Dark

JNJ20270115P160
JNJ Jan 15 2027 160.00 Put (JNJ270115P00160000)
option OPRA

Inactive

Jul 8, 2026

0.5900-28.916%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5900	0.5900	0.5900	0.5900	-28.916%	1	1,304	0.000%
2026-06-24	0.8300	0.8300	0.8300	0.8300	-27.826%	6	1,304	-28.916%
2026-06-10	1.0000	1.1500	1.0000	1.1500	-28.125%	2	1,310	-48.696%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+2.564%	4	1,311	-63.125%
2026-06-01	1.4700	1.5700	1.4700	1.5600	+17.293%	48	1,311	-62.179%
2026-05-29	1.3300	1.3300	1.3300	1.3300	-6.338%	2	1,302	-55.639%
2026-05-28	1.4200	1.4200	1.4200	1.4200	0.000%	2	1,304	-58.451%
2026-05-27	1.3100	1.4200	1.3000	1.4200	+2.899%	3	1,304	-58.451%
2026-05-26	1.3700	1.3800	1.3700	1.3800	-4.167%	4	1,305	-57.246%
2026-05-22	1.4400	1.4400	1.4400	1.4400	-14.286%	1	1,303	-59.028%
2026-05-20	1.6500	1.6800	1.6300	1.6800	+12.000%	4	1,302	-64.881%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-9.091%	4	1,253	-60.667%
2026-05-18	1.6800	1.7400	1.6500	1.6500	0.000%	80	1,253	-64.242%
2026-05-14	1.6500	1.6500	1.6500	1.6500	-14.508%	50	1,253	-64.242%
2026-05-11	1.8700	1.9300	1.8700	1.9300	-4.455%	4	1,253	-69.430%
2026-05-04	2.0200	2.0200	2.0200	2.0200	-1.463%	3	1,251	-70.792%
2026-04-29	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,248	-71.220%
2026-04-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,247	-71.905%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+8.374%	2	1,246	-73.182%
2026-04-21	2.0300	2.0300	2.0300	2.0300	-11.354%	1	1,243	-70.936%
2026-04-13	2.2900	2.2900	2.2900	2.2900	-9.486%	1	1,243	-74.236%
2026-04-07	2.1700	2.5300	2.1700	2.5300	+19.340%	2	1,243	-76.680%
2026-04-01	2.1200	2.1200	2.1200	2.1200	-7.826%	1	1,241	-72.170%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-9.804%	1	1,241	-74.348%
2026-03-18	2.5600	2.5600	2.5500	2.5500	-3.409%	2	1,241	-76.863%
2026-03-13	2.6400	2.6400	2.6400	2.6400	+2.326%	36	1,239	-77.652%
2026-03-12	2.5800	2.5800	2.5800	2.5800	+5.738%	1	1,203	-77.132%
2026-03-06	2.4100	2.4400	2.4100	2.4400	+8.444%	4	1,203	-75.820%
2026-03-05	2.2500	2.2500	2.2500	2.2500	+19.681%	1	1,203	-73.778%
2026-03-03	1.8800	1.8800	1.8800	1.8800	+17.500%	2	1,202	-68.617%
2026-03-02	1.6000	1.6000	1.6000	1.6000	-12.568%	1	1,200	-63.125%
2026-02-23	1.8400	1.8400	1.8300	1.8300	+1.105%	2	1,201	-67.760%
2026-02-19	1.8100	1.8100	1.8100	1.8100	-11.707%	1	1,201	-67.403%
2026-02-18	2.0400	2.0500	2.0400	2.0500	-4.651%	55	1,200	-71.220%
2026-02-17	2.1500	2.1500	2.1500	2.1500	+27.219%	2	1,146	-72.558%
2026-02-12	1.6900	1.6900	1.6900	1.6900	0.000%	1	1,148	-65.089%
2026-02-06	1.6900	1.6900	1.6900	1.6900	-3.977%	2	1,148	-65.089%
2026-02-05	1.7600	1.7600	1.7600	1.7600	-14.146%	1	1,146	-66.477%
