Dark

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

EOD

Aug 24, 2026

40.40-5.097%(-2.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	40.4000	40.4000	40.4000	40.4000	-5.097%	2	425	0.000%
2026-08-20	42.5700	42.5700	42.5700	42.5700	+2.455%	2	427	-5.097%
2026-08-17	40.2000	41.5500	39.7500	41.5500	+8.627%	32	427	-2.768%
2026-08-14	37.1000	38.2500	37.1000	38.2500	+5.082%	3	402	+5.621%
2026-08-13	34.9700	36.4000	34.9700	36.4000	+27.809%	12	400	+10.989%
2026-08-11	28.4800	28.4800	28.4800	28.4800	+27.427%	1	400	+41.854%
2026-08-10	20.2400	22.3500	20.2400	22.3500	-35.311%	30	399	+80.761%
2026-08-03	32.3000	34.5500	29.2900	34.5500	-11.410%	16	381	+16.932%
2026-07-30	39.0000	39.0000	39.0000	39.0000	-17.021%	2	368	+3.590%
2026-07-27	44.5900	47.0000	44.5900	47.0000	-6.931%	2	370	-14.043%
2026-07-21	50.6000	50.6000	50.5000	50.5000	-3.257%	2	371	-20.000%
2026-07-16	53.0000	53.0000	52.2000	52.2000	+3.060%	7	373	-22.605%
2026-07-15	50.6500	50.6500	50.6500	50.6500	+11.736%	1	378	-20.237%
2026-07-13	45.3000	45.3300	45.3000	45.3300	-2.934%	2	378	-10.876%
2026-07-09	46.7000	46.7000	46.7000	46.7000	+12.125%	1	378	-13.490%
2026-07-08	41.7000	41.7000	41.6500	41.6500	-22.439%	2	378	-3.001%
2026-06-25	50.7700	53.7000	50.0000	53.7000	+2.286%	26	377	-24.767%
2026-06-17	52.5000	52.5000	52.5000	52.5000	+8.181%	1	398	-23.048%
2026-06-15	48.5300	48.5300	48.5300	48.5300	-12.559%	1	399	-16.753%
2026-06-08	54.4000	55.5000	54.4000	55.5000	-22.594%	3	399	-27.207%
2026-06-01	71.7000	71.7000	71.7000	71.7000	+18.219%	1	400	-43.654%
2026-05-27	59.8300	61.3000	59.6000	60.6500	+4.804%	28	401	-33.388%
2026-05-26	58.2200	58.2200	57.8000	57.8700	+7.187%	4	413	-30.188%
2026-05-12	58.0000	58.0000	53.9900	53.9900	-16.798%	42	411	-25.171%
2026-05-07	68.1000	68.5300	64.8900	64.8900	-8.335%	25	369	-37.741%
2026-05-06	70.7900	70.7900	70.7900	70.7900	+6.291%	1	369	-42.930%
2026-04-30	66.6000	66.6000	66.6000	66.6000	-9.988%	2	368	-39.339%
2026-04-22	71.3300	73.9900	71.3300	73.9900	+8.458%	2	368	-45.398%
2026-04-20	68.2200	68.2200	68.2200	68.2200	+0.324%	1	367	-40.780%
2026-04-16	68.2900	68.2900	68.0000	68.0000	+5.068%	5	368	-40.588%
2026-04-14	64.7200	64.7200	64.7200	64.7200	+1.363%	7	363	-37.577%
2026-04-08	63.8500	63.8500	63.8500	63.8500	-6.788%	1	363	-36.727%
2026-03-30	68.5000	68.5000	68.5000	68.5000	-3.792%	1	364	-41.022%
2026-03-27	71.2000	71.2000	71.2000	71.2000	+8.869%	1	365	-43.258%
2026-03-25	65.5500	65.6500	65.3500	65.4000	+3.155%	16	364	-38.226%
