43.5700	43.5700	-0.819%	1	26	-22.975%
2025-02-28	46.0000	46.0000	43.9300	43.9300	-8.574%	4	26	-23.606%
2025-02-27	48.0500	48.0500	48.0500	48.0500	+3.802%	1	26	-30.156%
2025-02-25	46.2900	46.2900	46.2900	46.2900	+2.366%	17	8	-27.501%
2025-02-24	44.9700	45.6700	44.9700	45.2200	-19.178%	3	8	-25.785%
2025-02-20	55.9500	55.9500	55.9500	55.9500	-8.068%	1	8	-40.018%
2025-02-07	59.6000	60.8600	58.8700	60.8600	-10.893%	16	7	-44.857%
2025-01-23	68.3000	68.3000	68.3000	68.3000	-15.134%	1	3	-50.864%
2024-12-30	80.4800	80.4800	80.4800	80.4800	+1.719%	1	2	-58.300%
2024-12-19	79.1200	79.1200	79.1200	79.1200	+2.793%	1	1	-57.583%
2024-12-17	76.9700	76.9700	76.9700	76.9700	+4.792%	1	2	-56.399%
2024-12-16	73.4500	73.4500	73.4500	73.4500	+0.741%	1	1	-54.309%
2024-12-13	72.9100	72.9100	72.9100	72.9100	+13.039%	4	1	-53.971%
2024-11-15	64.9000	64.9000	64.5000	64.5000	-9.752%	4	3	-47.969%
2024-11-08	71.4700	71.4700	71.4700	71.4700	+4.641%	2	2	-53.043%
2024-11-07	68.3000	68.3000	68.3000	68.3000	-12.671%	1	1	-50.864%
2024-10-08	78.2100	78.2100	78.2100	78.2100	-2.238%	1	3	-57.090%
2024-09-26	80.0000	80.0000	80.0000	80.0000	+2.762%	1	2	-58.050%
2024-09-17	77.8100	77.8500	77.8100	77.8500	0.000%	2	1	-56.891%