Dark

JNJ20270115P165
JNJ Jan 15 2027 165.00 Put (JNJ270115P00165000)
option OPRA

EOD

Jul 22, 2026

0.55000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.6200	0.6200	0.5500	0.5500	0.000%	5	964	0.000%
2026-07-21	0.5500	0.5500	0.5500	0.5500	-16.667%	6	962	0.000%
2026-07-17	0.5900	0.7400	0.5900	0.6600	-26.667%	9	957	-16.667%
2026-07-09	0.8800	0.9000	0.8800	0.9000	+52.542%	2	963	-38.889%
2026-07-02	0.5900	0.5900	0.5900	0.5900	-25.316%	1	964	-6.780%
2026-06-29	0.8000	0.8300	0.6900	0.7900	-7.059%	19	964	-30.380%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-15.842%	5	963	-35.294%
2026-06-24	1.0000	1.0100	0.9800	1.0100	+1.000%	28	963	-45.545%
2026-06-23	1.1000	1.2200	1.0000	1.0000	-20.000%	7	959	-45.000%
2026-06-22	1.2000	1.2500	1.1600	1.2500	-10.714%	31	958	-56.000%
2026-06-18	1.2600	1.4000	1.2500	1.4000	+27.273%	6	954	-60.714%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-26.174%	3	954	-50.000%
2026-06-09	1.4900	1.4900	1.4900	1.4900	-20.745%	10	954	-63.087%
2026-06-01	1.8200	1.8800	1.8200	1.8800	+13.253%	2	954	-70.745%
2026-05-29	1.6600	1.6600	1.6600	1.6600	+3.106%	1	954	-66.867%
2026-05-27	1.6100	1.6100	1.6100	1.6100	-3.593%	1	954	-65.839%
2026-05-26	1.6400	1.6700	1.6400	1.6700	-9.239%	2	954	-67.066%
2026-05-19	1.8400	1.8400	1.8400	1.8400	-8.458%	1	953	-70.109%
2026-05-18	2.0000	2.0400	2.0000	2.0100	-1.951%	46	954	-72.637%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-11.638%	10	954	-73.171%
2026-05-11	2.2700	2.3200	2.2700	2.3200	+8.920%	4	953	-76.293%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-8.584%	3	949	-74.178%
2026-04-30	2.3300	2.3300	2.3300	2.3300	+7.373%	1	949	-76.395%
2026-04-20	2.1700	2.1700	2.1700	2.1700	-4.825%	1	949	-74.654%
2026-04-16	2.2800	2.2800	2.2800	2.2800	-8.065%	1	948	-75.877%
2026-03-25	2.6400	2.6500	2.4700	2.4800	-31.492%	5	947	-77.823%
2026-03-20	3.6500	3.6500	3.6200	3.6200	+40.856%	6	947	-84.807%
2026-03-18	2.6200	2.6200	2.5600	2.5700	-15.738%	31	949	-78.599%
2026-03-13	3.0500	3.0500	3.0500	3.0500	+147.967%	31	969	-81.967%
2026-03-10	1.8400	1.8400	0.5800	1.2300	-55.435%	5	938	-55.285%
2026-03-05	2.7600	2.7600	2.7600	2.7600	+27.778%	1	934	-80.072%
2026-03-04	1.7600	2.4100	1.7600	2.1600	+14.286%	10	935	-74.537%
2026-02-26	1.8900	1.8900	1.8900	1.8900	-17.467%	1	930	-70.899%
2026-02-19	2.2900	2.2900	2.2900	2.2900	-6.911%	1	930	-75.983%
2026-02-18	2.4600	2.4600	2.4600	2.4600	+17.143%	46	930	-77.642%
2026-02-12	2.1000	2.1000	2.1000	2.1000	0.000%	1	884	-73.810%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-0.474%	4	884	-73.810%
2026-02-03	2.1000	2.1100	2.1000	2.1100	-13.525%	22	888	-73.934%
2026-01-28	2.4400	2.4400	2.4400	2.4400	-2.400%	1	888	-77.459%
2026-01-26	2.5000	2.5000	2.5000	2.5000	-20.635%	2	889	-78.000%
2026-01-21	3.1500	3.1500	3.1500	3.1500	+36.957%	10	889	-82.540%
