Dark

JNJ20270115P135
JNJ Jan 15 2027 135.00 Put (JNJ270115P00135000)
option OPRA

EOD

Jul 21, 2026

0.1500+15.385%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1500	0.1500	0.1500	0.1500	+15.385%	1	484	0.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-31.579%	1	484	+15.385%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-73.611%	1	485	-21.053%
2026-06-26	0.7200	0.7200	0.7200	0.7200	-22.581%	2	485	-79.167%
2026-06-10	0.9300	0.9300	0.9300	0.9300	+30.986%	1	485	-83.871%
2026-06-01	0.5400	0.7200	0.5400	0.7100	+24.561%	16	486	-78.873%
2026-05-29	0.4100	0.5700	0.4100	0.5700	-38.043%	2	486	-73.684%
2026-04-21	0.9700	0.9700	0.9200	0.9200	-3.158%	2	487	-83.696%
2026-02-09	0.8600	1.1100	0.7900	0.9500	-5.000%	196	487	-84.211%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-31.034%	5	435	-85.000%
2026-01-07	1.4500	1.4500	1.4500	1.4500	-3.333%	1	440	-89.655%
2025-12-26	1.5000	1.5000	1.5000	1.5000	0.000%	2	441	-90.000%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-1.961%	1	440	-90.000%
2025-12-18	1.4700	1.6100	1.4400	1.5300	+6.250%	8	440	-90.196%
2025-12-16	1.4400	1.4400	1.4400	1.4400	-8.280%	12	441	-89.583%
2025-12-15	1.5700	1.5700	1.5700	1.5700	+8.276%	1	441	-90.446%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-13.690%	1	441	-89.655%
2025-12-10	1.7500	1.7700	1.6200	1.6800	-11.579%	28	441	-91.071%
2025-12-04	1.6400	1.9000	1.6400	1.9000	+7.345%	2	453	-92.105%
2025-11-24	1.7700	1.7700	1.7700	1.7700	-6.842%	2	454	-91.525%
2025-11-19	1.8000	1.9000	1.8000	1.9000	-24.000%	4	455	-92.105%
2025-10-31	2.5200	2.5200	2.3500	2.5000	+12.613%	14	456	-94.000%
2025-10-21	2.2000	2.2200	2.2000	2.2200	-15.909%	2	454	-93.243%
2025-10-10	2.6400	2.6400	2.6400	2.6400	+6.024%	4	454	-94.318%
2025-10-06	2.4900	2.4900	2.4900	2.4900	-0.400%	1	458	-93.976%
2025-10-01	2.5000	2.5000	2.5000	2.5000	-2.344%	14	457	-94.000%
2025-09-30	2.7100	2.7100	2.5600	2.5600	-14.667%	4	443	-94.141%
2025-09-26	3.0000	3.0000	2.9400	3.0000	-15.014%	9	442	-95.000%
2025-09-22	3.5300	3.5300	3.5300	3.5300	+19.257%	1	434	-95.751%
2025-09-09	2.9600	2.9600	2.9600	2.9600	-2.951%	1	435	-94.932%
2025-08-28	3.1000	3.1000	3.0500	3.0500	+0.329%	6	434	-95.082%
2025-08-22	3.0700	3.0700	3.0300	3.0400	+4.828%	5	431	-95.066%
2025-08-21	2.9000	2.9000	2.9000	2.9000	-2.357%	1	427	-94.828%
2025-08-20	2.9700	2.9700	2.9700	2.9700	-5.414%	1	426	-94.949%
2025-08-18	3.1500	3.1500	3.1400	3.1400	-6.269%	8	427	-95.223%
2025-08-13	3.4000	3.4000	3.3500	3.3500	0.000%	21	425	-95.522%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-2.899%	23	416	-95.522%
