Dark

JNJ20270115P170
JNJ Jan 15 2027 170.00 Put (JNJ270115P00170000)
option OPRA

EOD

Sep 1, 2026

0.1600-20.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,110	0.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-42.857%	2	1,110	-20.000%
2026-08-24	0.3500	0.3500	0.3500	0.3500	+59.091%	30	1,110	-54.286%
2026-08-17	0.2100	0.2200	0.2100	0.2200	-33.333%	2	1,110	-27.273%
2026-08-12	0.3300	0.3300	0.3300	0.3300	-2.941%	7	1,110	-51.515%
2026-08-10	0.3200	0.3400	0.3200	0.3400	-41.379%	2	1,110	-52.941%
2026-07-31	0.4200	0.5800	0.4200	0.5800	-30.952%	2	1,110	-72.414%
2026-07-30	0.7700	1.2000	0.7700	0.8400	+121.053%	25	1,110	-80.952%
2026-07-28	0.5600	0.5600	0.3800	0.3800	-34.483%	56	1,134	-57.895%
2026-07-24	0.5900	0.5900	0.5600	0.5800	-10.769%	3	1,131	-72.414%
2026-07-22	0.7500	0.7500	0.6500	0.6500	-16.667%	6	1,131	-75.385%
2026-07-21	0.7000	0.7800	0.7000	0.7800	+8.333%	7	1,131	-79.487%
2026-07-17	0.7200	0.7200	0.7200	0.7200	+12.500%	4	1,130	-77.778%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-13.514%	1	1,130	-75.000%
2026-07-15	0.7400	0.7400	0.7400	0.7400	-12.941%	1	1,130	-78.378%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+19.718%	1	1,130	-81.176%
2026-07-10	0.7100	0.7100	0.7100	0.7100	-21.111%	5	1,130	-77.465%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+18.421%	2	1,130	-82.222%
2026-07-08	0.7600	0.7600	0.7600	0.7600	+4.110%	2	1,130	-78.947%
2026-07-06	0.8400	0.8400	0.7300	0.7300	-6.410%	11	1,130	-78.082%
2026-07-02	0.7600	0.7800	0.7600	0.7800	-22.000%	22	1,129	-79.487%
2026-06-30	0.8100	1.0000	0.8100	1.0000	+1.010%	3	1,129	-84.000%
2026-06-29	0.9700	0.9900	0.8500	0.9900	+11.236%	15	1,131	-83.838%
2026-06-26	0.8900	0.8900	0.8900	0.8900	-24.576%	10	1,118	-82.022%
2026-06-25	1.1700	1.1800	1.1700	1.1800	-18.621%	2	1,118	-86.441%
2026-06-22	1.4800	1.4800	1.4500	1.4500	-17.614%	9	1,118	-88.966%
2026-06-08	1.7600	1.7600	1.7600	1.7600	-0.565%	1	1,110	-90.909%
2026-06-05	1.7700	1.7700	1.7700	1.7700	-21.333%	19	1,110	-90.960%
2026-06-01	2.2500	2.3600	2.2500	2.2500	-5.462%	72	1,110	-92.889%
2026-05-15	2.3800	2.3800	2.3800	2.3800	-14.695%	1	1,090	-93.277%
2026-05-11	2.7600	2.7900	2.7600	2.7900	-8.525%	4	1,091	-94.265%
2026-05-08	3.0500	3.0500	3.0500	3.0500	+5.903%	22	1,089	-94.754%
2026-04-28	2.8800	2.8800	2.8800	2.8800	-2.373%	1	1,089	-94.444%
2026-04-27	2.9500	2.9500	2.9500	2.9500	-23.969%	1	1,089	-94.576%
2026-04-24	3.0000	3.8800	3.0000	3.8800	+45.318%	25	1,088	-95.876%
2026-04-16	2.6700	2.6700	2.6700	2.6700	-15.506%	6	1,080	-94.007%
2026-04-13	3.1600	3.1600	3.1600	3.1600	+20.611%	1	1,076	-94.937%
2026-04-01	2.6200	2.6200	2.6200	2.6200	-9.655%	2	1,077	-93.893%
2026-03-25	3.0900	3.1000	2.8900	2.9000	-27.500%	5	1,077	-94.483%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,072	-96.000%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,072	-95.429%
2026-03-13	3.4000	3.4000	3.4000	3.4000	+108.589%	26	1,072	-95.294%
