Dark

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

EOD

Sep 4, 2026

0.2800+12.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,106	0.000%
2026-09-03	0.2500	0.2800	0.2500	0.2500	-10.714%	3	1,106	+12.000%
2026-09-01	0.3300	0.3300	0.2700	0.2800	-12.500%	24	1,108	0.000%
2026-08-31	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,129	-12.500%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-18.919%	7	1,128	-6.667%
2026-08-20	0.3500	0.4600	0.3500	0.3700	+23.333%	6	1,128	-24.324%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,128	-6.667%
2026-08-17	0.3900	0.4000	0.3900	0.4000	-33.333%	2	1,130	-30.000%
2026-08-11	0.5600	0.6000	0.5600	0.6000	+5.263%	20	1,132	-53.333%
2026-08-10	0.5000	0.5700	0.5000	0.5700	-45.714%	14	1,133	-50.877%
2026-08-05	1.0500	1.0500	1.0500	1.0500	+34.615%	5	1,119	-73.333%
2026-08-04	0.8000	0.8400	0.7800	0.7800	-11.364%	20	1,123	-64.103%
2026-07-31	0.8600	0.8800	0.8600	0.8800	+12.821%	2	1,116	-68.182%
2026-07-30	1.0600	1.0600	0.7800	0.7800	+11.429%	4	1,117	-64.103%
2026-07-28	0.6200	0.7300	0.6200	0.7000	-42.149%	36	1,114	-60.000%
2026-07-21	1.2100	1.2100	1.2100	1.2100	-14.789%	1	1,136	-76.860%
2026-07-20	1.4200	1.4200	1.4200	1.4200	+40.594%	4	1,136	-80.282%
2026-07-17	1.0700	1.0700	1.0000	1.0100	-39.881%	3	1,140	-72.277%
2026-07-16	1.6800	1.6800	1.6800	1.6800	+47.368%	1	1,142	-83.333%
2026-07-15	1.1400	1.1400	1.1400	1.1400	-3.390%	5	1,143	-75.439%
2026-07-14	1.1500	1.1800	1.0200	1.1800	+12.381%	32	1,143	-76.271%
2026-07-10	1.0300	1.0500	1.0300	1.0500	+1.942%	16	1,151	-73.333%
2026-07-08	1.0300	1.0300	1.0300	1.0300	+5.102%	1	1,167	-72.816%
2026-07-07	0.9200	0.9800	0.9200	0.9800	-19.008%	12	1,167	-71.429%
2026-07-06	1.2200	1.2200	1.1100	1.2100	+2.542%	14	1,178	-76.860%
2026-07-02	1.1800	1.1800	1.1800	1.1800	-13.235%	1	1,192	-76.271%
2026-07-01	1.3600	1.3600	1.3600	1.3600	-6.207%	1	1,192	-79.412%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+1.399%	1	1,192	-80.690%
2026-06-29	1.3900	1.4300	1.3900	1.4300	-25.521%	4	1,192	-80.420%
2026-06-23	1.9200	1.9300	1.8700	1.9200	-14.667%	7	1,190	-85.417%
2026-06-22	2.4500	2.4500	2.1800	2.2500	+9.756%	13	1,193	-87.556%
2026-06-15	2.0800	2.1800	2.0500	2.0500	-4.651%	4	1,192	-86.341%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-15.020%	25	1,194	-86.977%
2026-06-09	2.5000	2.5300	2.5000	2.5300	-3.802%	4	1,194	-88.933%
2026-06-05	2.7200	2.7200	2.6300	2.6300	-11.448%	15	1,194	-89.354%
2026-06-04	2.9800	3.0000	2.9600	2.9700	-8.615%	23	1,186	-90.572%
2026-06-03	3.2000	3.2500	3.2000	3.2500	-3.846%	2	1,167	-91.385%
2026-06-01	3.4400	3.4500	3.3500	3.3800	+0.896%	47	1,166	-91.716%
2026-05-29	3.3500	3.3500	3.3500	3.3500	+8.065%	20	1,151	-91.642%
2026-05-20	3.1700	3.1700	3.1000	3.1000	-7.463%	3	1,143	-90.968%
2026-05-15	3.3800	3.3800	3.3500	3.3500	-2.899%	2	1,141	-91.642%
2026-05-13	3.4000	3.4500	3.4000	3.4500	-13.750%	4	1,141	-91.884%
2026-05-07	4.1800	4.1800	4.0000	4.0000	-7.407%	12	1,142	-93.000%