2026-01-30	2.0500	2.0500	2.0500	2.0500	0.000%	1	1,147	-71.220%
2026-01-29	2.0500	2.0500	2.0500	2.0500	-8.482%	1	1,146	-71.220%
2026-01-22	2.2500	2.2500	2.2400	2.2400	-17.037%	2	1,147	-73.661%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+15.880%	1	1,147	-78.148%
2026-01-16	2.4500	2.4500	2.2700	2.3300	+2.643%	12	1,150	-74.678%
2026-01-15	2.5500	2.5500	2.2700	2.2700	-26.774%	2	1,150	-74.009%
2026-01-13	2.8000	3.1000	2.8000	3.1000	-10.145%	2	1,150	-80.968%
2026-01-07	3.4600	3.4600	3.2500	3.4500	+9.524%	14	1,152	-82.899%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-13.223%	10	1,158	-81.270%
2025-12-23	3.6300	3.6300	3.6300	3.6300	+1.397%	1	1,158	-83.747%
2025-12-19	3.5800	3.5800	3.5800	3.5800	+6.548%	1	1,158	-83.520%
2025-12-12	3.3700	3.3700	3.3600	3.3600	-7.438%	2	1,157	-82.440%
2025-12-11	3.6300	3.6300	3.6300	3.6300	-2.681%	1	1,157	-83.747%
2025-12-09	3.7300	3.7300	3.7300	3.7300	-2.356%	1	1,157	-84.182%
2025-11-26	3.8200	3.8200	3.8200	3.8200	+0.262%	1	1,157	-84.555%
2025-11-25	3.8100	3.8100	3.8100	3.8100	-12.615%	2	1,157	-84.514%
2025-11-19	4.3600	4.3600	4.3600	4.3600	-5.217%	1	1,159	-86.468%
2025-11-18	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,160	-87.174%
2025-11-14	4.8000	4.8000	4.8000	4.8000	-9.774%	1	1,161	-87.708%
2025-11-11	5.3200	5.3200	5.3200	5.3200	-14.055%	1	1,161	-88.910%
2025-11-05	6.1500	6.1900	6.1500	6.1900	+13.578%	4	1,160	-90.468%
2025-10-17	5.6000	5.6000	5.4500	5.4500	-5.217%	23	1,164	-89.174%
2025-10-09	5.7500	5.7500	5.7500	5.7500	-1.709%	10	1,164	-89.739%
2025-10-07	6.6000	6.6000	5.8500	5.8500	-3.306%	3	1,174	-89.915%
2025-10-02	6.0500	6.0500	6.0500	6.0500	-3.968%	3	1,174	-90.248%
2025-09-30	6.5000	6.6500	6.3000	6.3000	-14.865%	6	1,174	-90.635%
2025-09-26	7.6500	7.7800	7.4000	7.4000	-5.128%	11	1,170	-92.027%
2025-09-25	7.7500	7.8000	7.7500	7.8000	+3.038%	2	1,163	-92.436%
2025-09-22	8.0000	8.5500	7.5700	7.5700	-7.002%	5	1,162	-92.206%
2025-09-19	8.1400	8.1400	8.1400	8.1400	+9.262%	2	1,160	-92.752%
2025-09-17	7.3500	7.5700	7.3500	7.4500	-1.974%	4	1,160	-92.081%
2025-09-15	7.1500	7.6000	7.1500	7.6000	+0.662%	2	1,159	-92.237%
2025-09-12	7.4800	7.5500	7.4800	7.5500	-5.625%	2	1,158	-92.185%
2025-09-09	8.0000	8.3500	7.7000	8.0000	+0.251%	213	1,159	-92.625%
2025-09-08	7.7400	7.9800	7.4100	7.9800	+4.724%	18	1,080	-92.607%
2025-09-05	9.5900	9.5900	7.4500	7.6200	+2.973%	17	1,073	-92.257%
2025-09-04	7.5200	7.5500	6.6700	7.4000	-3.646%	13	1,066	-92.027%
2025-09-03	7.6500	7.6800	7.5500	7.6800	+3.784%	191	1,064	-92.318%
2025-08-29	7.4000	7.4000	7.4000	7.4000	-4.021%	1	976	-92.027%
2025-08-28	7.7100	7.7100	7.7100	7.7100	+1.447%	1	976	-92.348%
2025-08-27	7.4200	7.6000	7.4200	7.6000	-1.299%	96	976	-92.237%