2025-08-11	3.4500	3.4500	3.4500	3.4500	-10.390%	1	393	-95.652%
2025-08-07	3.8500	3.8500	3.8500	3.8500	+2.941%	1	393	-96.104%
2025-08-06	3.3500	3.7400	3.3500	3.7400	-8.333%	2	393	-95.989%
2025-07-25	4.0000	4.0800	4.0000	4.0800	+1.746%	2	391	-96.324%
2025-07-24	4.0000	4.0100	4.0000	4.0100	-5.647%	2	391	-96.259%
2025-07-23	3.9200	4.2500	3.9200	4.2500	0.000%	52	392	-96.471%
2025-07-22	4.2500	4.2500	4.2500	4.2500	-13.265%	1	392	-96.471%
2025-07-17	4.9000	4.9000	4.9000	4.9000	-2.000%	1	392	-96.939%
2025-07-16	5.8000	5.8000	5.0000	5.0000	-21.875%	4	392	-97.000%
2025-07-14	6.3000	6.4000	6.3000	6.4000	+6.667%	4	392	-97.656%
2025-07-10	6.0000	6.0000	6.0000	6.0000	-9.774%	10	388	-97.500%
2025-07-09	6.6500	6.6500	6.6500	6.6500	+0.758%	1	396	-97.744%
2025-07-07	6.6000	6.6000	6.6000	6.6000	-0.752%	1	396	-97.727%
2025-07-02	6.6500	6.6500	6.6500	6.6500	-13.185%	1	396	-97.744%
2025-06-24	7.6600	7.6600	7.6600	7.6600	-1.161%	2	396	-98.042%
2025-06-04	7.7500	7.7500	7.7500	7.7500	-5.488%	1	394	-98.065%
2025-05-20	8.2000	8.2000	8.2000	8.2000	-10.870%	1	394	-98.171%
2025-05-13	9.2000	9.2000	9.2000	9.2000	+16.456%	1	395	-98.370%
2025-05-05	7.9000	7.9000	7.9000	7.9000	-5.389%	1	394	-98.101%
2025-04-30	8.3500	8.3500	8.3500	8.3500	+0.602%	1	394	-98.204%
2025-04-28	8.3000	8.3000	8.3000	8.3000	-2.353%	1	394	-98.193%
2025-04-24	8.5000	8.5000	8.5000	8.5000	+4.938%	1	394	-98.235%
2025-04-23	8.1000	8.1000	8.1000	8.1000	+3.185%	1	395	-98.148%
2025-04-21	7.8500	7.8500	7.8500	7.8500	-0.633%	1	395	-98.089%
2025-04-16	7.9000	7.9000	7.9000	7.9000	-23.301%	2	395	-98.101%
2025-04-11	10.6000	10.6000	10.3000	10.3000	-1.905%	402	393	-98.544%
2025-04-09	10.5400	10.5400	10.5000	10.5000	+15.385%	4	194	-98.571%
2025-04-04	7.8500	9.1000	7.8500	9.1000	+21.333%	8	196	-98.352%
2025-04-02	7.5000	7.5000	7.2500	7.5000	-3.846%	4	195	-98.000%
2025-04-01	6.1500	7.8000	6.1500	7.8000	+41.818%	27	195	-98.077%
2025-03-31	5.5500	5.5500	5.4500	5.5000	-3.509%	4	181	-97.273%
2025-03-28	5.7000	5.7000	5.7000	5.7000	-6.557%	2	180	-97.368%
2025-03-25	6.1000	6.1000	6.1000	6.1000	+8.929%	1	181	-97.541%
2025-03-10	5.6000	5.6000	5.6000	5.6000	+8.738%	10	182	-97.321%
2025-03-03	5.2000	5.2000	5.1500	5.1500	-5.505%	13	172	-97.087%
2025-02-28	5.4500	5.4500	5.4500	5.4500	+4.808%	34	159	-97.248%
2025-02-27	5.2000	5.2000	5.2000	5.2000	+2.970%	2	142	-97.115%
2025-02-25	5.0500	5.0500	5.0500	5.0500	-2.885%	11	140	-97.030%
2025-02-21	5.1500	5.2000	5.1500	5.2000	-3.704%	8	129	-97.115%
2025-02-20	5.4000	5.4000	5.4000	5.4000	-6.897%	1	131	-97.222%