2026-05-06	4.0300	4.3200	3.9500	4.3200	+8.000%	4	1,142	-93.519%
2026-05-04	4.0500	4.0500	3.6000	4.0000	-5.213%	27	1,139	-93.000%
2026-04-24	4.0100	4.2200	4.0000	4.2200	-1.860%	6	1,117	-93.365%
2026-04-22	4.5000	4.5000	4.3000	4.3000	+3.614%	24	1,116	-93.488%
2026-04-21	3.9500	4.3500	3.8500	4.1500	+10.667%	344	1,105	-93.253%
2026-04-16	3.7000	3.7500	3.7000	3.7500	+1.351%	7	1,105	-92.533%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-6.329%	3	1,098	-92.432%
2026-04-13	3.9500	3.9500	3.9500	3.9500	+1.282%	2	1,098	-92.911%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+13.043%	2	1,098	-92.821%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-23.333%	3	1,096	-91.884%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+7.143%	3	1,093	-93.778%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+5.000%	3	1,093	-93.333%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+5.263%	3	1,090	-93.000%
2026-03-31	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,090	-92.632%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-5.618%	7	1,090	-93.333%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-5.319%	8	1,087	-93.708%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+5.618%	1	1,081	-94.043%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+5.952%	19	1,080	-93.708%
2026-03-12	4.2000	4.2000	4.2000	4.2000	+40.000%	10	1,061	-93.333%
2026-03-02	3.0000	3.0000	3.0000	3.0000	0.000%	3	1,051	-90.667%
2026-02-24	3.1400	3.1400	3.0000	3.0000	-17.582%	4	1,048	-90.667%
2026-02-20	3.6400	3.6400	3.6400	3.6400	-5.455%	25	1,047	-92.308%
2026-02-18	3.8500	3.8500	3.8500	3.8500	0.000%	27	1,072	-92.727%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+10.000%	32	1,072	-92.727%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	1,040	-92.000%
2026-02-12	3.4300	3.4700	3.1000	3.4500	-2.266%	152	1,040	-91.884%
2026-02-10	3.5300	3.5300	3.5300	3.5300	+4.748%	2	913	-92.068%
2026-02-06	3.2000	3.4300	3.2000	3.3700	+1.813%	6	915	-91.691%
2026-02-05	3.5800	3.5800	3.3100	3.3100	-6.232%	5	913	-91.541%
2026-02-04	3.5300	3.5300	3.5300	3.5300	-14.734%	10	909	-92.068%
2026-01-30	4.1400	4.1400	4.1400	4.1400	+4.810%	5	899	-93.237%
2026-01-29	3.9500	3.9500	3.9500	3.9500	+3.947%	64	904	-92.911%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+1.333%	2	840	-92.632%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-18.478%	2	839	-92.533%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+4.072%	1	839	-93.913%
2026-01-22	4.4200	4.4200	4.4200	4.4200	-15.000%	1	839	-93.665%
2026-01-21	5.7500	5.8500	5.2000	5.2000	+10.638%	4	839	-94.615%
2026-01-20	5.2000	5.2000	4.7000	4.7000	-6.000%	37	837	-94.043%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-9.910%	5	829	-94.400%
2026-01-13	5.5500	5.5500	5.5500	5.5500	-6.723%	7	834	-94.955%
2026-01-12	6.5500	6.5500	5.9500	5.9500	-15.000%	27	841	-95.294%
2026-01-08	6.8500	7.0000	6.8500	7.0000	+2.190%	7	846	-96.000%
2026-01-07	6.6000	6.8500	6.6000	6.8500	-7.930%	7	846	-95.912%
