Dark

JNJ20270115P145
JNJ Jan 15 2027 145.00 Put (JNJ270115P00145000)
option OPRA

EOD

Jul 17, 2026

0.3000-21.053%(-0.0800)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3000	0.3100	0.2100	0.3000	-21.053%	42	295	0.000%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-17.391%	1	297	-21.053%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-6.122%	2	298	-34.783%
2026-06-23	0.4400	0.4900	0.4400	0.4900	-14.035%	3	300	-38.776%
2026-06-10	0.5700	0.5700	0.5700	0.5700	-13.636%	2	301	-47.368%
2026-06-09	0.6600	0.6600	0.6600	0.6600	-5.714%	1	302	-54.545%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-15.663%	1	302	-57.143%
2026-06-02	0.7900	0.9400	0.7400	0.8300	-4.598%	30	302	-63.855%
2026-05-29	0.8700	0.8700	0.8700	0.8700	-7.447%	3	308	-65.517%
2026-05-20	0.9400	0.9400	0.9400	0.9400	-4.082%	6	311	-68.085%
2026-05-15	0.9700	0.9800	0.9700	0.9800	-23.438%	3	308	-69.388%
2026-04-22	1.2800	1.2800	1.2800	1.2800	+4.918%	1	305	-76.563%
2026-04-21	1.2200	1.2200	1.2200	1.2200	-9.630%	1	304	-75.410%
2026-04-10	1.3000	1.3500	1.3000	1.3500	-10.596%	5	304	-77.778%
2026-04-08	1.3900	1.5400	1.2500	1.5100	+15.267%	18	301	-80.132%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-14.379%	13	303	-77.099%
2026-03-12	1.5800	1.7500	1.5300	1.5300	-3.165%	26	303	-80.392%
2026-03-06	1.5800	1.5800	1.5800	1.5800	+39.823%	4	301	-81.013%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-40.526%	12	297	-73.451%
2026-02-18	1.9000	1.9000	1.9000	1.9000	+33.803%	1	309	-84.211%
2026-02-17	1.4200	1.5400	1.2700	1.4200	+30.275%	180	309	-78.873%
2026-02-09	1.0900	1.0900	1.0900	1.0900	-17.424%	1	284	-72.477%
2026-01-22	1.3200	1.3200	1.3200	1.3200	-18.012%	1	283	-77.273%
2026-01-21	1.5000	1.6400	1.4900	1.6100	+7.333%	42	284	-81.366%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-31.193%	1	289	-80.000%
2026-01-16	2.3200	2.3200	2.1800	2.1800	-18.045%	2	291	-86.239%
2026-01-06	2.6600	2.6600	2.6600	2.6600	+44.565%	1	291	-88.722%
2025-12-29	1.8400	1.8400	1.8400	1.8400	-28.958%	1	290	-83.696%
2025-11-19	2.5900	2.5900	2.5900	2.5900	-4.074%	4	289	-88.417%
2025-11-17	2.7000	2.7000	2.7000	2.7000	-10.000%	1	293	-88.889%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-14.286%	2	294	-90.000%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+14.379%	4	296	-91.429%
2025-10-21	3.0600	3.0600	3.0600	3.0600	-4.375%	4	296	-90.196%
2025-10-16	3.2000	3.2000	3.2000	3.2000	-4.192%	4	292	-90.625%
2025-10-13	3.6100	3.6100	3.3400	3.3400	+15.972%	11	296	-91.018%
2025-10-10	2.8800	2.8800	2.8800	2.8800	-20.000%	5	295	-89.583%
2025-09-30	3.7500	3.7500	3.6000	3.6000	-16.084%	3	300	-91.667%
2025-09-25	4.2900	4.2900	4.2900	4.2900	-5.714%	1	301	-93.007%
2025-09-24	4.5500	4.5500	4.5500	4.5500	-1.515%	4	300	-93.407%
