Dark

BRKB20270617P480
BRK.B Jun 17 2027 480.00 Put (BRKB270617P00480000)
option OPRA

EOD

Aug 27, 2026

17.20+0.585%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.2000	17.2000	17.2000	17.2000	+0.585%	1	617	0.000%
2026-08-24	17.1000	17.1000	17.1000	17.1000	-7.568%	2	617	+0.585%
2026-08-21	18.5000	18.5000	18.5000	18.5000	+2.778%	1	615	-7.027%
2026-08-20	18.0000	18.0000	18.0000	18.0000	+4.651%	1	615	-4.444%
2026-08-19	16.7000	17.2000	16.7000	17.2000	+0.585%	2	616	0.000%
2026-08-17	16.7000	17.3800	16.6000	17.1000	+6.875%	14	616	+0.585%
2026-08-14	16.0000	16.1500	14.8000	16.0000	+1.976%	40	603	+7.500%
2026-08-13	15.4000	15.8500	15.4000	15.6900	+4.252%	32	584	+9.624%
2026-08-12	14.1000	15.0500	14.1000	15.0500	+13.585%	20	568	+14.286%
2026-08-11	11.6000	13.2500	11.6000	13.2500	+15.519%	39	552	+29.811%
2026-08-10	10.3000	11.4700	10.3000	11.4700	-8.606%	9	538	+49.956%
2026-08-06	13.3000	13.4000	12.5500	12.5500	-8.059%	4	538	+37.052%
2026-08-05	13.4500	14.5500	13.4500	13.6500	-3.534%	77	536	+26.007%
2026-08-04	14.7500	14.7500	14.1500	14.1500	-3.281%	31	479	+21.555%
2026-08-03	14.2000	14.7000	14.1500	14.6300	-5.916%	8	475	+17.567%
2026-07-31	15.5500	15.5500	15.5500	15.5500	-5.183%	1	473	+10.611%
2026-07-30	16.4000	17.1000	16.4000	16.4000	+5.128%	6	474	+4.878%
2026-07-29	14.9000	15.6000	14.8000	15.6000	+4.000%	12	474	+10.256%
2026-07-28	14.9700	15.0000	14.9700	15.0000	-19.311%	4	476	+14.667%
2026-07-24	18.5900	18.5900	18.5900	18.5900	-10.625%	1	479	-7.477%
2026-07-22	20.3000	20.8500	20.3000	20.8000	+1.463%	9	479	-17.308%
2026-07-21	21.2800	21.2800	20.5000	20.5000	+0.985%	3	472	-16.098%
2026-07-20	20.5000	20.9000	20.3000	20.3000	-1.695%	27	470	-15.271%
2026-07-17	17.8000	20.7000	17.8000	20.6500	+5.897%	18	447	-16.707%
2026-07-09	19.4500	19.5000	19.4500	19.5000	+13.372%	32	439	-11.795%
2026-07-07	15.8500	17.2000	15.8000	17.2000	-0.290%	4	408	0.000%
2026-07-06	17.3000	17.3500	17.2500	17.2500	-1.146%	20	406	-0.290%
2026-07-02	19.7000	19.7000	17.4500	17.4500	-15.291%	3	409	-1.433%
2026-06-30	20.5700	20.6000	20.5700	20.6000	+2.132%	4	409	-16.505%
2026-06-29	20.1700	20.1700	20.1700	20.1700	-7.477%	1	406	-14.725%
2026-06-25	21.7000	21.8000	21.7000	21.8000	-5.300%	2	406	-21.101%
2026-06-22	22.5500	23.0200	22.5500	23.0200	-6.041%	5	406	-25.282%
2026-06-18	24.5000	24.5000	24.5000	24.5000	+2.725%	2	405	-29.796%
2026-06-17	23.0500	23.9000	23.0500	23.8500	+15.329%	54	405	-27.883%
2026-06-16	21.3600	22.5000	20.6800	20.6800	-10.476%	10	368	-16.828%
2026-06-15	22.5300	23.1000	22.5300	23.1000	-13.966%	3	362	-25.541%
2026-06-12	26.8500	26.8500	26.8500	26.8500	-0.556%	2	363	-35.940%
2026-06-11	27.8500	27.8500	27.0000	27.0000	+4.046%	3	363	-36.296%
2026-06-10	25.6500	25.9500	25.6500	25.9500	+1.209%	10	362	-33.719%
2026-06-09	25.6400	25.6400	25.6400	25.6400	-0.311%	1	358	-32.917%
2026-06-08	25.9000	25.9000	25.6000	25.7200	+2.023%	26	357	-33.126%
2026-06-05	26.6700	26.6700	25.2100	25.2100	-17.480%	6	358	-31.773%
2026-06-04	30.0000	30.5500	30.0000	30.5500	+1.833%	5	355	-43.699%
2026-06-03	30.0000	30.0000	30.0000	30.0000	-6.250%	1	354	-42.667%
2026-06-02	32.0000	32.0000	32.0000	32.0000	+6.101%	1	354	-46.250%