2026-03-19	63.4500	63.4500	63.4000	63.4000	+3.849%	2	370	-36.278%
2026-03-18	61.2500	61.2500	61.0500	61.0500	+14.070%	2	370	-33.825%
2026-03-10	53.5200	53.5200	53.5200	53.5200	-3.654%	1	370	-24.514%
2026-03-09	55.6000	55.6000	55.5500	55.5500	+5.009%	2	371	-27.273%
2026-03-05	52.9000	52.9000	52.9000	52.9000	-20.271%	1	371	-23.629%
2026-03-03	66.4000	66.4000	66.3500	66.3500	+8.592%	2	372	-39.111%
2026-03-02	61.1500	61.1500	61.1000	61.1000	+25.850%	2	372	-33.879%
2026-02-26	48.3000	48.5500	48.3000	48.5500	-9.252%	2	372	-16.787%
2026-02-24	53.5100	53.5100	53.5000	53.5000	+3.182%	2	372	-24.486%
2026-02-19	51.8000	51.8500	51.8000	51.8500	+7.796%	2	372	-22.083%
2026-02-12	49.0000	49.2000	47.9500	48.1000	-0.517%	28	372	-16.008%
2026-02-09	48.5000	48.5000	48.3500	48.3500	+4.428%	4	378	-16.443%
2026-02-06	46.0500	46.3500	46.0500	46.3000	-0.750%	62	379	-12.743%
2026-02-05	46.6500	46.6500	46.6500	46.6500	+2.867%	3	368	-13.398%
2026-02-04	50.8500	51.5000	44.8000	45.3500	-16.096%	68	368	-10.915%
2026-02-03	56.0500	56.0500	54.0000	54.0500	-9.083%	12	368	-25.254%
2026-02-02	59.6500	59.6500	59.4500	59.4500	-7.384%	4	367	-32.044%
2026-01-30	64.1400	64.1900	64.1400	64.1900	-5.185%	8	368	-37.062%
2026-01-28	66.3500	67.7500	66.3000	67.7000	+4.218%	32	360	-40.325%
2026-01-27	64.5500	64.9600	64.2500	64.9600	+4.471%	30	361	-37.808%
2026-01-23	60.9500	62.1800	60.9000	62.1800	+5.569%	3	364	-35.027%
2026-01-22	60.2500	60.5000	58.4000	58.9000	-2.241%	76	363	-31.409%
2026-01-21	60.5000	60.7500	60.2000	60.2500	+3.256%	10	338	-32.946%
2026-01-20	58.1500	60.6000	58.1500	58.3500	+13.301%	14	340	-30.763%
2026-01-16	51.4800	51.6000	51.4000	51.5000	-1.624%	7	334	-21.553%
2026-01-14	52.5000	52.6000	52.3000	52.3500	+1.062%	22	334	-22.827%
2026-01-13	51.1500	52.4000	51.0500	51.8000	+4.016%	139	326	-22.008%
2026-01-12	49.3500	49.8500	49.1500	49.8000	+1.220%	74	255	-18.876%
2026-01-09	50.3500	50.7000	49.1000	49.2000	+0.923%	30	250	-17.886%
2026-01-08	47.4000	48.7500	47.1000	48.7500	-4.599%	25	248	-17.128%
2026-01-07	51.1000	51.1000	51.1000	51.1000	-3.947%	34	240	-20.939%
2025-12-11	54.9400	54.9400	53.2000	53.2000	-1.645%	6	211	-24.060%
2025-12-10	54.0900	54.0900	54.0900	54.0900	+3.029%	1	210	-25.310%
2025-12-08	52.5000	52.5000	52.5000	52.5000	+6.383%	1	210	-23.048%
2025-12-04	49.3500	49.3500	49.3500	49.3500	+11.274%	20	210	-18.136%
2025-11-26	44.5000	44.6500	44.3500	44.3500	-19.583%	56	196	-8.906%