2026-01-06	7.4400	7.4400	7.4400	7.4400	-0.800%	300	847	-96.237%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+10.294%	11	537	-96.267%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+0.741%	5	537	-95.882%
2025-12-19	6.7500	6.7500	6.7500	6.7500	+3.528%	1	532	-95.852%
2025-12-17	6.5200	6.5200	6.5200	6.5200	+3.822%	1	532	-95.706%
2025-12-15	6.2800	6.2800	6.2800	6.2800	+2.114%	2	532	-95.541%
2025-12-12	6.1500	6.1500	6.1500	6.1500	-16.667%	1	530	-95.447%
2025-12-01	7.2900	7.3800	7.2900	7.3800	+4.090%	13	530	-96.206%
2025-11-26	7.0900	7.0900	7.0900	7.0900	-0.839%	2	519	-96.051%
2025-11-25	7.3700	7.3700	7.1500	7.1500	-4.667%	2	519	-96.084%
2025-11-24	7.8100	7.8100	7.5000	7.5000	-3.226%	52	519	-96.267%
2025-11-21	7.7500	7.7500	7.7500	7.7500	-9.674%	100	567	-96.387%
2025-11-19	8.5800	8.5800	8.5800	8.5800	-2.500%	2	467	-96.737%
2025-11-17	8.6100	8.8000	8.6100	8.8000	-8.333%	2	466	-96.818%
2025-11-13	9.6000	9.6000	9.6000	9.6000	-18.850%	1	466	-97.083%
2025-10-13	11.6600	11.8300	11.6600	11.8300	-2.151%	2	466	-97.633%
2025-10-07	12.7200	12.7200	12.0300	12.0900	-1.306%	36	438	-97.684%
2025-09-30	12.2500	12.2500	12.2500	12.2500	-11.552%	1	438	-97.714%
2025-09-29	14.1000	14.1000	13.8500	13.8500	-12.618%	157	438	-97.978%
2025-09-22	15.8500	15.8500	15.8500	15.8500	-2.761%	10	281	-98.233%
2025-09-19	16.3000	16.3000	16.3000	16.3000	+4.487%	2	271	-98.282%
2025-09-18	15.2500	15.6000	15.2500	15.6000	+4.348%	51	271	-98.205%
2025-09-17	14.9500	14.9500	14.9500	14.9500	-1.967%	25	222	-98.127%
2025-09-16	15.2500	15.2500	15.2500	15.2500	+1.667%	7	197	-98.164%
2025-09-08	15.0000	15.0000	15.0000	15.0000	+0.334%	1	190	-98.133%
2025-09-05	14.9500	14.9500	14.9500	14.9500	+1.978%	6	189	-98.127%
2025-09-04	14.6600	14.6600	14.6600	14.6600	-2.721%	1	183	-98.090%
2025-09-03	14.7500	15.0700	14.7500	15.0700	+1.687%	4	182	-98.142%
2025-09-02	14.6500	14.8200	14.6200	14.8200	-4.140%	4	182	-98.111%
2025-08-28	15.2500	15.4600	15.2500	15.4600	+7.735%	2	180	-98.189%
2025-08-21	14.1500	14.3700	14.0000	14.3500	-1.034%	25	180	-98.049%
2025-08-20	14.5000	14.5000	14.5000	14.5000	-2.027%	1	157	-98.069%
2025-08-19	14.8000	14.8000	14.8000	14.8000	-1.661%	100	156	-98.108%
2025-08-18	15.0500	15.0500	15.0500	15.0500	-11.209%	100	194	-98.140%
2025-08-13	16.9500	16.9500	16.9500	16.9500	-0.587%	100	156	-98.348%
2025-08-12	17.0500	17.0500	17.0500	17.0500	+0.888%	100	194	-98.358%
2025-08-11	16.1200	17.0000	16.1200	16.9000	-51.227%	202	94	-98.343%
2025-04-10	34.6500	34.6500	34.6500	34.6500	+63.212%	2	3	-99.192%
2025-03-10	21.2300	21.2300	21.2300	21.2300	+0.616%	2	2	-98.681%
2025-03-07	21.1000	21.1000	21.1000	21.1000	-28.740%	2	3	-98.673%
2025-02-04	29.6100	29.6100	29.6100	29.6100	-16.826%	1	2	-99.054%
2024-12-27	35.6000	35.6000	35.6000	35.6000	+0.169%	2	3	-99.213%
2024-12-20	35.5400	35.5400	35.5400	35.5400	+54.926%	2	2	-99.212%
2024-10-17	22.9400	22.9400	22.9400	22.9400	-0.131%	5	5	-98.779%
2024-10-15	22.9700	22.9700	22.9700	22.9700	0.000%	5	5	-98.781%