Dark

JNJ20270115P150
JNJ Jan 15 2027 150.00 Put (JNJ270115P00150000)
option OPRA

EOD

Jul 16, 2026

0.3000-11.765%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3000	0.3000	0.3000	0.3000	-11.765%	5	892	0.000%
2026-07-07	0.4000	0.4000	0.3400	0.3400	-15.000%	11	897	-11.765%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-37.500%	1	904	-25.000%
2026-06-25	0.6400	0.6400	0.6400	0.6400	+1.587%	1	904	-53.125%
2026-06-23	0.6300	0.6300	0.6300	0.6300	-5.970%	1	904	-52.381%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-6.944%	3	904	-55.224%
2026-06-10	0.7200	0.7200	0.7200	0.7200	-12.195%	1	904	-58.333%
2026-06-08	0.8200	0.8200	0.8200	0.8200	+2.500%	1	905	-63.415%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-23.810%	2	905	-62.500%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-4.545%	3	907	-71.429%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-7.563%	6	910	-72.727%
2026-06-01	1.1900	1.1900	1.1900	1.1900	+17.822%	1	916	-74.790%
2026-05-21	1.0100	1.0100	1.0100	1.0100	-12.931%	1	916	-70.297%
2026-05-20	1.1600	1.1600	1.1600	1.1600	+19.588%	6	916	-74.138%
2026-05-19	0.9700	0.9700	0.9700	0.9700	-13.393%	35	922	-69.072%
2026-05-15	1.1200	1.1200	1.1200	1.1200	-8.943%	1	922	-73.214%
2026-05-11	1.2600	1.5300	1.2300	1.2300	-20.130%	276	922	-75.610%
2026-05-07	1.5400	1.5400	1.5400	1.5400	+20.313%	250	767	-80.519%
2026-04-29	1.2800	1.2800	1.2800	1.2800	-5.185%	8	859	-76.563%
2026-04-28	1.3300	1.3500	1.3300	1.3500	-0.735%	2	859	-77.778%
2026-04-24	1.3600	1.3600	1.3600	1.3600	-9.333%	4	859	-77.941%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+15.385%	2	863	-80.000%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	863	-76.923%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-24.699%	4	863	-76.000%
2026-04-10	1.6200	1.6900	1.5500	1.6600	+4.403%	16	863	-81.928%
2026-04-07	1.5900	1.5900	1.5900	1.5900	-26.728%	5	867	-81.132%
2026-03-30	2.1700	2.1700	2.1700	2.1700	+8.500%	1	872	-86.175%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+0.503%	49	872	-85.000%
2026-03-12	1.8500	1.9900	1.8500	1.9900	+45.255%	2	827	-84.925%
2026-02-26	1.3300	1.3700	1.2800	1.3700	-15.951%	4	827	-78.102%
2026-02-18	1.6300	1.6300	1.6300	1.6300	-0.610%	2	827	-81.595%
2026-02-13	1.5000	1.6400	1.4900	1.6400	+25.191%	6	826	-81.707%
2026-02-09	1.3100	1.3100	1.3100	1.3100	-6.429%	2	826	-77.099%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-7.285%	100	824	-78.571%
2026-02-02	1.4200	1.5800	1.3400	1.5100	-1.307%	40	899	-80.132%
2026-01-29	1.3900	1.7000	1.3900	1.5300	-8.383%	324	899	-80.392%
2026-01-23	1.5800	1.7200	1.5800	1.6700	+3.727%	96	899	-82.036%
2026-01-22	1.5400	1.6800	1.5400	1.6100	-14.362%	81	902	-81.366%
2026-01-21	1.8800	1.9900	1.7800	1.8800	-5.528%	14	906	-84.043%
2026-01-20	1.9700	2.0300	1.8900	1.9900	+42.143%	12	910	-84.925%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-38.596%	4	908	-78.571%
2026-01-08	2.2800	2.2800	2.2800	2.2800	-7.317%	2	912	-86.842%
