Dark

BRKB20270115P550
BRK.B Jan 15 2027 550.00 Put (BRKB270115P00550000)
option OPRA

EOD

Jun 23, 2026

57.50-9.435%(-5.99)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	57.5000	57.5000	57.5000	57.5000	-9.435%	5	84	0.000%
2026-06-08	63.4900	63.4900	63.4900	63.4900	+0.778%	2	79	-9.435%
2026-05-18	63.0000	63.0000	63.0000	63.0000	-6.736%	1	78	-8.730%
2026-05-12	67.5500	67.5500	67.5500	67.5500	-6.815%	4	78	-14.878%
2026-05-08	72.4900	72.4900	72.4900	72.4900	-13.445%	2	80	-20.679%
2026-05-05	82.5000	83.7500	82.5000	83.7500	+12.115%	30	80	-31.343%
2026-05-04	74.7000	74.7000	74.7000	74.7000	-1.451%	40	558	-23.025%
2026-04-30	75.8000	75.8000	75.8000	75.8000	-2.194%	1	874	-24.142%
2026-04-27	77.5000	77.5000	77.5000	77.5000	-2.577%	3	875	-25.806%
2026-04-23	78.5000	79.5500	78.5000	79.5500	-6.412%	24	872	-27.718%
2026-04-22	82.7500	85.0000	82.5000	85.0000	+16.951%	36	869	-32.353%
2026-04-17	72.7000	72.7500	72.6800	72.6800	-5.769%	90	1,545	-20.886%
2026-04-16	75.0100	78.0400	74.9700	77.1300	+2.840%	1,262	1,495	-25.451%
2026-04-15	73.5000	75.4400	73.5000	75.0000	+6.142%	18	2,233	-23.333%
2026-04-14	70.6600	70.6600	70.6600	70.6600	-1.175%	1	2,676	-18.624%
2026-04-13	71.5000	71.5000	71.5000	71.5000	-2.055%	40	2,676	-19.580%
2026-04-09	73.0000	73.0000	73.0000	73.0000	+1.756%	1	2,676	-21.233%
2026-04-08	69.8800	72.0800	69.8800	71.7400	-8.026%	7	2,676	-19.849%
2026-03-30	78.0000	78.0000	78.0000	78.0000	-4.878%	10	2,675	-26.282%
2026-03-27	82.1000	82.1000	82.0000	82.0000	+8.898%	30	2,665	-29.878%
2026-03-26	75.2800	75.3000	75.2800	75.3000	+9.607%	2	2,654	-23.639%
2026-03-18	68.8500	68.8500	68.7000	68.7000	+9.395%	4	2,654	-16.303%
2026-03-17	62.8000	62.8000	62.8000	62.8000	-0.080%	1	2,654	-8.439%
2026-03-12	64.8000	64.8000	62.8500	62.8500	+6.888%	4	2,654	-8.512%
2026-03-10	58.8000	58.8000	58.8000	58.8000	-4.156%	2	2,654	-2.211%
2026-03-06	61.5500	61.5500	61.3000	61.3500	+2.764%	4	2,655	-6.275%
2026-03-05	61.0000	61.0000	59.7000	59.7000	-8.295%	19	2,657	-3.685%
2026-03-04	65.3000	65.3000	65.1000	65.1000	-12.723%	2	2,660	-11.674%
2026-03-03	75.6300	75.6300	74.5900	74.5900	+10.914%	2	2,660	-22.912%
2026-03-02	67.2000	67.2500	67.2000	67.2500	+22.943%	2	2,659	-14.498%
2026-02-26	54.5500	54.7000	54.5500	54.7000	-10.033%	6	2,660	+5.119%
2026-02-25	61.3000	61.5000	60.8000	60.8000	+5.009%	4	2,653	-5.428%
2026-02-20	61.7000	62.0000	57.9000	57.9000	-2.196%	48	2,653	-0.691%
2026-02-19	58.3500	59.9000	58.3500	59.2000	+2.600%	40	2,673	-2.872%