2025-09-23	4.6200	4.6200	4.6200	4.6200	-4.149%	2	300	-93.506%
2025-09-22	4.8200	4.8200	4.8200	4.8200	+1.474%	2	302	-93.776%
2025-09-19	4.7500	4.7500	4.7500	4.7500	+6.742%	1	300	-93.684%
2025-09-15	4.5000	4.5000	4.4500	4.4500	+8.537%	68	301	-93.258%
2025-09-12	4.1600	4.3300	4.1000	4.1000	-8.889%	4	242	-92.683%
2025-09-05	4.5000	4.5000	4.5000	4.5000	+7.143%	9	242	-93.333%
2025-08-19	4.3700	4.4000	4.2000	4.2000	-14.286%	71	242	-92.857%
2025-08-13	5.1000	5.1000	4.9000	4.9000	-21.600%	9	196	-93.878%
2025-08-04	6.2500	6.2500	6.2500	6.2500	+1.461%	1	198	-95.200%
2025-07-28	6.1600	6.1600	6.1600	6.1600	+5.119%	7	198	-95.130%
2025-07-25	5.8000	5.8600	5.8000	5.8600	+3.717%	2	191	-94.881%
2025-07-24	5.6500	5.6500	5.6500	5.6500	-2.418%	2	191	-94.690%
2025-07-23	5.8500	5.9400	5.7900	5.7900	-10.510%	15	193	-94.819%
2025-07-21	6.8500	6.9000	6.4700	6.4700	-6.906%	4	182	-95.363%
2025-07-17	7.2700	7.3600	6.9500	6.9500	-0.714%	6	183	-95.683%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-24.569%	1	181	-95.714%
2025-07-14	9.0000	9.2800	9.0000	9.2800	+1.532%	5	182	-96.767%
2025-07-08	10.1000	10.1000	9.1400	9.1400	-5.773%	7	181	-96.718%
2025-07-02	9.7000	9.7000	9.7000	9.7000	-3.000%	20	185	-96.907%
2025-07-01	10.0000	10.0000	10.0000	10.0000	-15.683%	1	205	-97.000%
2025-06-23	11.8000	11.8600	11.8000	11.8600	+1.368%	2	205	-97.470%
2025-06-20	12.0000	12.0000	11.7000	11.7000	+1.563%	42	206	-97.436%
2025-06-18	11.5200	11.5200	11.5200	11.5200	+0.174%	1	185	-97.396%
2025-06-17	11.5000	11.5000	11.5000	11.5000	+12.195%	1	185	-97.391%
2025-06-10	10.2500	10.2500	10.2500	10.2500	-14.583%	5	186	-97.073%
2025-05-19	12.0000	12.0000	12.0000	12.0000	-14.286%	1	181	-97.500%
2025-05-14	14.0000	14.0000	14.0000	14.0000	+9.804%	1	181	-97.857%
2025-05-13	12.7500	12.7500	12.7500	12.7500	+11.842%	2	181	-97.647%
2025-05-06	11.4000	11.4000	11.4000	11.4000	-0.437%	1	179	-97.368%
2025-04-29	11.4500	11.4500	11.4500	11.4500	-5.761%	30	179	-97.380%
2025-04-24	11.4500	12.1500	11.4500	12.1500	+11.982%	7	209	-97.531%
2025-04-17	10.8500	10.8500	10.8500	10.8500	-18.421%	1	209	-97.235%
2025-04-11	13.3000	13.3000	13.3000	13.3000	-13.916%	2	209	-97.744%
2025-04-07	15.5800	15.5800	15.4500	15.4500	+27.160%	9	208	-98.058%
2025-04-04	12.1500	12.1500	12.1500	12.1500	+14.731%	2	217	-97.531%
2025-04-01	10.1200	10.5900	10.0800	10.5900	+43.886%	25	218	-97.167%
2025-03-31	7.3600	7.3600	7.3600	7.3600	-4.042%	1	217	-95.924%
2025-03-27	7.6700	7.6700	7.6700	7.6700	-12.841%	1	216	-96.089%
2025-03-26	8.8000	8.8000	8.8000	8.8000	+15.789%	1	216	-96.591%
2025-03-25	7.6000	7.6000	7.6000	7.6000	-9.524%	1	215	-96.053%
2025-03-19	8.4000	8.4000	8.4000	8.4000	+1.205%	1	214	-96.429%
2025-03-13	8.3000	8.3000	8.3000	8.3000	-3.376%	4	210	-96.386%
2025-03-11	8.3200	8.5900	8.3200	8.5900	+10.128%	6	210	-96.508%