2026-01-02	2.4600	2.4600	2.4600	2.4600	-5.385%	17	914	-87.805%
2025-12-31	2.5000	2.6000	2.5000	2.6000	-0.383%	10	887	-88.462%
2025-12-30	2.6100	2.6100	2.6100	2.6100	-0.382%	1	887	-88.506%
2025-12-22	2.6200	2.6200	2.6200	2.6200	+1.550%	1	888	-88.550%
2025-12-16	2.8700	2.8700	2.5800	2.5800	-1.149%	24	888	-88.372%
2025-12-11	2.6100	2.6100	2.6100	2.6100	+18.636%	1	888	-88.506%
2025-11-28	2.5500	2.5500	2.2000	2.2000	-29.032%	3	889	-86.364%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+4.027%	4	889	-90.323%
2025-11-20	2.9800	2.9800	2.9800	2.9800	-24.557%	1	893	-89.933%
2025-11-11	3.9500	3.9500	3.9500	3.9500	+0.254%	1	894	-92.405%
2025-10-30	3.9400	3.9400	3.9400	3.9400	-12.444%	4	894	-92.386%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+13.924%	10	890	-93.333%
2025-10-28	3.9500	3.9500	3.9500	3.9500	+6.757%	1	880	-92.405%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-9.756%	10	879	-91.892%
2025-10-16	4.1000	4.1000	4.1000	4.1000	-4.206%	1	869	-92.683%
2025-10-13	4.2800	4.2800	4.2800	4.2800	+8.354%	10	869	-92.991%
2025-10-10	3.9500	3.9500	3.9500	3.9500	+1.282%	1	869	-92.405%
2025-10-09	3.9000	3.9000	3.9000	3.9000	-11.565%	5	869	-92.308%
2025-10-08	4.4100	4.4100	4.4100	4.4100	+4.009%	1	874	-93.197%
2025-10-02	4.2400	4.2400	4.2400	4.2400	+0.236%	9	873	-92.925%
2025-09-30	4.5000	4.6500	4.2300	4.2300	-25.133%	13	873	-92.908%
2025-09-23	5.6500	5.6500	5.6500	5.6500	-1.739%	6	868	-94.690%
2025-09-18	5.5000	5.9100	5.4500	5.7500	+17.108%	159	864	-94.783%
2025-09-17	4.9100	4.9100	4.9100	4.9100	-8.224%	1	851	-93.890%
2025-09-15	5.2100	5.4000	5.2100	5.3500	+2.885%	104	850	-94.393%
2025-09-12	5.1400	5.2000	5.1400	5.2000	-2.804%	2	806	-94.231%
2025-09-05	5.2700	5.3500	5.2700	5.3500	+3.682%	10	807	-94.393%
2025-09-03	5.7600	5.7600	5.1600	5.1600	+0.194%	2	808	-94.186%
2025-08-29	5.1500	5.1500	5.1500	5.1500	-4.097%	1	807	-94.175%
2025-08-28	5.3700	5.3700	5.3700	5.3700	+4.272%	1	807	-94.413%
2025-08-22	5.0200	5.4100	5.0200	5.1500	+0.980%	35	807	-94.175%
2025-08-21	5.0700	5.1000	4.9700	5.1000	-5.556%	4	840	-94.118%
2025-08-19	5.4000	5.4000	5.4000	5.4000	-9.244%	10	838	-94.444%
2025-08-13	5.9000	6.2200	5.9000	5.9500	-4.952%	45	848	-94.958%
2025-08-12	6.5500	6.5500	6.2600	6.2600	-8.613%	5	813	-95.208%
2025-08-06	6.8500	6.8500	6.8500	6.8500	0.000%	1	811	-95.620%
2025-08-04	6.8500	6.8500	6.8500	6.8500	-4.196%	4	811	-95.620%
2025-07-30	7.1500	7.1500	7.1500	7.1500	-1.379%	1	807	-95.804%
2025-07-28	7.3900	7.5000	7.2500	7.2500	+7.727%	76	807	-95.862%
2025-07-25	6.9500	7.1900	6.7300	6.7300	-1.752%	14	762	-95.542%
2025-07-24	6.6900	6.9000	6.6900	6.8500	-7.432%	3	752	-95.620%
2025-07-23	7.5500	7.5500	7.4000	7.4000	-2.887%	21	753	-95.946%
2025-07-22	7.4500	7.6900	7.4500	7.6200	-4.750%	3	773	-96.063%
2025-07-21	8.0000	8.0000	8.0000	8.0000	-1.235%	10	772	-96.250%
2025-07-18	8.1000	8.1000	8.1000	8.1000	-10.596%	1	762	-96.296%