2026-02-13	59.0000	59.0000	56.1500	57.7000	+1.228%	14	2,666	-0.347%
2026-02-09	54.4800	57.0000	54.4700	57.0000	+6.942%	67	2,666	+0.877%
2026-02-06	50.7500	53.6500	50.0000	53.3000	-1.661%	144	2,674	+7.880%
2026-02-05	56.1000	56.3000	54.2000	54.2000	+6.840%	54	2,679	+6.089%
2026-02-04	57.5000	57.7000	48.8100	50.7300	-14.017%	214	2,713	+13.345%
2026-02-03	64.0500	64.8000	59.0000	59.0000	-12.915%	276	2,714	-2.542%
2026-02-02	67.9000	67.9000	67.4500	67.7500	-5.245%	30	2,742	-15.129%
2026-01-30	73.0500	73.0500	71.5000	71.5000	-7.861%	16	2,757	-19.580%
2026-01-28	75.5000	77.6000	74.2000	77.6000	+5.650%	362	2,745	-25.902%
2026-01-27	73.0500	73.5000	72.7000	73.4500	+9.955%	36	2,606	-21.715%
2026-01-26	70.3500	70.4500	66.8000	66.8000	-5.915%	203	2,601	-13.922%
2026-01-23	69.6000	71.2500	69.1500	71.0000	+5.341%	74	2,524	-19.014%
2026-01-22	68.4900	68.7000	66.8500	67.4000	+0.223%	43	2,502	-14.688%
2026-01-21	65.1500	68.9000	65.1500	67.2500	+1.894%	120	2,491	-14.498%
2026-01-20	65.0000	68.7500	65.0000	66.0000	+9.817%	161	2,475	-12.879%
2026-01-16	60.0000	60.1000	59.9000	60.1000	-0.988%	28	2,421	-4.326%
2026-01-15	61.7300	61.7300	60.7000	60.7000	+1.760%	2	2,421	-5.272%
2026-01-14	59.7000	59.7000	59.6500	59.6500	+1.016%	2	2,420	-3.604%
2026-01-13	58.1000	59.6000	57.9000	59.0500	+3.961%	28	2,420	-2.625%
2026-01-12	57.1500	57.3000	56.4500	56.8000	+1.158%	66	2,420	+1.232%
2026-01-09	56.9100	57.3500	56.0000	56.1500	+0.357%	52	2,409	+2.404%
2026-01-08	55.3500	56.0500	53.1500	55.9500	-3.866%	102	2,402	+2.770%
2026-01-07	59.3500	61.1900	58.2000	58.2000	+3.559%	93	2,387	-1.203%
2026-01-06	56.3000	56.3500	56.2000	56.2000	+1.079%	10	2,385	+2.313%
2026-01-05	55.6500	55.7000	55.6000	55.6000	+4.217%	4	2,388	+3.417%
2025-12-30	53.3000	53.4000	53.2000	53.3500	-5.240%	76	2,388	+7.779%
2025-12-29	56.6000	56.6000	56.3000	56.3000	+0.950%	20	2,350	+2.131%
2025-12-23	55.8000	55.8000	55.7700	55.7700	+1.585%	5	2,341	+3.102%
2025-12-16	56.0000	56.0000	54.3500	54.9000	-7.107%	3	2,336	+4.736%
2025-12-12	59.1000	59.1000	59.1000	59.1000	-0.572%	1	2,335	-2.707%
2025-12-11	60.0000	60.0000	59.4400	59.4400	-2.701%	3	2,335	-3.264%
2025-12-10	61.0900	61.0900	61.0900	61.0900	-3.415%	1	2,333	-5.877%
2025-12-09	61.3000	63.2500	61.3000	63.2500	+13.250%	3	2,333	-9.091%
2025-12-04	55.0000	55.8500	54.8500	55.8500	+10.093%	22	2,330	+2.954%
2025-12-01	50.7300	50.7300	50.7300	50.7300	+1.157%	1	2,350	+13.345%
2025-11-26	51.0000	51.0000	50.1500	50.1500	-2.621%	66	2,368	+14.656%
