Dark

JNJ20270115P140
JNJ Jan 15 2027 140.00 Put (JNJ270115P00140000)
option OPRA

EOD

Jul 22, 2026

0.2300-28.125%(-0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2300	0.2300	0.2300	0.2300	-28.125%	10	660	0.000%
2026-07-09	0.3200	0.3200	0.3200	0.3200	-13.514%	10	665	-28.125%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-7.500%	6	675	-37.838%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+11.111%	1	678	-42.500%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-2.703%	1	679	-36.111%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-63.000%	1	678	-37.838%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+20.482%	1	678	-77.000%
2026-06-01	0.8300	0.8300	0.8300	0.8300	-2.353%	1	678	-72.289%
2026-05-29	0.6200	0.8500	0.6200	0.8500	+26.866%	42	678	-72.941%
2026-05-27	0.6700	0.6700	0.6700	0.6700	0.000%	1	684	-65.672%
2026-05-26	0.6200	0.8000	0.6100	0.6700	-24.719%	22	684	-65.672%
2026-04-21	0.8900	0.8900	0.8900	0.8900	-7.292%	1	684	-74.157%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-31.429%	1	684	-76.042%
2026-03-23	1.4000	1.4000	1.4000	1.4000	+26.126%	1	683	-83.571%
2026-02-20	1.1100	1.1100	1.1100	1.1100	-6.723%	3	684	-79.279%
2026-01-23	1.2200	1.2800	1.1200	1.1900	-28.743%	116	684	-80.672%
2026-01-20	1.6700	1.6700	1.6700	1.6700	-4.023%	10	651	-86.228%
2025-12-24	1.7400	1.7400	1.7400	1.7400	-1.695%	1	662	-86.782%
2025-12-18	1.7400	1.9100	1.6500	1.7700	-6.349%	14	662	-87.006%
2025-12-16	1.6500	1.8900	1.6500	1.8900	+11.176%	17	665	-87.831%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-15.000%	2	665	-86.471%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-1.961%	1	663	-88.500%
2025-12-04	1.9800	2.0800	1.9600	2.0400	+16.571%	10	662	-88.725%
2025-11-28	1.7500	1.7500	1.7500	1.7500	-11.168%	1	661	-86.857%
2025-11-26	1.9100	2.0100	1.9100	1.9700	-1.500%	4	661	-88.325%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-19.028%	3	661	-88.500%
2025-11-11	2.4700	2.4700	2.4700	2.4700	-13.636%	4	661	-90.688%
2025-11-07	2.8600	2.8600	2.8600	2.8600	+7.116%	2	661	-91.958%
2025-10-24	2.6200	2.7200	2.6200	2.6700	+2.299%	12	663	-91.386%
2025-10-23	2.6100	2.6100	2.6100	2.6100	+4.400%	6	668	-91.188%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-6.367%	4	668	-90.800%
2025-10-21	2.6700	2.6700	2.6700	2.6700	-27.838%	2	668	-91.386%
2025-10-10	3.6900	3.7000	3.6900	3.7000	+25.000%	17	668	-93.784%
2025-10-08	2.9600	2.9600	2.9600	2.9600	-1.333%	1	685	-92.230%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-21.053%	6	684	-92.333%
2025-09-19	3.8000	3.8000	3.8000	3.8000	+5.556%	4	678	-93.947%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-5.263%	10	674	-93.611%
2025-09-16	3.7500	3.8000	3.7500	3.8000	+5.263%	3	674	-93.947%
2025-09-12	3.4700	3.6100	3.4700	3.6100	+1.690%	2	674	-93.629%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-11.250%	1	674	-93.521%