2026-03-10	2.2400	2.2400	0.9800	1.6300	-44.178%	5	1,046	-90.184%
2026-03-05	2.9200	2.9200	2.9200	2.9200	+8.955%	4	1,045	-94.521%
2026-03-04	2.1700	2.8100	2.1700	2.6800	-7.266%	46	1,041	-94.030%
2026-02-18	2.8900	2.8900	2.8900	2.8900	+0.697%	38	1,023	-94.464%
2026-02-17	2.8700	2.8700	2.8700	2.8700	+16.194%	44	985	-94.425%
2026-02-12	2.4700	2.4700	2.4700	2.4700	-8.519%	1	941	-93.522%
2026-02-06	2.7000	2.7000	2.7000	2.7000	+31.707%	3	941	-94.074%
2026-02-05	2.0500	2.0500	2.0500	2.0500	-22.642%	1	944	-92.195%
2026-02-03	2.6500	2.6500	2.6500	2.6500	-4.332%	1	943	-93.962%
2026-02-02	2.7700	2.7700	2.7700	2.7700	-7.667%	2	944	-94.224%
2026-01-26	3.1500	3.1500	3.0000	3.0000	-6.250%	5	942	-94.667%
2026-01-23	3.2600	3.2600	3.2000	3.2000	-8.046%	275	938	-95.000%
2026-01-22	3.4800	3.4800	3.4800	3.4800	-4.658%	1	738	-95.402%
2026-01-20	3.9000	3.9000	3.6500	3.6500	+13.354%	9	738	-95.616%
2026-01-15	3.2200	3.2200	3.2200	3.2200	-33.608%	4	730	-95.031%
2026-01-07	5.1500	5.1500	4.8500	4.8500	-5.825%	8	730	-96.701%
2026-01-06	5.1500	5.1500	5.1500	5.1500	-3.738%	24	729	-96.893%
2026-01-05	5.6000	5.6000	5.3500	5.3500	+8.081%	22	684	-97.009%
2025-12-30	4.7500	4.9500	4.7500	4.9500	+0.406%	6	684	-96.768%
2025-12-23	4.9300	4.9300	4.9300	4.9300	-4.457%	1	678	-96.755%
2025-12-22	5.1600	5.1600	5.1600	5.1600	+3.200%	1	677	-96.899%
2025-12-16	4.6800	5.0000	4.6800	5.0000	-1.186%	10	677	-96.800%
2025-12-15	5.0600	5.0600	5.0600	5.0600	+23.415%	1	675	-96.838%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-30.508%	1	674	-96.098%
2025-12-10	5.9000	5.9000	5.9000	5.9000	+4.425%	1	673	-97.288%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+2.727%	2	673	-97.168%
2025-12-05	5.5000	5.5000	5.5000	5.5000	+10.000%	1	672	-97.091%
2025-12-02	5.0000	5.0000	5.0000	5.0000	0.000%	18	672	-96.800%
2025-11-28	5.0300	5.0300	5.0000	5.0000	-19.355%	4	661	-96.800%
2025-11-25	6.2000	6.2000	6.2000	6.2000	+14.603%	2	657	-97.419%
2025-11-19	5.4100	5.4100	5.4100	5.4100	-19.494%	1	657	-97.043%
2025-11-17	6.7200	6.7200	6.7200	6.7200	-23.200%	9	657	-97.619%
2025-11-05	8.7500	8.7500	8.7500	8.7500	+8.158%	3	648	-98.171%
2025-10-30	7.8500	8.0900	7.8300	8.0900	-0.736%	7	651	-98.022%
2025-10-28	8.1500	8.1500	8.1500	8.1500	+15.603%	1	647	-98.037%
2025-10-27	7.0500	7.0500	7.0500	7.0500	-3.425%	2	648	-97.730%
2025-10-20	7.1500	7.3000	7.1500	7.3000	-9.877%	62	648	-97.808%
2025-10-13	8.1000	8.1000	8.1000	8.1000	-3.571%	1	607	-98.025%
2025-10-08	8.6000	8.7500	8.4000	8.4000	-6.977%	403	607	-98.095%
2025-10-07	8.4500	9.0800	8.0200	9.0300	+16.969%	101	165	-98.228%
2025-10-03	7.9700	7.9700	7.7200	7.7200	-9.708%	17	165	-97.927%
2025-10-02	8.5500	8.5500	8.5500	8.5500	-5.000%	6	158	-98.129%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-10.000%	1	158	-98.222%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-5.660%	8	157	-98.400%