2025-11-19	55.1500	55.1500	55.1500	55.1500	+21.209%	2	196	-26.745%
2025-11-13	45.5000	45.5000	45.5000	45.5000	-33.108%	10	196	-11.209%
2025-10-29	68.0200	68.0200	68.0200	68.0200	+18.172%	4	186	-40.606%
2025-10-22	57.5600	57.5600	57.5600	57.5600	+0.982%	1	186	-29.812%
2025-10-20	57.0000	57.0000	57.0000	57.0000	+5.850%	1	187	-29.123%
2025-09-29	53.8500	53.8500	53.8500	53.8500	-5.360%	10	186	-24.977%
2025-09-23	55.7500	56.9000	55.7500	56.9000	+3.549%	3	186	-28.998%
2025-09-11	54.9500	54.9500	54.9500	54.9500	-2.829%	10	186	-26.479%
2025-09-09	56.6000	56.6000	56.5500	56.5500	+13.327%	15	195	-28.559%
2025-08-29	50.7400	50.7400	49.9000	49.9000	-6.990%	8	201	-19.038%
2025-08-28	53.5000	53.6500	53.5000	53.6500	-1.142%	5	201	-24.697%
2025-08-27	54.1500	54.2700	54.1500	54.2700	-9.126%	16	202	-25.557%
2025-08-22	59.7200	59.7200	59.7200	59.7200	-0.467%	5	196	-32.351%
2025-08-21	60.9000	61.0000	59.6500	60.0000	+0.840%	4	191	-32.667%
2025-08-20	59.3600	59.5000	58.2900	59.5000	-4.724%	14	191	-32.101%
2025-08-19	62.1500	62.6500	62.1500	62.4500	-6.302%	22	186	-35.308%
2025-08-15	66.6600	66.6600	66.6500	66.6500	-1.259%	2	176	-39.385%
2025-08-14	67.5500	67.6000	67.5000	67.5000	-0.148%	12	175	-40.148%
2025-08-13	66.4500	67.6000	66.1500	67.6000	-6.449%	234	171	-40.237%
2025-08-12	72.0000	72.2600	71.5500	72.2600	-7.359%	7	189	-44.091%
2025-08-07	77.7000	78.4500	77.6500	78.0000	+5.477%	4	187	-48.205%
2025-08-06	74.8600	74.8600	73.6000	73.9500	-2.376%	162	187	-45.368%
2025-08-05	75.7500	75.7500	75.7500	75.7500	-8.680%	16	105	-46.667%
2025-08-04	82.9500	82.9500	82.9500	82.9500	+27.714%	1	89	-51.296%
2025-07-24	64.9500	64.9500	64.9500	64.9500	-4.626%	20	89	-37.798%
2025-07-21	68.3000	68.3000	68.1000	68.1000	-3.322%	2	89	-40.675%
2025-07-11	70.5400	70.5900	70.3500	70.4400	+1.718%	42	89	-42.646%
2025-07-09	69.8700	69.8700	69.2500	69.2500	+10.711%	3	82	-41.661%
2025-07-01	62.5000	62.6500	62.5000	62.5500	-3.917%	4	82	-35.412%
2025-06-30	65.2000	65.2000	65.1000	65.1000	-1.274%	2	82	-37.942%
2025-06-20	65.9400	65.9400	65.9400	65.9400	+6.423%	6	82	-38.732%
2025-06-10	61.9600	61.9600	61.9600	61.9600	+0.584%	1	85	-34.797%
2025-06-04	61.6000	61.6000	61.6000	61.6000	+8.260%	1	84	-34.416%
2025-05-22	56.9000	56.9000	56.9000	56.9000	+3.267%	10	84	-28.998%
2025-05-05	55.1000	55.1000	55.1000	55.1000	+19.835%	1	94	-26.679%
2025-05-02	46.6000	46.6000	45.7700	45.9800	-12.252%	66	93	-12.136%
2025-04-30	52.4000	52.4000	52.4000	52.4000	+4.905%	2	69	-22.901%