2025-08-26	7.7000	7.7000	7.7000	7.7000	+6.944%	1	951	-92.338%
2025-08-25	7.3000	7.3000	7.2000	7.2000	-3.356%	2	951	-91.806%
2025-08-21	7.2000	7.4500	7.2000	7.4500	+1.499%	34	952	-92.081%
2025-08-20	7.3400	7.3400	7.3400	7.3400	-5.897%	2	944	-91.962%
2025-08-19	7.5700	7.8500	7.5500	7.8000	-4.878%	24	945	-92.436%
2025-08-15	8.2000	8.2000	8.2000	8.2000	-1.086%	6	955	-92.805%
2025-08-14	8.2900	8.2900	8.2900	8.2900	-3.154%	5	961	-92.883%
2025-08-13	8.5600	8.5600	8.5600	8.5600	-7.957%	4	956	-93.107%
2025-08-06	9.1500	9.3000	9.1500	9.3000	-4.124%	201	958	-93.656%
2025-08-04	10.3000	10.3500	9.7000	9.7000	-10.019%	7	957	-93.918%
2025-07-28	10.5000	11.0300	10.2000	10.7800	+10.000%	24	954	-94.527%
2025-07-25	9.8500	10.1000	9.8000	9.8000	-0.810%	208	953	-93.980%
2025-07-24	9.6500	9.8800	9.6500	9.8800	+1.333%	2	753	-94.028%
2025-07-23	10.1700	11.0500	9.7500	9.7500	-5.340%	11	753	-93.949%
2025-07-22	10.3400	10.3400	10.3000	10.3000	-12.712%	3	751	-94.272%
2025-07-21	12.3700	12.3700	11.8000	11.8000	-2.721%	2	750	-95.000%
2025-07-17	12.2100	12.2100	12.1300	12.1300	+2.536%	7	750	-95.136%
2025-07-16	12.5000	12.5000	11.4500	11.8300	-22.426%	307	744	-95.013%
2025-07-14	15.2500	15.2500	15.2500	15.2500	-0.327%	4	868	-96.131%
2025-07-03	15.5500	15.5500	15.3000	15.3000	-3.652%	100	771	-96.144%
2025-07-02	15.8800	15.8800	15.8800	15.8800	-16.421%	1	771	-96.285%
2025-06-20	19.0000	19.0000	19.0000	19.0000	+19.497%	2	772	-96.895%
2025-06-13	15.9000	15.9000	15.9000	15.9000	-3.753%	2	772	-96.289%
2025-06-06	16.6300	16.6300	16.5200	16.5200	-2.652%	4	771	-96.429%
2025-06-03	16.9700	16.9700	16.9700	16.9700	-3.689%	1	771	-96.523%
2025-05-28	17.6200	17.6200	17.6200	17.6200	-6.027%	1	771	-96.652%
2025-05-23	19.0500	19.0500	18.7500	18.7500	+4.457%	52	746	-96.853%
2025-05-09	17.5000	17.9500	17.5000	17.9500	+8.656%	1,002	746	-96.713%
2025-05-07	16.5200	16.5200	16.5200	16.5200	-4.232%	1	246	-96.429%
2025-05-02	17.2500	17.2500	17.2500	17.2500	-1.429%	8	245	-96.580%
2025-04-29	17.5000	17.5000	17.5000	17.5000	-3.634%	1	249	-96.629%
2025-04-24	18.1600	18.1600	18.1600	18.1600	+1.737%	1	249	-96.751%
2025-04-23	17.8500	17.8500	17.8500	17.8500	+8.511%	1	250	-96.695%
2025-04-17	16.4500	16.4500	16.4500	16.4500	-14.545%	2	248	-96.413%
2025-04-15	19.2500	19.2500	19.2500	19.2500	-12.540%	1	248	-96.935%
2025-04-10	22.3500	22.3500	22.0100	22.0100	+4.313%	4	247	-97.319%
2025-04-08	21.1000	21.1000	21.1000	21.1000	+0.381%	150	243	-97.204%
2025-04-07	22.5700	22.5700	20.8300	21.0200	+16.133%	8	383	-97.193%
2025-04-04	16.9500	18.6000	16.7100	18.1000	+15.507%	16	389	-96.740%
2025-04-03	15.6700	15.6700	15.6700	15.6700	+24.365%	1	391	-96.235%