2025-03-10	7.5800	7.8000	7.5800	7.8000	-3.106%	3	207	-96.154%
2025-03-05	8.0500	8.0500	8.0500	8.0500	+12.587%	1	209	-96.273%
2025-03-04	7.1500	7.1500	7.1500	7.1500	-8.685%	20	209	-95.804%
2025-03-03	7.8300	7.8300	7.8300	7.8300	-0.635%	2	209	-96.169%
2025-02-26	7.8800	7.8800	7.8800	7.8800	+8.690%	5	207	-96.193%
2025-02-25	7.2600	7.2600	7.2500	7.2500	0.000%	4	202	-95.862%
2025-02-24	7.5000	7.5000	7.2500	7.2500	-6.812%	2	202	-95.862%
2025-02-20	7.7800	7.7800	7.7800	7.7800	-9.535%	1	202	-96.144%
2025-02-19	8.6000	8.6000	8.6000	8.6000	-8.995%	1	203	-96.512%
2025-02-11	9.4500	9.4500	9.4500	9.4500	-6.528%	6	204	-96.825%
2025-02-04	10.1100	10.1100	10.1100	10.1100	+0.099%	1	204	-97.033%
2025-01-31	10.1000	10.1000	10.1000	10.1000	-4.717%	8	204	-97.030%
2025-01-29	10.6000	10.6000	10.6000	10.6000	+5.473%	1	200	-97.170%
2025-01-28	10.0500	10.0500	10.0500	10.0500	-1.471%	2	200	-97.015%
2025-01-27	11.1000	11.1000	10.2000	10.2000	-19.558%	13	198	-97.059%
2025-01-23	11.9000	12.8000	11.9000	12.6800	-8.777%	7	211	-97.634%
2025-01-22	13.9000	13.9000	13.9000	13.9000	+13.008%	1	205	-97.842%
2025-01-17	12.3000	12.3000	12.3000	12.3000	-11.063%	2	204	-97.561%
2025-01-15	13.8600	13.8600	13.8300	13.8300	-7.984%	2	204	-97.831%
2025-01-10	15.0300	15.0300	15.0300	15.0300	+3.655%	2	202	-98.004%
2025-01-08	14.5000	14.5000	14.5000	14.5000	+0.346%	20	182	-97.931%
2025-01-06	14.4500	14.4500	14.4500	14.4500	+0.139%	1	180	-97.924%
2024-12-31	14.4300	14.4300	14.4300	14.4300	-2.302%	1	180	-97.921%
2024-12-30	13.4000	14.7700	13.4000	14.7700	+9.814%	2	180	-97.969%
2024-12-27	13.4500	13.4500	13.4500	13.4500	-2.182%	4	179	-97.770%
2024-12-24	13.7500	13.7500	13.7500	13.7500	-0.507%	5	172	-97.818%
2024-12-23	13.8200	13.8200	13.8200	13.8200	-1.986%	2	172	-97.829%
2024-12-19	14.1000	14.1000	14.1000	14.1000	+7.634%	30	170	-97.872%
2024-12-13	13.1000	13.1000	13.1000	13.1000	-1.652%	2	143	-97.710%
2024-12-12	12.9000	13.3200	12.9000	13.3200	+13.846%	20	142	-97.748%
2024-12-09	11.7000	11.7000	11.7000	11.7000	-4.098%	2	122	-97.436%
2024-12-06	12.2000	12.2000	12.2000	12.2000	+7.965%	4	120	-97.541%
2024-12-04	11.3000	11.3000	11.3000	11.3000	+3.196%	10	118	-97.345%
2024-11-19	10.9000	10.9500	10.9000	10.9500	+1.015%	101	115	-97.260%
2024-11-12	10.8400	10.8400	10.8400	10.8400	+7.540%	3	14	-97.232%
2024-11-08	10.0500	10.0800	10.0500	10.0800	+0.800%	18	14	-97.024%
2024-11-05	10.0000	10.0000	10.0000	10.0000	+7.527%	3	13	-97.000%
2024-10-30	9.3000	9.3000	9.3000	9.3000	+10.059%	1	13	-96.774%
2024-10-15	8.4600	8.4600	8.4500	8.4500	-17.319%	3	12	-96.450%
2024-10-04	10.2200	10.2200	10.2200	10.2200	+8.723%	2	11	-97.065%
2024-09-23	9.4000	9.4000	9.4000	9.4000	+3.638%	2	10	-96.809%
2024-09-19	9.0700	9.0700	9.0700	9.0700	0.000%	8	8	-96.692%