2025-11-25	51.5000	51.5000	51.5000	51.5000	-10.745%	2	2,368	+11.650%
2025-11-24	58.3100	58.5000	57.7000	57.7000	+2.815%	49	2,366	-0.347%
2025-11-21	56.1200	56.1200	56.1200	56.1200	+11.571%	1	2,359	+2.459%
2025-11-13	51.3000	51.3000	50.0000	50.3000	-15.363%	40	2,360	+14.314%
2025-11-10	59.5100	59.5100	59.4300	59.4300	-11.431%	4	2,359	-3.248%
2025-11-04	67.1000	67.1000	67.1000	67.1000	-13.497%	3	2,361	-14.307%
2025-11-03	77.5700	77.5700	77.5700	77.5700	+1.999%	5	2,356	-25.873%
2025-10-31	76.3500	76.3500	76.0500	76.0500	+3.119%	3	2,356	-24.392%
2025-10-30	73.7500	73.7500	73.7500	73.7500	+3.976%	1	2,356	-22.034%
2025-10-28	70.0500	70.9300	69.5500	70.9300	+6.935%	6	2,355	-18.934%
2025-10-27	63.7000	66.3300	63.7000	66.3300	+1.811%	12	2,362	-13.312%
2025-10-23	65.7500	65.7500	65.1500	65.1500	-0.397%	4	2,362	-11.742%
2025-10-17	65.4100	65.4100	65.4100	65.4100	-3.554%	5	2,362	-12.093%
2025-10-16	65.2000	67.8200	65.2000	67.8200	+9.123%	6	2,360	-15.217%
2025-10-15	62.3500	62.3500	62.1500	62.1500	-5.115%	2	2,364	-7.482%
2025-10-14	65.5000	66.0000	65.5000	65.5000	-0.015%	34	2,364	-12.214%
2025-10-10	65.5100	65.5100	65.5100	65.5100	+14.809%	1	2,344	-12.227%
2025-10-06	56.5700	57.2800	56.5700	57.0600	-5.295%	18	2,345	+0.771%
2025-09-29	60.2500	60.2500	60.2500	60.2500	+3.522%	10	2,338	-4.564%
2025-09-26	60.2500	60.2500	58.2000	58.2000	-5.134%	27	2,338	-1.203%
2025-09-25	61.6000	61.6000	61.3000	61.3500	-1.997%	4	2,337	-6.275%
2025-09-24	63.8000	63.8000	62.6000	62.6000	-1.262%	19	2,337	-8.147%
2025-09-23	60.6500	63.4000	60.6500	63.4000	-0.314%	31	2,337	-9.306%
2025-09-22	63.4000	63.6000	63.4000	63.6000	-3.299%	2	2,334	-9.591%
2025-09-19	65.8200	66.0700	65.7700	65.7700	+2.048%	38	2,334	-12.574%
2025-09-18	64.4000	64.4500	64.4000	64.4500	+1.978%	2	2,329	-10.784%
2025-09-17	63.1000	63.3000	63.1000	63.2000	+1.363%	6	2,328	-9.019%
2025-09-12	62.3500	62.3500	62.3500	62.3500	+2.280%	2	2,327	-7.779%
2025-09-11	61.4000	61.4000	60.9600	60.9600	-7.636%	3	2,327	-5.676%
2025-09-10	66.9500	66.9500	66.0000	66.0000	+3.529%	12	2,325	-12.879%
2025-09-09	63.8000	63.8000	63.7500	63.7500	+2.082%	4	2,324	-9.804%
2025-09-08	62.4500	62.4500	62.4500	62.4500	+4.257%	1	2,322	-7.926%
2025-09-05	60.2000	60.2000	59.8500	59.9000	+8.220%	12	2,322	-4.007%
2025-09-04	56.5500	57.0000	55.2000	55.3500	-5.627%	17	2,321	+3.884%
2025-09-03	59.1000	59.1000	58.5500	58.6500	-2.331%	12	2,319	-1.961%
2025-09-02	58.4500	60.0500	58.4000	60.0500	+4.181%	16	2,320	-4.246%
