Dark

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

EOD

Sep 4, 2026

0.2200-12.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2200	0.2200	0.2200	0.2200	-12.000%	1	427	0.000%
2026-09-03	0.2500	0.2500	0.2400	0.2500	-34.211%	3	427	-12.000%
2026-09-02	0.3200	0.3800	0.2000	0.3800	+58.333%	92	428	-42.105%
2026-09-01	0.2800	0.2800	0.2000	0.2400	-22.581%	10	497	-8.333%
2026-08-31	0.3100	0.3100	0.3100	0.3100	-57.534%	1	491	-29.032%
2026-08-24	0.3800	0.7300	0.3800	0.7300	+192.000%	74	490	-69.863%
2026-08-17	0.2900	0.3000	0.2500	0.2500	-40.476%	53	496	-12.000%
2026-08-10	0.4100	0.4200	0.4000	0.4200	-23.636%	4	470	-47.619%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-21.429%	1	474	-60.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+4.478%	1	474	-68.571%
2026-07-31	0.6400	0.6700	0.6400	0.6700	-26.374%	3	473	-67.164%
2026-07-30	0.9100	0.9100	0.9100	0.9100	+65.455%	2	476	-75.824%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+83.333%	7	476	-60.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-58.333%	2	472	-26.667%
2026-07-24	0.6900	0.7300	0.6700	0.7200	+2.857%	6	470	-69.444%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-24.731%	1	464	-68.571%
2026-07-21	0.9300	0.9300	0.9300	0.9300	-3.125%	1	464	-76.344%
2026-07-17	0.9200	0.9600	0.9200	0.9600	0.000%	8	464	-77.083%
2026-07-16	0.9600	0.9600	0.9600	0.9600	+7.865%	20	462	-77.083%
2026-07-15	1.0900	1.0900	0.8900	0.8900	-12.745%	5	462	-75.281%
2026-07-09	1.0200	1.0200	1.0200	1.0200	+10.870%	1	461	-78.431%
2026-07-08	0.8900	0.9200	0.8900	0.9200	+13.580%	13	462	-76.087%
2026-07-07	0.7700	0.8100	0.7700	0.8100	-17.347%	16	452	-72.840%
2026-07-02	0.9800	0.9800	0.9800	0.9800	-19.008%	1	467	-77.551%
2026-06-30	1.2100	1.2100	1.2100	1.2100	-8.333%	5	467	-81.818%
2026-06-29	1.2400	1.3200	1.2400	1.3200	-8.333%	2	462	-83.333%
2026-06-25	1.3400	1.4400	1.3400	1.4400	-17.241%	5	463	-84.722%
2026-06-15	1.6400	1.7500	1.6400	1.7400	+2.353%	17	462	-87.356%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-8.602%	1	462	-87.059%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-12.676%	1	463	-88.172%
2026-06-08	2.1300	2.1300	2.1300	2.1300	-11.983%	2	463	-89.671%
2026-06-04	2.4200	2.4200	2.4200	2.4200	-9.363%	2	465	-90.909%
2026-06-03	2.6500	2.6700	2.6500	2.6700	-5.319%	2	465	-91.760%
2026-06-01	3.0000	3.0000	2.7700	2.8200	0.000%	12	465	-92.199%
2026-05-29	2.3700	2.8200	2.3700	2.8200	+17.500%	43	465	-92.199%
2026-05-26	2.4000	2.4000	2.4000	2.4000	+1.695%	1	476	-90.833%
2026-05-22	2.3100	2.3600	2.1700	2.3600	-25.079%	119	476	-90.678%
2026-05-15	3.0500	3.1500	3.0500	3.1500	+8.997%	21	438	-93.016%
2026-05-13	2.9100	2.9100	2.8900	2.8900	-14.243%	2	417	-92.388%
2026-05-11	3.3700	3.3700	3.3700	3.3700	-6.389%	1	419	-93.472%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+7.463%	1	419	-93.889%
2026-05-01	3.3500	3.3500	3.3500	3.3500	+4.688%	22	396	-93.433%
2026-04-17	3.1500	3.2000	3.1500	3.2000	+1.587%	32	396	-93.125%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+6.419%	2	370	-93.016%
2026-04-15	2.9600	2.9600	2.9600	2.9600	-1.987%	1	370	-92.568%
2026-04-14	3.0200	3.0200	3.0200	3.0200	-12.464%	1	370	-92.715%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+9.524%	24	370	-93.623%
2026-04-08	3.9000	3.9000	3.1500	3.1500	-11.268%	4	363	-93.016%
2026-04-07	3.7000	3.7000	3.5500	3.5500	+4.106%	4	363	-93.803%
2026-04-06	3.4100	3.4100	3.4100	3.4100	-3.944%	1	360	-93.548%
2026-04-02	3.0000	3.5500	3.0000	3.5500	+2.899%	28	359	-93.803%
2026-03-30	3.5000	3.5500	3.4500	3.4500	-11.538%	13	359	-93.623%
2026-03-24	4.1500	4.1500	3.9000	3.9000	-15.217%	4	351	-94.359%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+17.949%	6	347	-95.217%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+5.405%	23	341	-94.359%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-5.128%	11	318	-94.054%
