Dark

BRKB20270115P540
BRK.B Jan 15 2027 540.00 Put (BRKB270115P00540000)
option OPRA

EOD

Jun 25, 2026

53.70+2.286%(+1.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	50.7700	53.7000	50.0000	53.7000	+2.286%	26	377	0.000%
2026-06-17	52.5000	52.5000	52.5000	52.5000	+8.181%	1	398	+2.286%
2026-06-15	48.5300	48.5300	48.5300	48.5300	-12.559%	1	399	+10.653%
2026-06-08	54.4000	55.5000	54.4000	55.5000	-22.594%	3	399	-3.243%
2026-06-01	71.7000	71.7000	71.7000	71.7000	+18.219%	1	400	-25.105%
2026-05-27	59.8300	61.3000	59.6000	60.6500	+4.804%	28	401	-11.459%
2026-05-26	58.2200	58.2200	57.8000	57.8700	+7.187%	4	413	-7.206%
2026-05-12	58.0000	58.0000	53.9900	53.9900	-16.798%	42	411	-0.537%
2026-05-07	68.1000	68.5300	64.8900	64.8900	-8.335%	25	369	-17.245%
2026-05-06	70.7900	70.7900	70.7900	70.7900	+6.291%	1	369	-24.142%
2026-04-30	66.6000	66.6000	66.6000	66.6000	-9.988%	2	368	-19.369%
2026-04-22	71.3300	73.9900	71.3300	73.9900	+8.458%	2	368	-27.423%
2026-04-20	68.2200	68.2200	68.2200	68.2200	+0.324%	1	367	-21.284%
2026-04-16	68.2900	68.2900	68.0000	68.0000	+5.068%	5	368	-21.029%
2026-04-14	64.7200	64.7200	64.7200	64.7200	+1.363%	7	363	-17.027%
2026-04-08	63.8500	63.8500	63.8500	63.8500	-6.788%	1	363	-15.897%
2026-03-30	68.5000	68.5000	68.5000	68.5000	-3.792%	1	364	-21.606%
2026-03-27	71.2000	71.2000	71.2000	71.2000	+8.869%	1	365	-24.579%
2026-03-25	65.5500	65.6500	65.3500	65.4000	+3.155%	16	364	-17.890%
2026-03-19	63.4500	63.4500	63.4000	63.4000	+3.849%	2	370	-15.300%
2026-03-18	61.2500	61.2500	61.0500	61.0500	+14.070%	2	370	-12.039%
2026-03-10	53.5200	53.5200	53.5200	53.5200	-3.654%	1	370	+0.336%
2026-03-09	55.6000	55.6000	55.5500	55.5500	+5.009%	2	371	-3.330%
2026-03-05	52.9000	52.9000	52.9000	52.9000	-20.271%	1	371	+1.512%
2026-03-03	66.4000	66.4000	66.3500	66.3500	+8.592%	2	372	-19.066%
2026-03-02	61.1500	61.1500	61.1000	61.1000	+25.850%	2	372	-12.111%
2026-02-26	48.3000	48.5500	48.3000	48.5500	-9.252%	2	372	+10.608%
2026-02-24	53.5100	53.5100	53.5000	53.5000	+3.182%	2	372	+0.374%
2026-02-19	51.8000	51.8500	51.8000	51.8500	+7.796%	2	372	+3.568%
2026-02-12	49.0000	49.2000	47.9500	48.1000	-0.517%	28	372	+11.642%
2026-02-09	48.5000	48.5000	48.3500	48.3500	+4.428%	4	378	+11.065%
2026-02-06	46.0500	46.3500	46.0500	46.3000	-0.750%	62	379	+15.983%
2026-02-05	46.6500	46.6500	46.6500	46.6500	+2.867%	3	368	+15.113%
2026-02-04	50.8500	51.5000	44.8000	45.3500	-16.096%	68	368	+18.412%
2026-02-03	56.0500	56.0500	54.0000	54.0500	-9.083%	12	368	-0.648%
2026-02-02	59.6500	59.6500	59.4500	59.4500	-7.384%	4	367	-9.672%
2026-01-30	64.1400	64.1900	64.1400	64.1900	-5.185%	8	368	-16.342%
2026-01-28	66.3500	67.7500	66.3000	67.7000	+4.218%	32	360	-20.679%
2026-01-27	64.5500	64.9600	64.2500	64.9600	+4.471%	30	361	-17.334%
2026-01-23	60.9500	62.1800	60.9000	62.1800	+5.569%	3	364	-13.638%
2026-01-22	60.2500	60.5000	58.4000	58.9000	-2.241%	76	363	-8.829%