2025-07-17	9.0600	9.0600	9.0600	9.0600	+10.488%	1	763	-96.689%
2025-07-16	8.5500	8.5500	8.2000	8.2000	-24.771%	2	763	-96.341%
2025-07-11	10.9000	10.9000	10.9000	10.9000	+2.830%	2	763	-97.248%
2025-07-10	10.6000	10.6000	10.6000	10.6000	-6.195%	1	765	-97.170%
2025-07-09	11.3000	11.3000	11.3000	11.3000	0.000%	1	766	-97.345%
2025-07-08	11.3000	11.3000	11.3000	11.3000	-0.441%	1	766	-97.345%
2025-07-07	11.2000	11.3500	11.1500	11.3500	-10.630%	4	767	-97.357%
2025-06-30	12.7000	12.7000	12.7000	12.7000	-0.781%	1	764	-97.638%
2025-06-25	12.8000	12.8000	12.8000	12.8000	+0.392%	1	764	-97.656%
2025-06-24	12.7500	12.7500	12.7500	12.7500	-8.929%	1	764	-97.647%
2025-06-20	13.9000	14.2000	13.9000	14.0000	+2.715%	70	764	-97.857%
2025-06-18	13.5000	13.6300	13.5000	13.6300	+9.040%	2	734	-97.799%
2025-06-17	12.5000	12.5000	12.5000	12.5000	-3.846%	20	734	-97.600%
2025-06-05	13.0000	13.0000	13.0000	13.0000	+1.961%	1	717	-97.692%
2025-06-04	12.7500	12.7500	12.7500	12.7500	+3.659%	1	717	-97.647%
2025-05-30	12.3000	12.3000	12.3000	12.3000	-4.651%	2	717	-97.561%
2025-05-28	12.9000	12.9000	12.9000	12.9000	-0.922%	1	718	-97.674%
2025-05-27	13.0200	13.0200	13.0200	13.0200	-4.964%	1	717	-97.696%
2025-05-23	13.7000	13.7000	13.7000	13.7000	+2.239%	4	715	-97.810%
2025-05-22	13.4000	13.4000	13.4000	13.4000	+1.132%	1	715	-97.761%
2025-05-21	13.2500	13.2500	13.2500	13.2500	-1.852%	1	716	-97.736%
2025-05-20	13.5000	13.5000	13.5000	13.5000	-4.930%	15	716	-97.778%
2025-05-19	14.0000	14.2000	14.0000	14.2000	-0.630%	8	731	-97.887%
2025-05-16	14.3500	14.3500	14.2900	14.2900	-5.925%	4	732	-97.901%
2025-05-15	15.6000	15.6000	15.1900	15.1900	-0.328%	4	732	-98.025%
2025-05-13	13.9000	15.2400	13.9000	15.2400	+14.586%	105	730	-98.031%
2025-05-12	12.8700	13.3000	12.8700	13.3000	+7.085%	4	629	-97.744%
2025-05-07	13.2000	13.2000	12.4200	12.4200	-3.721%	2	629	-97.585%
2025-05-05	13.3500	13.3500	12.9000	12.9000	-4.089%	4	630	-97.674%
2025-04-30	13.4500	13.4500	13.4500	13.4500	+1.894%	1	630	-97.770%
2025-04-29	13.2000	13.3000	13.1500	13.2000	-8.840%	4	630	-97.727%
2025-04-25	14.4800	14.4800	14.4800	14.4800	+2.768%	2	630	-97.928%
2025-04-24	14.0900	14.0900	14.0900	14.0900	+3.603%	6	629	-97.871%
2025-04-16	13.6000	13.6000	13.6000	13.6000	-12.088%	1	629	-97.794%
2025-04-11	15.4700	15.4700	15.4700	15.4700	-13.816%	4	629	-98.061%
2025-04-10	17.9500	17.9500	17.9500	17.9500	-2.973%	15	629	-98.329%
2025-04-09	21.2300	21.2300	18.5000	18.5000	+3.641%	2	629	-98.378%
2025-04-08	16.0000	17.8500	16.0000	17.8500	+3.538%	23	629	-98.319%
2025-04-07	17.4300	17.7000	17.2400	17.2400	+20.982%	13	610	-98.260%
2025-04-04	14.2000	14.2500	14.2000	14.2500	+15.385%	8	617	-97.895%
2025-04-02	12.3500	12.3500	12.3500	12.3500	-0.723%	1	615	-97.571%
2025-04-01	11.4000	12.5500	11.1500	12.4400	+35.660%	8	615	-97.588%
2025-03-27	9.1700	9.1700	9.1700	9.1700	+0.769%	1	609	-96.728%
2025-03-25	9.1000	9.1000	9.1000	9.1000	-3.191%	1	608	-96.703%