2026-03-06	3.5200	3.9000	3.5200	3.9000	+34.948%	32	307	-94.359%
2026-02-24	2.8900	2.8900	2.8900	2.8900	-12.424%	30	316	-92.388%
2026-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	32	286	-93.333%
2026-02-17	3.3200	3.3200	3.3000	3.3000	+14.583%	39	254	-93.333%
2026-02-12	2.8800	2.8800	2.8800	2.8800	+12.941%	1	235	-92.361%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-6.250%	1	235	-91.373%
2026-02-06	2.7200	2.7200	2.7200	2.7200	-16.564%	2	234	-91.912%
2026-01-28	3.6400	3.6400	3.2600	3.2600	-13.067%	2	234	-93.252%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-11.765%	15	233	-94.133%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-15.842%	3	218	-94.824%
2026-01-12	5.1400	5.1400	5.0500	5.0500	-12.174%	13	215	-95.644%
2026-01-09	5.7500	5.7500	5.7500	5.7500	0.000%	1	213	-96.174%
2026-01-07	5.7500	5.7500	5.7500	5.7500	-4.167%	6	212	-96.174%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-4.762%	8	212	-96.333%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+10.915%	1	212	-96.508%
2025-12-29	5.6800	5.6800	5.6800	5.6800	-7.492%	2	211	-96.127%
2025-12-22	6.1400	6.1400	6.1400	6.1400	+9.839%	3	211	-96.417%
2025-12-15	5.5900	5.5900	5.5900	5.5900	-14.000%	1	211	-96.064%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-9.597%	1	212	-96.615%
2025-11-19	7.2100	7.2100	7.1900	7.1900	-16.686%	50	211	-96.940%
2025-11-18	8.6300	8.6300	8.6300	8.6300	-1.484%	2	235	-97.451%
2025-11-14	8.9300	8.9300	8.1800	8.7600	+6.829%	87	234	-97.489%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-19.212%	1	230	-97.317%
2025-11-04	10.1500	10.1500	10.1500	10.1500	+3.150%	3	230	-97.833%
2025-10-30	9.8400	9.8400	9.8400	9.8400	+6.957%	11	230	-97.764%
2025-10-24	9.1500	9.2000	9.1500	9.2000	+1.210%	2	219	-97.609%
2025-10-20	8.6300	9.0900	8.3600	9.0900	-3.810%	41	219	-97.580%
2025-10-15	9.4500	9.4500	9.4500	9.4500	+1.613%	1	219	-97.672%
2025-10-09	9.3000	9.3000	9.3000	9.3000	-7.921%	1	219	-97.634%
2025-10-08	10.0900	10.1000	10.0900	10.1000	-2.132%	2	220	-97.822%
2025-10-07	10.0500	10.3900	9.9000	10.3200	+0.880%	4	221	-97.868%
2025-10-06	9.2000	10.2300	9.2000	10.2300	-1.635%	3	221	-97.849%
2025-10-01	10.2000	10.4000	10.2000	10.4000	-1.979%	4	222	-97.885%
2025-09-30	11.2200	11.2200	10.3700	10.6100	-10.464%	179	222	-97.926%
2025-09-29	11.8500	11.8500	11.8500	11.8500	-2.948%	7	202	-98.143%
2025-09-26	12.2500	12.2500	12.2100	12.2100	-8.539%	3	202	-98.198%
2025-09-22	13.3500	13.3500	13.3500	13.3500	-6.316%	3	199	-98.352%
2025-09-18	13.7400	14.2500	13.7400	14.2500	+8.779%	100	196	-98.456%
2025-09-16	13.0500	13.1200	13.0000	13.1000	+0.924%	101	191	-98.321%
2025-09-15	12.9800	12.9800	12.9800	12.9800	+3.840%	2	91	-98.305%
2025-09-12	12.5000	12.5000	12.5000	12.5000	-2.344%	1	91	-98.240%
2025-09-05	12.6000	12.8000	12.6000	12.8000	+1.587%	6	90	-98.281%
2025-09-02	12.6000	12.6000	12.6000	12.6000	+2.439%	50	84	-98.254%
2025-08-22	11.8100	12.5000	11.6000	12.3000	+1.569%	14	36	-98.211%
2025-08-21	12.1100	12.1100	12.1100	12.1100	-1.143%	1	35	-98.183%
2025-08-20	12.1000	12.2500	12.1000	12.2500	-6.346%	2	36	-98.204%
2025-08-18	13.0800	13.0800	13.0800	13.0800	+0.230%	1	34	-98.318%
2025-08-15	13.0500	13.0500	13.0500	13.0500	-12.121%	5	33	-98.314%
2025-08-14	14.8500	14.8500	14.8500	14.8500	-1.000%	1	28	-98.519%
2025-08-12	15.0000	15.0000	15.0000	15.0000	-14.286%	10	28	-98.533%
2025-07-28	17.5000	17.5000	17.5000	17.5000	-5.559%	3	38	-98.743%
2025-07-16	18.5300	18.5300	18.5300	18.5300	-32.594%	10	35	-98.813%
2025-05-01	27.4900	27.4900	27.4900	27.4900	+4.287%	1	25	-99.200%
2025-04-28	26.3600	26.3600	26.3600	26.3600	+0.228%	1	26	-99.165%
2025-04-04	26.3000	26.3000	26.3000	26.3000	-18.952%	2	25	-99.163%
2025-01-02	32.4500	32.4500	32.4500	32.4500	-1.756%	1	26	-99.322%
2024-12-30	33.0300	33.0300	33.0300	33.0300	+53.628%	15	25	-99.334%
2024-09-24	21.5000	21.5000	21.5000	21.5000	0.000%	10	10	-98.977%