Dark

JNJ20270115P180
JNJ Jan 15 2027 180.00 Put (JNJ270115P00180000)
option OPRA

EOD

Jul 21, 2026

1.21-14.789%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.2100	1.2100	1.2100	1.2100	-14.789%	1	1,136	0.000%
2026-07-20	1.4200	1.4200	1.4200	1.4200	+40.594%	4	1,136	-14.789%
2026-07-17	1.0700	1.0700	1.0000	1.0100	-39.881%	3	1,140	+19.802%
2026-07-16	1.6800	1.6800	1.6800	1.6800	+47.368%	1	1,142	-27.976%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-3.390%	5	1,143	+6.140%
2026-07-14	1.1500	1.1800	1.0200	1.1800	+12.381%	32	1,143	+2.542%
2026-07-10	1.0300	1.0500	1.0300	1.0500	+1.942%	16	1,151	+15.238%
2026-07-08	1.0300	1.0300	1.0300	1.0300	+5.102%	1	1,167	+17.476%
2026-07-07	0.9200	0.9800	0.9200	0.9800	-19.008%	12	1,167	+23.469%
2026-07-06	1.2200	1.2200	1.1100	1.2100	+2.542%	14	1,178	0.000%
2026-07-02	1.1800	1.1800	1.1800	1.1800	-13.235%	1	1,192	+2.542%
2026-07-01	1.3600	1.3600	1.3600	1.3600	-6.207%	1	1,192	-11.029%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+1.399%	1	1,192	-16.552%
2026-06-29	1.3900	1.4300	1.3900	1.4300	-25.521%	4	1,192	-15.385%
2026-06-23	1.9200	1.9300	1.8700	1.9200	-14.667%	7	1,190	-36.979%
2026-06-22	2.4500	2.4500	2.1800	2.2500	+9.756%	13	1,193	-46.222%
2026-06-15	2.0800	2.1800	2.0500	2.0500	-4.651%	4	1,192	-40.976%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-15.020%	25	1,194	-43.721%
2026-06-09	2.5000	2.5300	2.5000	2.5300	-3.802%	4	1,194	-52.174%
2026-06-05	2.7200	2.7200	2.6300	2.6300	-11.448%	15	1,194	-53.992%
2026-06-04	2.9800	3.0000	2.9600	2.9700	-8.615%	23	1,186	-59.259%
2026-06-03	3.2000	3.2500	3.2000	3.2500	-3.846%	2	1,167	-62.769%
2026-06-01	3.4400	3.4500	3.3500	3.3800	+0.896%	47	1,166	-64.201%
2026-05-29	3.3500	3.3500	3.3500	3.3500	+8.065%	20	1,151	-63.881%
2026-05-20	3.1700	3.1700	3.1000	3.1000	-7.463%	3	1,143	-60.968%
2026-05-15	3.3800	3.3800	3.3500	3.3500	-2.899%	2	1,141	-63.881%
2026-05-13	3.4000	3.4500	3.4000	3.4500	-13.750%	4	1,141	-64.928%
2026-05-07	4.1800	4.1800	4.0000	4.0000	-7.407%	12	1,142	-69.750%
2026-05-06	4.0300	4.3200	3.9500	4.3200	+8.000%	4	1,142	-71.991%
2026-05-04	4.0500	4.0500	3.6000	4.0000	-5.213%	27	1,139	-69.750%
2026-04-24	4.0100	4.2200	4.0000	4.2200	-1.860%	6	1,117	-71.327%
2026-04-22	4.5000	4.5000	4.3000	4.3000	+3.614%	24	1,116	-71.860%
2026-04-21	3.9500	4.3500	3.8500	4.1500	+10.667%	344	1,105	-70.843%
2026-04-16	3.7000	3.7500	3.7000	3.7500	+1.351%	7	1,105	-67.733%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-6.329%	3	1,098	-67.297%
2026-04-13	3.9500	3.9500	3.9500	3.9500	+1.282%	2	1,098	-69.367%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+13.043%	2	1,098	-68.974%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-23.333%	3	1,096	-64.928%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+7.143%	3	1,093	-73.111%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+5.000%	3	1,093	-71.190%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+5.263%	3	1,090	-69.750%
2026-03-31	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,090	-68.158%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-5.618%	7	1,090	-71.190%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-5.319%	8	1,087	-72.809%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+5.618%	1	1,081	-74.255%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+5.952%	19	1,080	-72.809%
2026-03-12	4.2000	4.2000	4.2000	4.2000	+40.000%	10	1,061	-71.190%
2026-03-02	3.0000	3.0000	3.0000	3.0000	0.000%	3	1,051	-59.667%
2026-02-24	3.1400	3.1400	3.0000	3.0000	-17.582%	4	1,048	-59.667%
2026-02-20	3.6400	3.6400	3.6400	3.6400	-5.455%	25	1,047	-66.758%
2026-02-18	3.8500	3.8500	3.8500	3.8500	0.000%	27	1,072	-68.571%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+10.000%	32	1,072	-68.571%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	1,040	-65.429%
2026-02-12	3.4300	3.4700	3.1000	3.4500	-2.266%	152	1,040	-64.928%
2026-02-10	3.5300	3.5300	3.5300	3.5300	+4.748%	2	913	-65.722%
2026-02-06	3.2000	3.4300	3.2000	3.3700	+1.813%	6	915	-64.095%