2026-01-15	2.3000	2.3000	2.3000	2.3000	-20.139%	4	892	-76.087%
2026-01-14	2.8800	2.8800	2.8800	2.8800	-7.987%	1	888	-80.903%
2026-01-13	3.1300	3.1300	3.1300	3.1300	-23.659%	1	889	-82.428%
2026-01-09	4.0500	4.1000	4.0500	4.1000	-1.205%	7	888	-86.585%
2026-01-08	4.1500	4.1500	4.1500	4.1500	-5.682%	1	883	-86.747%
2026-01-07	4.4000	4.4000	4.4000	4.4000	+6.024%	7	883	-87.500%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-3.488%	1	877	-86.747%
2025-12-24	4.1500	4.3000	4.1500	4.3000	+3.614%	2	877	-87.209%
2025-12-23	4.1500	4.1500	4.1500	4.1500	+6.410%	1	877	-86.747%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-6.250%	100	876	-85.897%
2025-12-16	4.1500	4.1600	4.1500	4.1600	+10.933%	5	776	-86.779%
2025-12-15	3.6000	3.7500	3.6000	3.7500	-10.714%	2	776	-85.333%
2025-11-28	4.2300	4.2300	4.2000	4.2000	-4.545%	4	776	-86.905%
2025-11-25	4.4000	4.4000	4.4000	4.4000	-3.297%	1	776	-87.500%
2025-11-21	5.1000	5.1000	4.5500	4.5500	+2.247%	12	776	-87.912%
2025-11-19	4.4500	4.4500	4.4500	4.4500	-15.720%	1	786	-87.640%
2025-11-17	5.5000	5.5000	5.2800	5.2800	-29.128%	3	787	-89.583%
2025-11-05	7.4500	7.4500	7.4500	7.4500	+4.930%	3	786	-92.617%
2025-10-30	6.5000	7.1000	6.5000	7.1000	+16.776%	16	789	-92.254%
2025-10-22	6.0800	6.0800	6.0800	6.0800	-0.654%	6	786	-90.954%
2025-10-20	6.1200	6.1200	6.1200	6.1200	-3.622%	1	786	-91.013%
2025-10-17	6.3500	6.3500	6.3500	6.3500	-7.299%	10	785	-91.339%
2025-10-09	6.8500	6.8500	6.8500	6.8500	-3.521%	2	795	-91.971%
2025-10-08	7.1000	7.1000	7.1000	7.1000	-4.698%	1	793	-92.254%
2025-10-07	7.7500	7.7500	7.4500	7.4500	-1.325%	47	823	-92.617%
2025-10-06	7.5500	7.5500	7.5500	7.5500	+15.620%	2	823	-92.715%
2025-10-03	6.4500	6.5300	6.4500	6.5300	-9.306%	2	822	-91.577%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-8.861%	3	822	-92.361%
2025-09-30	7.7500	7.9000	7.7500	7.9000	-9.714%	3	822	-93.038%
2025-09-26	8.8000	8.8000	8.7500	8.7500	-8.568%	21	823	-93.714%
2025-09-24	9.3900	9.5700	9.3000	9.5700	+0.209%	19	821	-94.253%
2025-09-22	9.5500	9.5500	9.5500	9.5500	+1.596%	3	806	-94.241%
2025-09-19	9.4000	9.4000	9.4000	9.4000	+0.858%	1	805	-94.149%
2025-09-16	9.4500	9.4500	9.3200	9.3200	+1.858%	2	804	-94.099%
2025-09-15	9.0500	9.1500	9.0500	9.1500	0.000%	2	805	-93.989%
2025-09-11	9.1500	9.1500	9.1500	9.1500	-1.081%	1	805	-93.989%
2025-09-08	9.2000	9.4500	8.7500	9.2500	-0.538%	180	805	-94.054%
2025-09-05	9.2500	9.3000	9.2500	9.3000	+8.772%	20	701	-94.086%
2025-09-04	8.7000	8.7000	8.5500	8.5500	-3.390%	2	681	-93.567%
2025-08-29	8.8500	8.8500	8.8500	8.8500	-0.785%	1	681	-93.785%
2025-08-27	8.9200	8.9200	8.9200	8.9200	-0.889%	2	681	-93.834%
2025-08-22	9.1600	9.1600	9.0000	9.0000	+4.287%	40	681	-93.889%
2025-08-21	8.5000	8.7400	8.5000	8.6300	-3.034%	8	641	-93.627%
2025-08-20	8.5500	8.9000	8.5500	8.9000	-4.711%	3	634	-93.820%