2025-03-27	12.6000	12.6000	12.6000	12.6000	-7.353%	1	391	-95.317%
2025-03-26	13.6000	13.6000	13.6000	13.6000	+1.493%	1	391	-95.662%
2025-03-25	13.4000	13.4000	13.4000	13.4000	+1.132%	25	391	-95.597%
2025-03-19	13.2500	13.2500	13.2500	13.2500	+11.532%	1	366	-95.547%
2025-03-10	11.9400	11.9400	11.8800	11.8800	-7.188%	30	366	-95.034%
2025-03-05	12.8000	12.8000	12.8000	12.8000	+8.199%	1	336	-95.391%
2025-03-04	11.8300	11.8300	11.8300	11.8300	+2.870%	1	336	-95.013%
2025-03-03	11.5000	11.5000	11.5000	11.5000	-4.959%	10	337	-94.870%
2025-02-28	12.5800	12.5800	12.1000	12.1000	-3.200%	24	347	-95.124%
2025-02-27	12.5000	12.5000	12.5000	12.5000	0.000%	1	339	-95.280%
2025-02-26	12.5000	12.5000	12.5000	12.5000	+5.932%	4	342	-95.280%
2025-02-25	11.8000	11.8000	11.8000	11.8000	-1.667%	3	342	-95.000%
2025-02-24	11.5000	12.0000	11.5000	12.0000	-1.800%	150	342	-95.083%
2025-02-21	12.2000	12.2200	12.2000	12.2200	-7.843%	8	192	-95.172%
2025-02-20	12.9600	13.2600	12.9600	13.2600	-11.600%	4	188	-95.551%
2025-02-18	15.0000	15.0000	15.0000	15.0000	+2.740%	2	184	-96.067%
2025-02-13	14.4500	14.6000	14.4500	14.6000	-2.406%	2	183	-95.959%
2025-02-11	14.9600	14.9600	14.9600	14.9600	-11.479%	6	183	-96.056%
2025-02-10	16.9000	16.9000	16.9000	16.9000	-29.407%	1	189	-96.509%
2025-01-08	23.1000	23.9400	23.1000	23.9400	+12.553%	8	183	-97.536%
2024-12-24	21.2700	21.2700	21.2700	21.2700	-1.982%	5	178	-97.226%
2024-12-23	21.7500	21.7500	21.7000	21.7000	-5.240%	140	178	-97.281%
2024-12-19	21.7500	22.9000	21.7500	22.9000	+7.512%	9	49	-97.424%
2024-12-17	21.3000	21.3000	21.3000	21.3000	+3.198%	1	44	-97.230%
2024-12-12	20.6400	20.6400	20.6400	20.6400	+9.554%	1	44	-97.141%
2024-12-09	18.8400	18.8400	18.8400	18.8400	+5.251%	1	44	-96.868%
2024-12-04	17.9000	17.9000	17.9000	17.9000	+14.670%	6	43	-96.704%
2024-11-25	15.6100	15.6100	15.6100	15.6100	-11.858%	3	43	-96.220%
2024-11-20	18.0300	18.0500	17.7100	17.7100	+2.667%	21	43	-96.669%
2024-11-19	17.2500	17.2500	17.2500	17.2500	+7.678%	1	64	-96.580%
2024-11-11	16.0200	16.0200	16.0200	16.0200	+1.073%	1	63	-96.317%
2024-11-08	15.8500	15.8500	15.8500	15.8500	+2.855%	2	62	-96.278%
2024-11-07	15.4100	15.4100	15.4100	15.4100	-0.581%	21	61	-96.171%
2024-11-04	15.5000	15.5000	15.5000	15.5000	+20.623%	1	40	-96.194%
2024-10-21	12.8500	12.8500	12.8500	12.8500	-11.986%	2	40	-95.409%
2024-10-14	14.3400	14.6000	14.3400	14.6000	+0.482%	32	40	-95.959%
2024-10-09	14.5300	14.5300	14.5300	14.5300	-6.978%	1	38	-95.939%
2024-10-08	15.6200	15.6200	15.6200	15.6200	+4.133%	2	37	-96.223%
2024-10-07	15.0000	15.0000	15.0000	15.0000	-2.597%	30	37	-96.067%
2024-09-25	15.4000	15.4000	15.4000	15.4000	+8.070%	6	7	-96.169%
2024-09-23	14.2500	14.2500	14.2500	14.2500	0.000%	1	1	-95.860%