2026-02-05	3.5800	3.5800	3.3100	3.3100	-6.232%	5	913	-63.444%
2026-02-04	3.5300	3.5300	3.5300	3.5300	-14.734%	10	909	-65.722%
2026-01-30	4.1400	4.1400	4.1400	4.1400	+4.810%	5	899	-70.773%
2026-01-29	3.9500	3.9500	3.9500	3.9500	+3.947%	64	904	-69.367%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+1.333%	2	840	-68.158%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-18.478%	2	839	-67.733%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+4.072%	1	839	-73.696%
2026-01-22	4.4200	4.4200	4.4200	4.4200	-15.000%	1	839	-72.624%
2026-01-21	5.7500	5.8500	5.2000	5.2000	+10.638%	4	839	-76.731%
2026-01-20	5.2000	5.2000	4.7000	4.7000	-6.000%	37	837	-74.255%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-9.910%	5	829	-75.800%
2026-01-13	5.5500	5.5500	5.5500	5.5500	-6.723%	7	834	-78.198%
2026-01-12	6.5500	6.5500	5.9500	5.9500	-15.000%	27	841	-79.664%
2026-01-08	6.8500	7.0000	6.8500	7.0000	+2.190%	7	846	-82.714%
2026-01-07	6.6000	6.8500	6.6000	6.8500	-7.930%	7	846	-82.336%
2026-01-06	7.4400	7.4400	7.4400	7.4400	-0.800%	300	847	-83.737%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+10.294%	11	537	-83.867%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+0.741%	5	537	-82.206%
2025-12-19	6.7500	6.7500	6.7500	6.7500	+3.528%	1	532	-82.074%
2025-12-17	6.5200	6.5200	6.5200	6.5200	+3.822%	1	532	-81.442%
2025-12-15	6.2800	6.2800	6.2800	6.2800	+2.114%	2	532	-80.732%
2025-12-12	6.1500	6.1500	6.1500	6.1500	-16.667%	1	530	-80.325%
2025-12-01	7.2900	7.3800	7.2900	7.3800	+4.090%	13	530	-83.604%
2025-11-26	7.0900	7.0900	7.0900	7.0900	-0.839%	2	519	-82.934%
2025-11-25	7.3700	7.3700	7.1500	7.1500	-4.667%	2	519	-83.077%
2025-11-24	7.8100	7.8100	7.5000	7.5000	-3.226%	52	519	-83.867%
2025-11-21	7.7500	7.7500	7.7500	7.7500	-9.674%	100	567	-84.387%
2025-11-19	8.5800	8.5800	8.5800	8.5800	-2.500%	2	467	-85.897%
2025-11-17	8.6100	8.8000	8.6100	8.8000	-8.333%	2	466	-86.250%
2025-11-13	9.6000	9.6000	9.6000	9.6000	-18.850%	1	466	-87.396%
2025-10-13	11.6600	11.8300	11.6600	11.8300	-2.151%	2	466	-89.772%
2025-10-07	12.7200	12.7200	12.0300	12.0900	-1.306%	36	438	-89.992%
2025-09-30	12.2500	12.2500	12.2500	12.2500	-11.552%	1	438	-90.122%
2025-09-29	14.1000	14.1000	13.8500	13.8500	-12.618%	157	438	-91.264%
2025-09-22	15.8500	15.8500	15.8500	15.8500	-2.761%	10	281	-92.366%
2025-09-19	16.3000	16.3000	16.3000	16.3000	+4.487%	2	271	-92.577%
2025-09-18	15.2500	15.6000	15.2500	15.6000	+4.348%	51	271	-92.244%
2025-09-17	14.9500	14.9500	14.9500	14.9500	-1.967%	25	222	-91.906%
2025-09-16	15.2500	15.2500	15.2500	15.2500	+1.667%	7	197	-92.066%
2025-09-08	15.0000	15.0000	15.0000	15.0000	+0.334%	1	190	-91.933%
2025-09-05	14.9500	14.9500	14.9500	14.9500	+1.978%	6	189	-91.906%
2025-09-04	14.6600	14.6600	14.6600	14.6600	-2.721%	1	183	-91.746%
2025-09-03	14.7500	15.0700	14.7500	15.0700	+1.687%	4	182	-91.971%
2025-09-02	14.6500	14.8200	14.6200	14.8200	-4.140%	4	182	-91.835%
2025-08-28	15.2500	15.4600	15.2500	15.4600	+7.735%	2	180	-92.173%
2025-08-21	14.1500	14.3700	14.0000	14.3500	-1.034%	25	180	-91.568%
2025-08-20	14.5000	14.5000	14.5000	14.5000	-2.027%	1	157	-91.655%
2025-08-19	14.8000	14.8000	14.8000	14.8000	-1.661%	100	156	-91.824%
2025-08-18	15.0500	15.0500	15.0500	15.0500	-11.209%	100	194	-91.960%
2025-08-13	16.9500	16.9500	16.9500	16.9500	-0.587%	100	156	-92.861%
2025-08-12	17.0500	17.0500	17.0500	17.0500	+0.888%	100	194	-92.903%
2025-08-11	16.1200	17.0000	16.1200	16.9000	-51.227%	202	94	-92.840%
2025-04-10	34.6500	34.6500	34.6500	34.6500	+63.212%	2	3	-96.508%
2025-03-10	21.2300	21.2300	21.2300	21.2300	+0.616%	2	2	-94.301%
2025-03-07	21.1000	21.1000	21.1000	21.1000	-28.740%	2	3	-94.265%
2025-02-04	29.6100	29.6100	29.6100	29.6100	-16.826%	1	2	-95.914%
2024-12-27	35.6000	35.6000	35.6000	35.6000	+0.169%	2	3	-96.601%
2024-12-20	35.5400	35.5400	35.5400	35.5400	+54.926%	2	2	-96.595%
2024-10-17	22.9400	22.9400	22.9400	22.9400	-0.131%	5	5	-94.725%
2024-10-15	22.9700	22.9700	22.9700	22.9700	0.000%	5	5	-94.732%