2025-08-18	9.1600	9.3400	9.1600	9.3400	-1.684%	2	633	-94.111%
2025-08-15	9.8000	9.8000	9.5000	9.5000	-5.000%	101	633	-94.211%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-4.306%	100	633	-94.500%
2025-08-13	10.5500	10.5500	10.4500	10.4500	-0.476%	3	633	-94.737%
2025-08-11	10.5000	10.5000	10.5000	10.5000	-9.561%	1	632	-94.762%
2025-08-07	11.6100	11.6100	11.6100	11.6100	+1.397%	1	631	-95.263%
2025-08-06	11.4500	11.4500	11.4500	11.4500	+0.439%	1	631	-95.197%
2025-08-05	11.7000	11.7000	11.4000	11.4000	-5.785%	6	630	-95.175%
2025-08-04	12.5500	12.5500	12.1000	12.1000	+0.415%	4	630	-95.455%
2025-07-30	12.0500	12.0500	12.0500	12.0500	-3.907%	1	626	-95.436%
2025-07-28	12.5000	12.8000	12.2500	12.5400	+4.674%	11	625	-95.614%
2025-07-25	11.9000	11.9800	11.9000	11.9800	+4.174%	2	623	-95.409%
2025-07-24	11.5000	11.5000	11.5000	11.5000	-3.361%	5	623	-95.217%
2025-07-23	11.9500	12.6500	11.3500	11.9000	-10.526%	107	623	-95.378%
2025-07-22	13.3000	13.3000	13.3000	13.3000	-2.564%	1	617	-95.865%
2025-07-21	13.6500	13.6500	13.6500	13.6500	-2.500%	1	617	-95.971%
2025-07-18	13.7000	14.0000	13.7000	14.0000	0.000%	101	617	-96.071%
2025-07-17	14.0000	14.0000	14.0000	14.0000	+1.449%	50	616	-96.071%
2025-07-16	14.2000	14.2000	13.8000	13.8000	-25.284%	52	574	-96.014%
2025-07-15	18.3200	18.4700	18.3200	18.4700	-0.378%	7	572	-97.022%
2025-07-09	18.5400	18.5400	18.5400	18.5400	-10.435%	5	572	-97.033%
2025-05-28	20.7000	20.7000	20.7000	20.7000	-6.966%	1	573	-97.343%
2025-05-13	21.0000	22.2500	21.0000	22.2500	+11.809%	5	574	-97.528%
2025-05-09	20.2000	20.2000	19.9000	19.9000	-4.556%	4	571	-97.236%
2025-05-01	20.8500	20.8500	20.8500	20.8500	+2.963%	550	572	-97.362%
2025-04-29	20.3500	20.3500	20.1500	20.2500	-2.410%	8	26	-97.284%
2025-04-15	20.7500	20.7500	20.7500	20.7500	+1.517%	1	25	-97.349%
2025-04-04	20.4400	20.4400	20.4400	20.4400	+16.335%	2	24	-97.309%
2025-04-03	17.5700	17.5700	17.5700	17.5700	+18.316%	1	25	-96.870%
2025-03-24	14.8500	14.8500	14.8500	14.8500	+10.000%	1	25	-96.296%
2025-03-10	13.8900	13.8900	13.5000	13.5000	-6.897%	3	24	-95.926%
2025-03-05	14.5000	14.5000	14.5000	14.5000	+8.371%	1	23	-96.207%
2025-03-03	13.3800	13.3800	13.3800	13.3800	-7.724%	5	22	-95.889%
2025-02-26	14.5000	14.5000	14.5000	14.5000	+6.383%	1	17	-96.207%
2025-02-25	13.2500	13.7000	12.6000	13.6300	-0.147%	11	16	-95.965%
2025-02-24	13.6500	13.6500	13.6500	13.6500	-4.545%	1	7	-95.971%
2025-02-21	14.3000	14.3000	14.3000	14.3000	-41.633%	2	6	-96.154%
2024-12-24	24.5000	24.5000	24.5000	24.5000	+23.613%	5	7	-97.755%
2024-11-12	19.8200	19.8200	19.8200	19.8200	+20.121%	3	7	-97.225%
2024-10-11	16.5000	16.5000	16.5000	16.5000	+1.601%	2	7	-96.667%
2024-09-20	16.2400	16.2400	16.2400	16.2400	+5.455%	10	6	-96.613%
2024-09-18	15.5100	15.5100	15.4000	15.4000	0.000%	4	3	-96.429%