2025-03-24	9.4000	9.4000	9.4000	9.4000	-6.000%	1	608	-96.809%
2025-03-20	10.0000	10.0000	10.0000	10.0000	0.000%	1	607	-97.000%
2025-03-18	10.0000	10.0000	10.0000	10.0000	+2.145%	2	607	-97.000%
2025-03-17	9.7900	9.7900	9.7900	9.7900	-3.547%	2	605	-96.936%
2025-03-13	9.8000	10.1500	9.8000	10.1500	+0.595%	252	357	-97.044%
2025-03-11	10.0900	10.0900	10.0900	10.0900	+12.111%	3	357	-97.027%
2025-03-07	9.0000	9.0000	9.0000	9.0000	-5.263%	6	354	-96.667%
2025-03-06	9.5000	9.5000	9.5000	9.5000	+3.712%	200	351	-96.842%
2025-03-03	9.1600	9.1600	9.1600	9.1600	-2.345%	2	151	-96.725%
2025-02-26	9.3800	9.3800	9.3800	9.3800	+10.875%	5	149	-96.802%
2025-02-25	8.4600	8.4600	8.4600	8.4600	+0.237%	3	143	-96.454%
2025-02-24	8.4400	8.4400	8.4400	8.4400	-11.158%	1	143	-96.445%
2025-02-20	9.9500	9.9500	9.5000	9.5000	-3.553%	2	142	-96.842%
2025-02-19	10.0000	10.0000	9.8500	9.8500	-10.455%	8	144	-96.954%
2025-02-18	11.0000	11.0000	11.0000	11.0000	+1.010%	1	139	-97.273%
2025-02-11	11.2000	11.2000	10.8900	10.8900	-8.101%	2	138	-97.245%
2025-02-05	11.7000	11.8500	11.7000	11.8500	-5.952%	2	139	-97.468%
2025-02-03	12.6000	12.6000	12.6000	12.6000	+4.913%	2	140	-97.619%
2025-01-30	12.0100	12.0100	12.0100	12.0100	-1.638%	2	138	-97.502%
2025-01-28	12.2100	12.2100	12.2100	12.2100	-3.783%	1	138	-97.543%
2025-01-27	12.6900	12.6900	12.6900	12.6900	-14.660%	1	137	-97.636%
2025-01-17	15.1300	15.1300	14.6700	14.8700	-10.422%	204	164	-97.983%
2025-01-15	16.9100	16.9100	16.6000	16.6000	-2.924%	2	164	-98.193%
2025-01-14	17.0900	17.1000	16.8200	17.1000	+1.786%	14	163	-98.246%
2025-01-06	16.8000	16.8000	16.8000	16.8000	+2.752%	5	163	-98.214%
2025-01-03	16.3500	16.3500	16.3500	16.3500	-2.154%	100	163	-98.165%
2025-01-02	15.8000	16.7100	15.8000	16.7100	+3.532%	21	117	-98.205%
2024-12-27	16.1400	16.1400	16.1400	16.1400	+5.010%	4	116	-98.141%
2024-12-18	15.3700	15.3700	15.3700	15.3700	-0.130%	9	118	-98.048%
2024-12-17	15.3900	15.3900	15.3900	15.3900	+0.457%	1	118	-98.051%
2024-12-13	15.4000	15.7500	15.3200	15.3200	+7.887%	108	117	-98.042%
2024-12-06	14.2000	14.2000	14.2000	14.2000	+5.185%	2	90	-97.887%
2024-12-05	13.5000	13.5000	13.5000	13.5000	+15.483%	30	89	-97.778%
2024-12-02	11.6900	11.6900	11.6900	11.6900	+1.652%	2	59	-97.434%
2024-11-25	11.5000	11.5000	11.5000	11.5000	-10.156%	21	57	-97.391%
2024-11-19	12.8000	12.8000	12.8000	12.8000	+1.992%	5	36	-97.656%
2024-11-13	13.0000	13.0000	12.5500	12.5500	-0.791%	11	31	-97.610%
2024-11-12	12.6500	12.6500	12.6500	12.6500	+17.347%	5	22	-97.628%
2024-10-30	10.7800	10.7800	10.7800	10.7800	+3.654%	1	19	-97.217%
2024-10-29	10.4000	10.4000	10.4000	10.4000	-0.952%	1	18	-97.115%
2024-10-25	10.5000	10.5000	10.5000	10.5000	+5.528%	2	17	-97.143%
2024-10-24	9.9500	9.9500	9.9500	9.9500	+4.737%	1	16	-96.985%
2024-10-21	9.5000	9.5000	9.5000	9.5000	-4.523%	12	16	-96.842%
2024-10-15	9.9500	9.9500	9.9500	9.9500	-2.547%	2	4	-96.985%
2024-09-16	10.2100	10.2100	10.2100	10.2100	0.000%	2	2	-97.062%