Dark

JNJ20270115P175
JNJ Jan 15 2027 175.00 Put (JNJ270115P00175000)
option OPRA

EOD

Jul 23, 2026

0.7000-24.731%(-0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	0.7000	0.7000	0.7000	-24.731%	1	464	0.000%
2026-07-21	0.9300	0.9300	0.9300	0.9300	-3.125%	1	464	-24.731%
2026-07-17	0.9200	0.9600	0.9200	0.9600	0.000%	8	464	-27.083%
2026-07-16	0.9600	0.9600	0.9600	0.9600	+7.865%	20	462	-27.083%
2026-07-15	1.0900	1.0900	0.8900	0.8900	-12.745%	5	462	-21.348%
2026-07-09	1.0200	1.0200	1.0200	1.0200	+10.870%	1	461	-31.373%
2026-07-08	0.8900	0.9200	0.8900	0.9200	+13.580%	13	462	-23.913%
2026-07-07	0.7700	0.8100	0.7700	0.8100	-17.347%	16	452	-13.580%
2026-07-02	0.9800	0.9800	0.9800	0.9800	-19.008%	1	467	-28.571%
2026-06-30	1.2100	1.2100	1.2100	1.2100	-8.333%	5	467	-42.149%
2026-06-29	1.2400	1.3200	1.2400	1.3200	-8.333%	2	462	-46.970%
2026-06-25	1.3400	1.4400	1.3400	1.4400	-17.241%	5	463	-51.389%
2026-06-15	1.6400	1.7500	1.6400	1.7400	+2.353%	17	462	-59.770%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-8.602%	1	462	-58.824%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-12.676%	1	463	-62.366%
2026-06-08	2.1300	2.1300	2.1300	2.1300	-11.983%	2	463	-67.136%
2026-06-04	2.4200	2.4200	2.4200	2.4200	-9.363%	2	465	-71.074%
2026-06-03	2.6500	2.6700	2.6500	2.6700	-5.319%	2	465	-73.783%
2026-06-01	3.0000	3.0000	2.7700	2.8200	0.000%	12	465	-75.177%
2026-05-29	2.3700	2.8200	2.3700	2.8200	+17.500%	43	465	-75.177%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+1.695%	1	476	-70.833%
2026-05-22	2.3100	2.3600	2.1700	2.3600	-25.079%	119	476	-70.339%
2026-05-15	3.0500	3.1500	3.0500	3.1500	+8.997%	21	438	-77.778%
2026-05-13	2.9100	2.9100	2.8900	2.8900	-14.243%	2	417	-75.779%
2026-05-11	3.3700	3.3700	3.3700	3.3700	-6.389%	1	419	-79.228%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+7.463%	1	419	-80.556%
2026-05-01	3.3500	3.3500	3.3500	3.3500	+4.688%	22	396	-79.104%
2026-04-17	3.1500	3.2000	3.1500	3.2000	+1.587%	32	396	-78.125%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+6.419%	2	370	-77.778%
2026-04-15	2.9600	2.9600	2.9600	2.9600	-1.987%	1	370	-76.351%
2026-04-14	3.0200	3.0200	3.0200	3.0200	-12.464%	1	370	-76.821%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+9.524%	24	370	-79.710%
2026-04-08	3.9000	3.9000	3.1500	3.1500	-11.268%	4	363	-77.778%
2026-04-07	3.7000	3.7000	3.5500	3.5500	+4.106%	4	363	-80.282%
2026-04-06	3.4100	3.4100	3.4100	3.4100	-3.944%	1	360	-79.472%
2026-04-02	3.0000	3.5500	3.0000	3.5500	+2.899%	28	359	-80.282%
2026-03-30	3.5000	3.5500	3.4500	3.4500	-11.538%	13	359	-79.710%
2026-03-24	4.1500	4.1500	3.9000	3.9000	-15.217%	4	351	-82.051%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+17.949%	6	347	-84.783%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+5.405%	23	341	-82.051%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-5.128%	11	318	-81.081%
2026-03-06	3.5200	3.9000	3.5200	3.9000	+34.948%	32	307	-82.051%
2026-02-24	2.8900	2.8900	2.8900	2.8900	-12.424%	30	316	-75.779%
2026-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	32	286	-78.788%
2026-02-17	3.3200	3.3200	3.3000	3.3000	+14.583%	39	254	-78.788%
2026-02-12	2.8800	2.8800	2.8800	2.8800	+12.941%	1	235	-75.694%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-6.250%	1	235	-72.549%
2026-02-06	2.7200	2.7200	2.7200	2.7200	-16.564%	2	234	-74.265%