2026-05-29	30.2500	30.6500	30.1600	30.1600	+6.761%	35	353	-42.971%
2026-05-28	28.2500	28.2500	28.2500	28.2500	+8.445%	1	320	-39.115%
2026-05-27	26.0500	26.0500	26.0500	26.0500	-0.573%	2	320	-33.973%
2026-05-26	26.2000	26.2000	26.2000	26.2000	+1.158%	1	320	-34.351%
2026-05-22	27.4400	27.4400	25.9000	25.9000	-7.993%	8	321	-33.591%
2026-05-21	28.9500	28.9500	28.1500	28.1500	-1.228%	31	292	-38.899%
2026-05-20	28.5000	28.5000	28.5000	28.5000	+3.261%	2	292	-39.649%
2026-05-19	26.2500	27.6000	26.2500	27.6000	-0.181%	3	291	-37.681%
2026-05-18	27.6500	27.6500	27.6500	27.6500	+3.752%	2	291	-37.794%
2026-05-15	26.6500	26.6500	26.6500	26.6500	-3.267%	1	291	-35.460%
2026-05-14	27.5500	27.5500	27.5500	27.5500	0.000%	2	291	-37.568%
2026-05-13	27.0000	27.5500	27.0000	27.5500	+4.554%	5	288	-37.568%
2026-05-12	28.0000	28.3000	26.3500	26.3500	-12.604%	5	288	-34.725%
2026-05-08	30.0000	30.1500	30.0000	30.1500	-3.365%	3	288	-42.952%
2026-05-07	31.2000	31.2000	31.2000	31.2000	-2.500%	5	288	-44.872%
2026-05-01	32.0000	32.0000	32.0000	32.0000	-3.469%	1	287	-46.250%
2026-04-30	33.1500	33.1500	33.1500	33.1500	-0.450%	1	287	-48.115%
2026-04-20	33.5200	33.5200	33.3000	33.3000	+3.738%	11	287	-48.348%
2026-04-17	32.5000	32.5000	31.6500	32.1000	-3.021%	146	281	-46.417%
2026-04-15	33.1000	33.1000	33.1000	33.1000	+1.069%	2	211	-48.036%
2026-04-14	32.7500	32.7500	32.7500	32.7500	+2.665%	1	211	-47.481%
2026-04-13	31.9000	31.9000	31.9000	31.9000	-0.623%	1	210	-46.082%
2026-04-10	31.8200	32.1000	31.6200	32.1000	-11.399%	55	210	-46.417%
2026-04-06	36.2300	36.2300	36.2300	36.2300	-5.896%	1	174	-52.526%
2026-03-30	38.5000	38.5000	38.5000	38.5000	+1.316%	2	174	-55.325%
2026-03-26	37.2000	38.0000	37.2000	38.0000	+2.151%	2	172	-54.737%
2026-03-25	37.2000	37.2000	37.2000	37.2000	+24.207%	25	172	-53.763%
2026-03-12	29.9500	29.9500	29.9500	29.9500	+0.944%	2	147	-42.571%
2026-03-11	29.6700	29.6700	29.6700	29.6700	+0.918%	1	147	-42.029%
2026-03-10	29.3500	29.5500	29.3500	29.4000	+3.158%	10	147	-41.497%
2026-03-05	27.9900	28.5000	27.9900	28.5000	-7.347%	4	143	-39.649%
2026-03-04	32.4300	32.4300	30.7600	30.7600	-6.220%	12	147	-44.083%
2026-03-03	35.6000	35.8000	32.8000	32.8000	+0.459%	15	145	-47.561%
2026-03-02	30.4000	32.8000	30.3500	32.6500	+33.265%	131	137	-47.320%
2026-02-27	24.7400	24.7400	24.5000	24.5000	-1.843%	4	33	-29.796%
2026-02-26	25.2500	25.3200	24.3800	24.9600	-11.646%	7	32	-31.090%
2026-02-25	28.2000	28.2500	28.2000	28.2500	+0.106%	2	25	-39.115%
2026-02-24	29.5500	29.5500	28.2200	28.2200	+5.299%	4	25	-39.050%
2026-02-17	26.6500	26.8000	26.6500	26.8000	+5.387%	14	24	-35.821%
2026-02-05	25.7900	25.7900	25.1000	25.4300	-13.356%	5	17	-32.363%
2026-02-03	29.3500	29.3500	29.3500	29.3500	-13.803%	1	17	-41.397%
2026-01-28	34.0000	34.0500	34.0000	34.0500	+2.715%	3	17	-49.486%
2026-01-27	31.5000	33.1500	31.5000	33.1500	+7.282%	9	14	-48.115%
2026-01-26	30.9000	30.9000	30.9000	30.9000	+0.488%	5	7	-44.337%
2026-01-23	30.7500	30.7500	30.7500	30.7500	-0.195%	1	3	-44.065%
2026-01-22	30.8100	30.8100	30.8100	30.8100	-1.408%	1	2	-44.174%
2026-01-21	31.0000	31.2500	31.0000	31.2500	+2.796%	2	1	-44.960%
2026-01-20	30.4000	30.4000	30.4000	30.4000	0.000%	1	1	-43.421%