2025-08-29	55.6500	57.7500	55.4000	57.6400	-2.553%	4	2,313	-0.243%
2025-08-28	60.3900	60.3900	58.6100	59.1500	-2.199%	30	2,313	-2.790%
2025-08-27	61.7300	61.9500	60.4800	60.4800	-8.847%	428	2,318	-4.927%
2025-08-26	67.6500	67.6500	66.3500	66.3500	-2.124%	3	2,269	-13.338%
2025-08-25	70.0000	70.4000	67.7900	67.7900	+1.909%	4	2,268	-15.179%
2025-08-22	65.7000	66.5200	65.7000	66.5200	-0.642%	7	2,268	-13.560%
2025-08-21	66.7500	66.9500	66.5000	66.9500	+2.448%	73	2,264	-14.115%
2025-08-20	66.0600	66.0600	64.9000	65.3500	-5.700%	149	2,282	-12.012%
2025-08-19	71.2500	71.2500	69.2000	69.3000	-7.303%	8	2,269	-17.027%
2025-08-18	74.5500	74.9900	74.4500	74.7600	+1.013%	56	2,263	-23.087%
2025-08-14	74.3500	74.4500	74.0100	74.0100	-0.323%	20	2,239	-22.308%
2025-08-13	74.0000	74.5500	73.8800	74.2500	-7.071%	8	2,231	-22.559%
2025-08-12	80.9000	80.9000	79.2000	79.9000	-6.887%	42	2,230	-28.035%
2025-08-11	85.1000	85.8500	85.0500	85.8100	-0.337%	26	2,214	-32.991%
2025-08-08	86.3900	86.3900	86.0000	86.1000	-1.182%	10	2,217	-33.217%
2025-08-07	79.4700	88.0500	78.5000	87.1300	+6.542%	713	2,222	-34.007%
2025-08-06	83.5500	83.5500	81.7800	81.7800	-3.379%	429	1,881	-29.689%
2025-08-05	86.3900	88.4400	84.6000	84.6400	-10.434%	59	1,807	-32.065%
2025-08-04	85.5000	94.8000	85.5000	94.5000	+18.406%	336	1,793	-39.153%
2025-08-01	79.8000	79.9600	79.8000	79.8100	+2.941%	6	2,121	-27.954%
2025-07-31	77.6500	77.7300	77.5300	77.5300	-0.539%	4	2,116	-25.835%
2025-07-30	77.9500	77.9500	77.9500	77.9500	+8.565%	2	2,115	-26.235%
2025-07-28	71.7700	71.8000	71.7700	71.8000	+1.556%	2	2,113	-19.916%
2025-07-25	70.7000	70.7000	70.7000	70.7000	+0.426%	2	2,113	-18.670%
2025-07-24	70.4500	70.4500	70.4000	70.4000	-2.181%	2	2,114	-18.324%
2025-07-23	72.0500	72.2000	71.8500	71.9700	-4.802%	16	2,114	-20.106%
2025-07-22	75.6000	75.6000	75.6000	75.6000	+0.239%	10	2,126	-23.942%
2025-07-21	76.9000	77.3900	75.0800	75.4200	+0.226%	80	2,136	-23.760%
2025-07-18	76.0000	76.5000	75.2500	75.2500	-7.951%	32	2,114	-23.588%
2025-07-17	81.1000	82.1300	81.0100	81.7500	-0.305%	13	2,098	-29.664%
2025-07-16	82.1500	82.2500	82.0000	82.0000	+2.054%	6	2,096	-29.878%
2025-07-15	80.4000	80.4000	80.3500	80.3500	+5.033%	2	2,095	-28.438%
2025-07-14	76.6000	76.6000	76.5000	76.5000	-2.111%	4	2,094	-24.837%
2025-07-11	77.9000	78.2000	77.9000	78.1500	+2.694%	46	2,092	-26.424%
2025-07-09	76.1500	76.1500	76.1000	76.1000	-0.131%	2	2,079	-24.442%
2025-07-08	76.2600	76.4800	76.2000	76.2000	-0.962%	5	2,080	-24.541%