2026-01-28	3.6400	3.6400	3.2600	3.2600	-13.067%	2	234	-78.528%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-11.765%	15	233	-81.333%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-15.842%	3	218	-83.529%
2026-01-12	5.1400	5.1400	5.0500	5.0500	-12.174%	13	215	-86.139%
2026-01-09	5.7500	5.7500	5.7500	5.7500	0.000%	1	213	-87.826%
2026-01-07	5.7500	5.7500	5.7500	5.7500	-4.167%	6	212	-87.826%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-4.762%	8	212	-88.333%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+10.915%	1	212	-88.889%
2025-12-29	5.6800	5.6800	5.6800	5.6800	-7.492%	2	211	-87.676%
2025-12-22	6.1400	6.1400	6.1400	6.1400	+9.839%	3	211	-88.599%
2025-12-15	5.5900	5.5900	5.5900	5.5900	-14.000%	1	211	-87.478%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-9.597%	1	212	-89.231%
2025-11-19	7.2100	7.2100	7.1900	7.1900	-16.686%	50	211	-90.264%
2025-11-18	8.6300	8.6300	8.6300	8.6300	-1.484%	2	235	-91.889%
2025-11-14	8.9300	8.9300	8.1800	8.7600	+6.829%	87	234	-92.009%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-19.212%	1	230	-91.463%
2025-11-04	10.1500	10.1500	10.1500	10.1500	+3.150%	3	230	-93.103%
2025-10-30	9.8400	9.8400	9.8400	9.8400	+6.957%	11	230	-92.886%
2025-10-24	9.1500	9.2000	9.1500	9.2000	+1.210%	2	219	-92.391%
2025-10-20	8.6300	9.0900	8.3600	9.0900	-3.810%	41	219	-92.299%
2025-10-15	9.4500	9.4500	9.4500	9.4500	+1.613%	1	219	-92.593%
2025-10-09	9.3000	9.3000	9.3000	9.3000	-7.921%	1	219	-92.473%
2025-10-08	10.0900	10.1000	10.0900	10.1000	-2.132%	2	220	-93.069%
2025-10-07	10.0500	10.3900	9.9000	10.3200	+0.880%	4	221	-93.217%
2025-10-06	9.2000	10.2300	9.2000	10.2300	-1.635%	3	221	-93.157%
2025-10-01	10.2000	10.4000	10.2000	10.4000	-1.979%	4	222	-93.269%
2025-09-30	11.2200	11.2200	10.3700	10.6100	-10.464%	179	222	-93.402%
2025-09-29	11.8500	11.8500	11.8500	11.8500	-2.948%	7	202	-94.093%
2025-09-26	12.2500	12.2500	12.2100	12.2100	-8.539%	3	202	-94.267%
2025-09-22	13.3500	13.3500	13.3500	13.3500	-6.316%	3	199	-94.757%
2025-09-18	13.7400	14.2500	13.7400	14.2500	+8.779%	100	196	-95.088%
2025-09-16	13.0500	13.1200	13.0000	13.1000	+0.924%	101	191	-94.656%
2025-09-15	12.9800	12.9800	12.9800	12.9800	+3.840%	2	91	-94.607%
2025-09-12	12.5000	12.5000	12.5000	12.5000	-2.344%	1	91	-94.400%
2025-09-05	12.6000	12.8000	12.6000	12.8000	+1.587%	6	90	-94.531%
2025-09-02	12.6000	12.6000	12.6000	12.6000	+2.439%	50	84	-94.444%
2025-08-22	11.8100	12.5000	11.6000	12.3000	+1.569%	14	36	-94.309%
2025-08-21	12.1100	12.1100	12.1100	12.1100	-1.143%	1	35	-94.220%
2025-08-20	12.1000	12.2500	12.1000	12.2500	-6.346%	2	36	-94.286%
2025-08-18	13.0800	13.0800	13.0800	13.0800	+0.230%	1	34	-94.648%
2025-08-15	13.0500	13.0500	13.0500	13.0500	-12.121%	5	33	-94.636%
2025-08-14	14.8500	14.8500	14.8500	14.8500	-1.000%	1	28	-95.286%
2025-08-12	15.0000	15.0000	15.0000	15.0000	-14.286%	10	28	-95.333%
2025-07-28	17.5000	17.5000	17.5000	17.5000	-5.559%	3	38	-96.000%
2025-07-16	18.5300	18.5300	18.5300	18.5300	-32.594%	10	35	-96.222%
2025-05-01	27.4900	27.4900	27.4900	27.4900	+4.287%	1	25	-97.454%
2025-04-28	26.3600	26.3600	26.3600	26.3600	+0.228%	1	26	-97.344%
2025-04-04	26.3000	26.3000	26.3000	26.3000	-18.952%	2	25	-97.338%
2025-01-02	32.4500	32.4500	32.4500	32.4500	-1.756%	1	26	-97.843%
2024-12-30	33.0300	33.0300	33.0300	33.0300	+53.628%	15	25	-97.881%
2024-09-24	21.5000	21.5000	21.5000	21.5000	0.000%	10	10	-96.744%