2025-04-25	49.9500	49.9500	49.9500	49.9500	+2.778%	2	69	-19.119%
2025-04-24	49.1500	49.1500	48.6000	48.6000	-6.538%	24	68	-16.872%
2025-04-23	51.2500	52.0000	51.2500	52.0000	-13.333%	14	67	-22.308%
2025-04-21	60.0000	60.0000	60.0000	60.0000	+21.065%	1	67	-32.667%
2025-04-14	49.5600	49.5600	49.5600	49.5600	-20.193%	1	66	-18.483%
2025-04-10	62.1000	62.1000	62.1000	62.1000	-23.096%	1	65	-34.944%
2025-04-07	81.0000	81.0000	80.7500	80.7500	+13.493%	2	64	-49.969%
2025-04-04	66.9300	71.1500	66.9300	71.1500	+58.111%	22	65	-43.219%
2025-04-03	44.6000	45.0000	44.6000	45.0000	+9.012%	6	66	-10.222%
2025-04-02	41.2800	41.2800	41.2800	41.2800	-4.511%	2	62	-2.132%
2025-04-01	42.5300	43.4500	42.5300	43.2300	+10.846%	4	62	-6.546%
2025-03-27	39.0000	39.0000	39.0000	39.0000	-3.751%	1	62	+3.590%
2025-03-26	40.5200	40.5200	40.5200	40.5200	-6.636%	1	61	-0.296%
2025-03-20	43.4000	43.4000	43.4000	43.4000	-4.991%	1	60	-6.912%
2025-03-19	45.6800	45.6800	45.6800	45.6800	+1.331%	1	60	-11.559%
2025-03-18	45.7200	45.7200	44.9000	45.0800	-7.338%	109	60	-10.382%
2025-02-28	48.6500	48.6500	48.6500	48.6500	-5.240%	2	2	-16.958%
2025-02-24	51.3400	51.3400	51.3400	51.3400	-28.744%	1	1	-21.309%
2025-01-21	69.5600	72.0500	69.1900	72.0500	+0.826%	17	2	-43.928%
2025-01-17	71.5200	71.5200	71.4600	71.4600	-11.175%	4	15	-43.465%
2025-01-16	80.6500	80.6500	80.4500	80.4500	-4.021%	2	15	-49.782%
2025-01-15	83.4000	83.8200	83.4000	83.8200	-8.343%	15	15	-51.801%
2025-01-14	91.6500	91.6500	91.4500	91.4500	+4.802%	2	1	-55.823%
2024-12-23	87.2600	87.2600	87.2600	87.2600	+1.642%	1	1	-53.702%
2024-12-17	85.8900	85.8900	85.8500	85.8500	+6.250%	6	7	-52.941%
2024-12-13	81.0000	81.0000	80.8000	80.8000	+11.834%	28	7	-50.000%
2024-12-05	72.2500	72.2500	72.2500	72.2500	+16.195%	1	34	-44.083%
2024-11-29	62.1800	62.1800	62.1800	62.1800	+2.270%	2	35	-35.027%
2024-11-27	59.7500	61.0000	59.7500	60.8000	-5.000%	31	5	-33.553%
2024-11-25	64.0000	64.0000	64.0000	64.0000	-19.980%	2	5	-36.875%
2024-11-08	79.9800	79.9800	79.9800	79.9800	+1.846%	2	3	-49.487%
2024-11-07	76.3100	78.5300	76.3100	78.5300	-6.889%	2	2	-48.555%
2024-10-30	84.3400	84.3400	84.3400	84.3400	-1.137%	2	8	-52.099%
2024-10-25	85.3100	85.3100	85.3100	85.3100	+1.863%	4	6	-52.643%
2024-10-24	83.7500	83.7500	83.7500	83.7500	-2.955%	1	4	-51.761%
2024-10-08	86.3000	86.3000	86.3000	86.3000	-2.221%	1	3	-53.187%
2024-09-26	88.2600	88.2600	88.2600	88.2600	+2.795%	1	2	-54.226%
2024-09-17	85.9100	85.9100	85.8600	85.8600	0.000%	2	1	-52.947%