2026-01-21	60.5000	60.7500	60.2000	60.2500	+3.256%	10	338	-10.871%
2026-01-20	58.1500	60.6000	58.1500	58.3500	+13.301%	14	340	-7.969%
2026-01-16	51.4800	51.6000	51.4000	51.5000	-1.624%	7	334	+4.272%
2026-01-14	52.5000	52.6000	52.3000	52.3500	+1.062%	22	334	+2.579%
2026-01-13	51.1500	52.4000	51.0500	51.8000	+4.016%	139	326	+3.668%
2026-01-12	49.3500	49.8500	49.1500	49.8000	+1.220%	74	255	+7.831%
2026-01-09	50.3500	50.7000	49.1000	49.2000	+0.923%	30	250	+9.146%
2026-01-08	47.4000	48.7500	47.1000	48.7500	-4.599%	25	248	+10.154%
2026-01-07	51.1000	51.1000	51.1000	51.1000	-3.947%	34	240	+5.088%
2025-12-11	54.9400	54.9400	53.2000	53.2000	-1.645%	6	211	+0.940%
2025-12-10	54.0900	54.0900	54.0900	54.0900	+3.029%	1	210	-0.721%
2025-12-08	52.5000	52.5000	52.5000	52.5000	+6.383%	1	210	+2.286%
2025-12-04	49.3500	49.3500	49.3500	49.3500	+11.274%	20	210	+8.815%
2025-11-26	44.5000	44.6500	44.3500	44.3500	-19.583%	56	196	+21.082%
2025-11-19	55.1500	55.1500	55.1500	55.1500	+21.209%	2	196	-2.629%
2025-11-13	45.5000	45.5000	45.5000	45.5000	-33.108%	10	196	+18.022%
2025-10-29	68.0200	68.0200	68.0200	68.0200	+18.172%	4	186	-21.053%
2025-10-22	57.5600	57.5600	57.5600	57.5600	+0.982%	1	186	-6.706%
2025-10-20	57.0000	57.0000	57.0000	57.0000	+5.850%	1	187	-5.789%
2025-09-29	53.8500	53.8500	53.8500	53.8500	-5.360%	10	186	-0.279%
2025-09-23	55.7500	56.9000	55.7500	56.9000	+3.549%	3	186	-5.624%
2025-09-11	54.9500	54.9500	54.9500	54.9500	-2.829%	10	186	-2.275%
2025-09-09	56.6000	56.6000	56.5500	56.5500	+13.327%	15	195	-5.040%
2025-08-29	50.7400	50.7400	49.9000	49.9000	-6.990%	8	201	+7.615%
2025-08-28	53.5000	53.6500	53.5000	53.6500	-1.142%	5	201	+0.093%
2025-08-27	54.1500	54.2700	54.1500	54.2700	-9.126%	16	202	-1.050%
2025-08-22	59.7200	59.7200	59.7200	59.7200	-0.467%	5	196	-10.080%
2025-08-21	60.9000	61.0000	59.6500	60.0000	+0.840%	4	191	-10.500%
2025-08-20	59.3600	59.5000	58.2900	59.5000	-4.724%	14	191	-9.748%
2025-08-19	62.1500	62.6500	62.1500	62.4500	-6.302%	22	186	-14.011%
2025-08-15	66.6600	66.6600	66.6500	66.6500	-1.259%	2	176	-19.430%
2025-08-14	67.5500	67.6000	67.5000	67.5000	-0.148%	12	175	-20.444%
2025-08-13	66.4500	67.6000	66.1500	67.6000	-6.449%	234	171	-20.562%
2025-08-12	72.0000	72.2600	71.5500	72.2600	-7.359%	7	189	-25.685%
2025-08-07	77.7000	78.4500	77.6500	78.0000	+5.477%	4	187	-31.154%
2025-08-06	74.8600	74.8600	73.6000	73.9500	-2.376%	162	187	-27.383%
2025-08-05	75.7500	75.7500	75.7500	75.7500	-8.680%	16	105	-29.109%
2025-08-04	82.9500	82.9500	82.9500	82.9500	+27.714%	1	89	-35.262%
2025-07-24	64.9500	64.9500	64.9500	64.9500	-4.626%	20	89	-17.321%
2025-07-21	68.3000	68.3000	68.1000	68.1000	-3.322%	2	89	-21.145%
2025-07-11	70.5400	70.5900	70.3500	70.4400	+1.718%	42	89	-23.765%
2025-07-09	69.8700	69.8700	69.2500	69.2500	+10.711%	3	82	-22.455%
2025-07-01	62.5000	62.6500	62.5000	62.5500	-3.917%	4	82	-14.149%
2025-06-30	65.2000	65.2000	65.1000	65.1000	-1.274%	2	82	-17.512%