2025-02-19	6.0500	6.0500	5.8000	5.8000	-6.452%	2	130	-97.414%
2025-02-14	6.2000	6.2000	6.2000	6.2000	-7.463%	2	131	-97.581%
2025-02-12	6.7000	6.7000	6.7000	6.7000	-2.899%	1	131	-97.761%
2025-02-06	6.8200	6.9000	6.8200	6.9000	-2.817%	12	131	-97.826%
2025-02-05	7.1000	7.1000	7.1000	7.1000	-2.740%	1	131	-97.887%
2025-01-31	7.3000	7.3000	7.3000	7.3000	-3.947%	2	132	-97.945%
2025-01-28	7.6000	7.6000	7.6000	7.6000	+6.294%	1	132	-98.026%
2025-01-27	7.1500	7.1500	7.1500	7.1500	-17.341%	1	131	-97.902%
2025-01-23	8.6500	8.6500	8.6500	8.6500	-13.930%	1	132	-98.266%
2025-01-22	10.0400	10.0900	10.0400	10.0500	+14.857%	4	133	-98.507%
2025-01-21	8.7100	8.7500	8.7100	8.7500	-7.407%	3	129	-98.286%
2025-01-07	9.5400	9.5400	9.4500	9.4500	-6.897%	4	128	-98.413%
2025-01-06	10.1500	10.1500	10.1500	10.1500	-3.791%	3	132	-98.522%
2025-01-02	9.9500	10.5500	9.9500	10.5500	+0.957%	2	129	-98.578%
2024-12-30	10.8000	10.8000	10.4500	10.4500	+5.025%	3	127	-98.565%
2024-12-20	9.9500	9.9500	9.9500	9.9500	-1.583%	1	126	-98.492%
2024-12-19	10.2000	10.2000	10.1100	10.1100	+4.227%	2	126	-98.516%
2024-12-18	9.7000	9.7000	9.7000	9.7000	-1.020%	1	125	-98.454%
2024-12-17	9.8000	9.8000	9.8000	9.8000	-4.854%	1	126	-98.469%
2024-12-16	9.5500	10.3000	9.5500	10.3000	+3.518%	4	125	-98.544%
2024-12-13	9.9500	9.9500	9.9500	9.9500	+3.002%	6	121	-98.492%
2024-12-12	9.6600	9.6600	9.6600	9.6600	+4.432%	2	121	-98.447%
2024-12-11	9.2500	9.2500	9.2500	9.2500	+11.985%	1	119	-98.378%
2024-12-04	8.2600	8.2600	8.2600	8.2600	+16.338%	1	118	-98.184%
2024-12-02	7.1000	7.1000	7.1000	7.1000	+3.650%	50	117	-97.887%
2024-11-27	6.8500	6.8500	6.8500	6.8500	-2.143%	1	66	-97.810%
2024-11-26	7.0000	7.0000	7.0000	7.0000	-0.709%	3	66	-97.857%
2024-11-25	7.0500	7.0500	7.0500	7.0500	-10.759%	8	63	-97.872%
2024-11-14	7.9000	7.9000	7.9000	7.9000	+1.282%	8	71	-98.101%
2024-11-13	7.8000	7.8000	7.8000	7.8000	+4.698%	2	63	-98.077%
2024-11-12	7.4500	7.4500	7.4500	7.4500	+4.196%	1	61	-97.987%
2024-11-08	7.1500	7.1500	7.1500	7.1500	+8.333%	2	60	-97.902%
2024-11-01	6.6000	6.6000	6.6000	6.6000	+3.125%	2	59	-97.727%
2024-10-29	6.4000	6.4000	6.4000	6.4000	+12.281%	1	58	-97.656%
2024-10-24	5.7000	5.7000	5.7000	5.7000	-15.556%	50	57	-97.368%
2024-10-11	6.7500	6.7500	6.7500	6.7500	-10.596%	2	7	-97.778%
2024-10-04	7.5500	7.5500	7.5500	7.5500	+2.027%	2	6	-98.013%
2024-09-26	7.4000	7.4000	7.4000	7.4000	+2.069%	1	5	-97.973%
2024-09-25	6.9600	7.2500	6.9600	7.2500	+11.710%	3	4	-97.931%
2024-09-20	6.4900	6.4900	6.4900	6.4900	0.000%	2	1	-97.689%