2025-09-26	10.6000	10.6000	10.6000	10.6000	-3.898%	1	149	-98.491%
2025-09-25	11.2000	11.2000	11.0300	11.0300	+0.273%	32	150	-98.549%
2025-09-23	11.0000	11.0000	11.0000	11.0000	-2.655%	1	162	-98.545%
2025-09-22	11.3000	11.3000	11.3000	11.3000	+1.619%	3	163	-98.584%
2025-09-19	11.3800	11.4700	11.1200	11.1200	+2.678%	4	160	-98.561%
2025-09-15	10.7000	10.8300	10.7000	10.8300	+2.170%	2	160	-98.523%
2025-09-12	10.6000	10.6000	10.6000	10.6000	-2.033%	1	160	-98.491%
2025-09-11	10.8200	10.8200	10.8200	10.8200	-0.734%	1	161	-98.521%
2025-09-05	10.7000	10.9000	10.7000	10.9000	+2.251%	7	161	-98.532%
2025-09-03	10.7800	10.7800	10.6600	10.6600	-3.964%	22	156	-98.499%
2025-08-28	11.1000	11.1000	11.1000	11.1000	+4.717%	1	136	-98.559%
2025-08-27	10.6000	10.6000	10.6000	10.6000	+1.727%	2	137	-98.491%
2025-08-22	10.4100	10.5900	10.4100	10.4200	+0.096%	33	135	-98.464%
2025-08-21	10.4100	10.4100	10.4100	10.4100	-1.792%	1	104	-98.463%
2025-08-20	10.6000	10.6000	10.6000	10.6000	-1.852%	1	104	-98.491%
2025-08-19	10.8000	10.8000	10.8000	10.8000	-2.703%	1	104	-98.519%
2025-08-15	11.4600	11.4600	11.1000	11.1000	-9.756%	5	103	-98.559%
2025-08-13	12.3000	12.3000	12.3000	12.3000	+0.820%	1	98	-98.699%
2025-08-11	11.5400	12.2000	11.5400	12.2000	-1.215%	3	97	-98.689%
2025-08-08	12.0500	12.5500	11.9500	12.3500	-10.247%	32	95	-98.704%
2025-08-06	13.7600	13.7600	13.7600	13.7600	+0.073%	6	63	-98.837%
2025-08-05	13.7500	13.7500	13.7500	13.7500	-1.786%	8	69	-98.836%
2025-08-04	14.4000	14.4000	14.0000	14.0000	-6.977%	4	62	-98.857%
2025-07-28	15.0500	15.0500	15.0500	15.0500	+7.117%	20	58	-98.937%
2025-07-23	14.1000	14.1000	14.0500	14.0500	-8.170%	16	38	-98.861%
2025-07-21	15.3000	15.3000	15.3000	15.3000	-7.104%	1	25	-98.954%
2025-07-16	17.4000	17.4000	16.4700	16.4700	-23.109%	2	24	-99.029%
2025-07-15	21.5700	21.5700	21.4200	21.4200	-9.429%	7	24	-99.253%
2025-06-27	23.6500	23.6500	23.6500	23.6500	-3.272%	3	17	-99.323%
2025-06-23	24.4500	24.4500	24.4500	24.4500	+6.722%	3	17	-99.346%
2025-05-28	22.9100	22.9100	22.9100	22.9100	-1.884%	10	14	-99.302%
2025-05-06	23.3500	23.3500	23.3500	23.3500	-15.521%	10	14	-99.315%
2025-04-10	27.8100	27.8100	27.5800	27.6400	-15.655%	5	5	-99.421%
2025-04-09	32.7700	32.7700	32.7700	32.7700	+20.125%	2	4	-99.512%
2025-04-08	27.2800	27.2800	27.2800	27.2800	+87.879%	2	6	-99.413%
2025-03-04	14.5200	14.5200	14.5200	14.5200	-36.316%	1	4	-98.898%
2025-01-31	22.5800	22.8000	22.4200	22.8000	-4.322%	8	4	-99.298%
2025-01-28	23.8300	23.8300	23.8300	23.8300	-10.414%	2	6	-99.329%
2025-01-23	25.6000	26.6000	25.6000	26.6000	-5.841%	4	6	-99.398%
2024-12-20	28.1000	28.2500	28.1000	28.2500	+23.904%	4	6	-99.434%
2024-12-03	22.3000	22.8000	22.3000	22.8000	-0.393%	4	4	-99.298%
2024-11-13	22.8900	22.8900	22.8900	22.8900	+11.659%	1	2	-99.301%
2024-11-06	20.5000	20.5000	20.5000	20.5000	+15.688%	1	1	-99.220%
2024-09-16	17.7200	17.7200	17.7200	17.7200	0.000%	1	1	-99.097%