2025-09-10	4.2500	4.2500	4.0000	4.0000	+6.667%	4	673	-94.250%
2025-09-05	3.7500	3.7500	3.7500	3.7500	+5.337%	10	674	-93.867%
2025-09-03	3.9800	3.9800	3.5600	3.5600	+0.565%	2	664	-93.539%
2025-08-19	3.5000	3.5400	3.5000	3.5400	-10.380%	6	665	-93.503%
2025-08-15	4.0000	4.0000	3.9500	3.9500	-2.469%	3	660	-94.177%
2025-08-13	4.0500	4.0500	4.0500	4.0500	-6.897%	9	659	-94.321%
2025-08-12	4.3500	4.3500	4.3500	4.3500	0.000%	3	650	-94.713%
2025-08-08	4.3500	4.3500	4.3500	4.3500	-4.396%	5	652	-94.713%
2025-08-06	4.6000	4.6000	4.5500	4.5500	-4.412%	6	652	-94.945%
2025-08-05	4.7600	4.7600	4.7600	4.7600	+1.277%	2	649	-95.168%
2025-08-04	4.7000	4.7000	4.7000	4.7000	-6.000%	18	649	-95.106%
2025-07-30	5.0000	5.0000	5.0000	5.0000	-1.186%	1	631	-95.400%
2025-07-28	5.0500	5.0600	5.0500	5.0600	+2.846%	2	630	-95.455%
2025-07-25	4.8000	4.9200	4.8000	4.9200	+1.443%	2	631	-95.325%
2025-07-24	4.6700	4.8500	4.6700	4.8500	-15.061%	2	631	-95.258%
2025-07-21	5.7500	5.7500	5.6000	5.7100	+0.175%	35	632	-95.972%
2025-07-18	5.7000	5.7000	5.7000	5.7000	-1.724%	1	638	-95.965%
2025-07-16	6.8000	6.8000	5.6000	5.8000	-17.143%	911	638	-96.034%
2025-07-10	7.0000	7.0000	7.0000	7.0000	-13.580%	10	192	-96.714%
2025-07-08	7.7000	8.1000	7.7000	8.1000	-12.432%	7	202	-97.160%
2025-06-26	9.2500	9.2500	9.2500	9.2500	-7.500%	1	199	-97.514%
2025-06-20	10.0000	10.0000	10.0000	10.0000	+11.732%	12	198	-97.700%
2025-06-02	8.9500	8.9500	8.9500	8.9500	-13.942%	1	192	-97.430%
2025-05-16	10.4000	10.4000	10.4000	10.4000	-11.111%	2	192	-97.788%
2025-05-14	11.7000	11.7000	11.7000	11.7000	+7.834%	1	193	-98.034%
2025-05-13	11.1000	11.1000	10.8500	10.8500	+3.333%	11	192	-97.880%
2025-05-01	10.5000	10.5000	10.5000	10.5000	+9.948%	3	181	-97.810%
2025-04-30	9.7000	9.8000	9.5500	9.5500	-1.036%	3	184	-97.592%
2025-04-22	9.3100	9.6500	9.3000	9.6500	-5.392%	17	184	-97.617%
2025-04-14	10.8000	10.8000	10.2000	10.2000	-30.328%	73	169	-97.745%
2025-04-09	14.4100	14.6400	14.4100	14.6400	+33.091%	6	128	-98.429%
2025-04-08	11.0000	11.0000	11.0000	11.0000	-12.490%	1	125	-97.909%
2025-04-07	13.1000	13.1000	12.5700	12.5700	+35.892%	6	125	-98.170%
2025-04-04	9.7500	9.7500	9.2500	9.2500	+6.936%	10	120	-97.514%
2025-04-01	7.9000	8.6500	7.9000	8.6500	+28.148%	13	120	-97.341%
2025-03-27	6.7500	6.7500	6.7500	6.7500	-10.714%	2	119	-96.593%
2025-03-26	6.8000	7.5600	6.8000	7.5600	+4.854%	2	117	-96.958%
2025-03-25	7.2100	7.2100	7.2100	7.2100	+9.242%	1	117	-96.810%
2025-03-10	6.6000	6.6000	6.6000	6.6000	+7.492%	2	116	-96.515%
2025-03-03	6.0000	6.3500	6.0000	6.1400	-8.358%	20	116	-96.254%
2025-02-28	6.7000	6.7000	6.7000	6.7000	+0.752%	2	120	-96.567%
2025-02-26	6.6800	6.6800	6.6500	6.6500	+6.913%	2	121	-96.541%
2025-02-24	6.1000	6.2300	5.8500	6.2200	+0.974%	6	122	-96.302%
2025-02-21	6.0000	6.4500	6.0000	6.1600	-7.368%	56	125	-96.266%