2025-07-07	75.1000	76.9400	75.1000	76.9400	+7.159%	3	2,075	-25.266%
2025-07-03	71.8500	71.8500	71.8000	71.8000	-4.597%	2	2,074	-19.916%
2025-07-02	75.3500	75.6000	75.1000	75.2600	+8.210%	100	2,074	-23.598%
2025-07-01	69.1500	69.6300	68.5000	69.5500	-3.066%	60	2,062	-17.326%
2025-06-30	71.7100	71.9900	71.7100	71.7500	-0.554%	10	2,036	-19.861%
2025-06-27	71.8500	72.1500	71.6000	72.1500	+6.889%	5	2,034	-20.305%
2025-06-25	67.5000	67.5000	67.5000	67.5000	+5.799%	1	2,030	-14.815%
2025-06-24	63.8000	63.8000	63.8000	63.8000	-12.097%	1	2,030	-9.875%
2025-06-23	72.5800	72.5800	72.5800	72.5800	+2.805%	1	2,030	-20.777%
2025-06-17	70.4700	70.6600	70.2000	70.6000	+2.200%	101	2,029	-18.555%
2025-06-16	67.7000	69.2700	67.7000	69.0800	-0.361%	499	1,929	-16.763%
2025-06-12	70.1000	70.2700	69.1900	69.3300	-1.394%	560	1,483	-17.063%
2025-06-11	67.8200	70.3100	66.9800	70.3100	+5.666%	800	923	-18.219%
2025-06-06	66.3000	66.5400	66.3000	66.5400	+0.256%	4	125	-13.586%
2025-06-04	66.3700	66.3700	66.3700	66.3700	+5.972%	1	125	-13.364%
2025-06-02	62.6300	62.6300	62.6300	62.6300	+7.151%	1	125	-8.191%
2025-05-20	58.8500	58.8500	58.4500	58.4500	-4.180%	2	125	-1.625%
2025-05-14	61.1000	61.1000	61.0000	61.0000	+10.708%	2	125	-5.738%
2025-05-13	55.1000	55.1000	55.1000	55.1000	-4.671%	5	123	+4.356%
2025-05-12	58.8500	58.8500	57.8000	57.8000	-2.200%	17	123	-0.519%
2025-05-07	59.1000	59.1000	59.1000	59.1000	-6.856%	1	107	-2.707%
2025-05-06	63.4500	63.4500	63.4500	63.4500	+3.829%	1	107	-9.377%
2025-05-05	61.1100	61.1100	61.1100	61.1100	+22.220%	15	107	-5.907%
2025-05-02	50.0000	50.0000	50.0000	50.0000	-9.041%	30	107	+15.000%
2025-04-23	54.9700	54.9700	54.9700	54.9700	-6.114%	5	107	+4.603%
2025-04-17	59.4600	59.4600	58.5500	58.5500	-15.695%	11	111	-1.793%
2025-04-10	69.4500	69.4500	69.4500	69.4500	-12.915%	1	111	-17.207%
2025-04-07	80.4000	80.4000	79.7500	79.7500	+13.929%	4	110	-27.900%
2025-04-04	67.5000	70.0000	67.5000	70.0000	+57.658%	20	108	-17.857%
2025-03-27	44.4000	44.4000	44.4000	44.4000	-6.032%	10	117	+29.505%
2025-03-25	47.2500	47.2500	47.2500	47.2500	-3.807%	1	107	+21.693%
2025-03-24	50.0500	50.0500	49.0900	49.1200	-2.733%	5	107	+17.060%
2025-03-19	49.5200	50.5000	49.5200	50.5000	0.000%	3	102	+13.861%
2025-03-18	50.0500	51.6200	50.0500	50.5000	+3.061%	82	101	+13.861%
2025-03-17	50.1200	50.2900	49.0000	49.0000	-22.579%	26	22	+17.347%
2025-03-04	64.0000	64.0300	63.2900	63.2900	+16.513%	9	9	-9.148%
2025-03-03	54.3200	54.3200	54.3200	54.3200	0.000%	3	3	+5.854%