2025-06-20	65.9400	65.9400	65.9400	65.9400	+6.423%	6	82	-18.562%
2025-06-10	61.9600	61.9600	61.9600	61.9600	+0.584%	1	85	-13.331%
2025-06-04	61.6000	61.6000	61.6000	61.6000	+8.260%	1	84	-12.825%
2025-05-22	56.9000	56.9000	56.9000	56.9000	+3.267%	10	84	-5.624%
2025-05-05	55.1000	55.1000	55.1000	55.1000	+19.835%	1	94	-2.541%
2025-05-02	46.6000	46.6000	45.7700	45.9800	-12.252%	66	93	+16.790%
2025-04-30	52.4000	52.4000	52.4000	52.4000	+4.905%	2	69	+2.481%
2025-04-25	49.9500	49.9500	49.9500	49.9500	+2.778%	2	69	+7.508%
2025-04-24	49.1500	49.1500	48.6000	48.6000	-6.538%	24	68	+10.494%
2025-04-23	51.2500	52.0000	51.2500	52.0000	-13.333%	14	67	+3.269%
2025-04-21	60.0000	60.0000	60.0000	60.0000	+21.065%	1	67	-10.500%
2025-04-14	49.5600	49.5600	49.5600	49.5600	-20.193%	1	66	+8.354%
2025-04-10	62.1000	62.1000	62.1000	62.1000	-23.096%	1	65	-13.527%
2025-04-07	81.0000	81.0000	80.7500	80.7500	+13.493%	2	64	-33.498%
2025-04-04	66.9300	71.1500	66.9300	71.1500	+58.111%	22	65	-24.526%
2025-04-03	44.6000	45.0000	44.6000	45.0000	+9.012%	6	66	+19.333%
2025-04-02	41.2800	41.2800	41.2800	41.2800	-4.511%	2	62	+30.087%
2025-04-01	42.5300	43.4500	42.5300	43.2300	+10.846%	4	62	+24.219%
2025-03-27	39.0000	39.0000	39.0000	39.0000	-3.751%	1	62	+37.692%
2025-03-26	40.5200	40.5200	40.5200	40.5200	-6.636%	1	61	+32.527%
2025-03-20	43.4000	43.4000	43.4000	43.4000	-4.991%	1	60	+23.733%
2025-03-19	45.6800	45.6800	45.6800	45.6800	+1.331%	1	60	+17.557%
2025-03-18	45.7200	45.7200	44.9000	45.0800	-7.338%	109	60	+19.122%
2025-02-28	48.6500	48.6500	48.6500	48.6500	-5.240%	2	2	+10.380%
2025-02-24	51.3400	51.3400	51.3400	51.3400	-28.744%	1	1	+4.597%
2025-01-21	69.5600	72.0500	69.1900	72.0500	+0.826%	17	2	-25.468%
2025-01-17	71.5200	71.5200	71.4600	71.4600	-11.175%	4	15	-24.853%
2025-01-16	80.6500	80.6500	80.4500	80.4500	-4.021%	2	15	-33.250%
2025-01-15	83.4000	83.8200	83.4000	83.8200	-8.343%	15	15	-35.934%
2025-01-14	91.6500	91.6500	91.4500	91.4500	+4.802%	2	1	-41.279%
2024-12-23	87.2600	87.2600	87.2600	87.2600	+1.642%	1	1	-38.460%
2024-12-17	85.8900	85.8900	85.8500	85.8500	+6.250%	6	7	-37.449%
2024-12-13	81.0000	81.0000	80.8000	80.8000	+11.834%	28	7	-33.540%
2024-12-05	72.2500	72.2500	72.2500	72.2500	+16.195%	1	34	-25.675%
2024-11-29	62.1800	62.1800	62.1800	62.1800	+2.270%	2	35	-13.638%
2024-11-27	59.7500	61.0000	59.7500	60.8000	-5.000%	31	5	-11.678%
2024-11-25	64.0000	64.0000	64.0000	64.0000	-19.980%	2	5	-16.094%
2024-11-08	79.9800	79.9800	79.9800	79.9800	+1.846%	2	3	-32.858%
2024-11-07	76.3100	78.5300	76.3100	78.5300	-6.889%	2	2	-31.618%
2024-10-30	84.3400	84.3400	84.3400	84.3400	-1.137%	2	8	-36.329%
2024-10-25	85.3100	85.3100	85.3100	85.3100	+1.863%	4	6	-37.053%
2024-10-24	83.7500	83.7500	83.7500	83.7500	-2.955%	1	4	-35.881%
2024-10-08	86.3000	86.3000	86.3000	86.3000	-2.221%	1	3	-37.775%
2024-09-26	88.2600	88.2600	88.2600	88.2600	+2.795%	1	2	-39.157%
2024-09-17	85.9100	85.9100	85.8600	85.8600	0.000%	2	1	-37.456%