2025-02-20	6.5300	6.6500	6.5300	6.6500	-5.000%	7	114	-96.541%
2025-02-19	7.3000	7.3000	7.0000	7.0000	-7.285%	2	119	-96.714%
2025-02-14	7.6500	7.6500	7.5500	7.5500	+4.571%	8	120	-96.954%
2025-02-13	7.4100	7.4100	7.2200	7.2200	-5.000%	12	121	-96.814%
2025-02-11	7.5900	7.6000	7.5900	7.6000	-11.111%	3	121	-96.974%
2025-02-10	8.5500	8.5500	8.5500	8.5500	+2.395%	1	118	-97.310%
2025-02-06	8.3500	8.3500	8.3500	8.3500	-4.789%	1	118	-97.246%
2025-01-30	8.6500	8.7700	8.6500	8.7700	-2.556%	4	117	-97.377%
2025-01-28	9.0000	9.0000	9.0000	9.0000	+1.124%	1	117	-97.444%
2025-01-27	8.8500	8.9000	8.8500	8.9000	-15.238%	2	116	-97.416%
2025-01-23	10.6000	10.6000	10.5000	10.5000	-12.500%	2	116	-97.810%
2025-01-22	12.4100	12.4100	11.8000	12.0000	+12.150%	3	118	-98.083%
2025-01-17	10.7000	10.7000	10.7000	10.7000	-9.705%	2	116	-97.850%
2025-01-15	11.9500	11.9500	11.8500	11.8500	-1.250%	11	116	-98.059%
2025-01-13	12.0000	12.0000	12.0000	12.0000	-6.250%	1	126	-98.083%
2025-01-10	12.6500	12.8000	12.6500	12.8000	0.000%	60	127	-98.203%
2025-01-08	12.5600	13.1200	12.5600	12.8000	+4.918%	9	88	-98.203%
2025-01-06	12.2000	12.2000	12.2000	12.2000	+1.667%	3	88	-98.115%
2025-01-03	12.2300	12.2500	12.0000	12.0000	-1.800%	16	85	-98.083%
2025-01-02	11.9000	12.2200	11.8000	12.2200	+5.618%	37	80	-98.118%
2024-12-27	11.4600	11.5700	11.4000	11.5700	+1.938%	10	45	-98.012%
2024-12-24	11.3500	11.3500	11.3500	11.3500	-4.622%	1	41	-97.974%
2024-12-20	11.9000	11.9000	11.9000	11.9000	+6.631%	2	41	-98.067%
2024-12-18	11.1600	11.1600	11.1600	11.1600	-7.232%	4	39	-97.939%
2024-12-16	11.7000	12.0300	11.7000	12.0300	+5.249%	8	43	-98.088%
2024-12-13	11.4300	11.4300	11.4300	11.4300	+0.528%	18	39	-97.988%
2024-12-12	11.3700	11.3700	11.3700	11.3700	+2.710%	2	46	-97.977%
2024-12-11	11.0700	11.0700	11.0700	11.0700	+7.476%	1	44	-97.922%
2024-12-06	10.3000	10.3500	10.3000	10.3000	+3.000%	16	43	-97.767%
2024-12-05	10.0000	10.0000	10.0000	10.0000	+6.383%	6	41	-97.700%
2024-12-04	9.4000	9.4000	9.4000	9.4000	+4.444%	3	36	-97.553%
2024-12-03	9.0000	9.0000	9.0000	9.0000	+9.756%	4	33	-97.444%
2024-11-27	8.0000	8.2000	8.0000	8.2000	-1.205%	6	26	-97.195%
2024-11-25	8.3000	8.3000	8.3000	8.3000	-12.632%	8	26	-97.229%
2024-11-14	9.5000	9.5000	9.5000	9.5000	+10.594%	8	18	-97.579%
2024-11-11	8.5900	8.5900	8.5900	8.5900	+0.117%	5	24	-97.322%
2024-11-08	8.5800	8.5800	8.5800	8.5800	+0.941%	16	19	-97.319%
2024-11-07	8.5000	8.5000	8.5000	8.5000	+8.696%	1	11	-97.294%
2024-10-30	7.8200	7.8200	7.8200	7.8200	+0.256%	3	10	-97.059%
2024-10-29	7.8000	7.8000	7.8000	7.8000	+3.448%	4	7	-97.051%
2024-10-25	7.5100	7.5400	7.5100	7.5400	-3.333%	4	5	-96.950%
2024-10-10	7.8000	7.8000	7.8000	7.8000	-2.256%	2	5	-97.051%
2024-09-23	7.9800	7.9800	7.9800	7.9800	+7.114%	2	3	-97.118%
2024-09-17	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-96.913%