Dark

JNJ20270115P185
JNJ Jan 15 2027 185.00 Put (JNJ270115P00185000)
option OPRA

EOD

Sep 1, 2026

0.3500+40.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.3500	0.3500	0.3500	0.3500	+40.000%	1	800	0.000%
2026-08-26	0.2500	0.2500	0.2500	0.2500	-43.182%	1	799	+40.000%
2026-08-24	0.4400	0.4400	0.4400	0.4400	-8.333%	20	800	-20.455%
2026-08-20	0.4400	0.4800	0.4400	0.4800	-4.000%	9	800	-27.083%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+6.383%	2	792	-30.000%
2026-08-17	0.4900	0.5100	0.4500	0.4700	-30.882%	4	794	-25.532%
2026-08-13	0.6800	0.6800	0.6800	0.6800	-10.526%	2	795	-48.529%
2026-08-11	0.7200	0.7600	0.7200	0.7600	+13.433%	20	795	-53.947%
2026-08-10	0.7000	0.7000	0.6700	0.6700	-24.719%	2	805	-47.761%
2026-08-07	0.8900	0.8900	0.8900	0.8900	-29.365%	3	807	-60.674%
2026-08-05	1.2600	1.2600	1.2600	1.2600	+4.132%	1	804	-72.222%
2026-08-04	0.9800	1.2100	0.9400	1.2100	-21.935%	21	803	-71.074%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+31.356%	1	792	-77.419%
2026-07-30	1.1800	1.1800	1.1800	1.1800	+66.197%	2	791	-70.339%
2026-07-29	0.7500	0.7500	0.7100	0.7100	-7.792%	2	793	-50.704%
2026-07-28	1.2300	1.2300	0.7500	0.7700	-28.704%	21	793	-54.545%
2026-07-24	1.1100	1.1100	1.0800	1.0800	-0.917%	3	784	-67.593%
2026-07-23	1.0900	1.0900	1.0900	1.0900	-13.492%	3	784	-67.890%
2026-07-22	1.2600	1.2600	1.2600	1.2600	-27.168%	1	781	-72.222%
2026-07-20	1.7300	1.7300	1.7300	1.7300	+8.125%	1	782	-79.769%
2026-07-15	1.4200	1.6000	1.4200	1.6000	+18.519%	3	782	-78.125%
2026-07-14	1.3500	1.3500	1.3500	1.3500	+11.570%	1	780	-74.074%
2026-07-13	1.4100	1.4100	1.2000	1.2100	-1.626%	4	779	-71.074%
2026-07-08	1.2200	1.2300	1.2200	1.2300	-0.806%	32	778	-71.545%
2026-07-07	1.2300	1.2500	1.2300	1.2400	-12.676%	59	778	-71.774%
2026-07-06	1.5200	1.5200	1.3300	1.4200	-1.389%	5	778	-75.352%
2026-07-02	1.4400	1.4400	1.4400	1.4400	-11.656%	1	778	-75.694%
2026-07-01	1.6200	1.6300	1.6200	1.6300	-1.212%	7	778	-78.528%
2026-06-30	1.5200	1.6500	1.5200	1.6500	-0.602%	6	781	-78.788%
2026-06-29	1.5600	1.6600	1.5600	1.6600	-5.143%	2	785	-78.916%
2026-06-26	1.7500	1.7500	1.7500	1.7500	-17.062%	1	784	-80.000%
2026-06-25	2.0900	2.1100	2.0900	2.1100	-35.077%	2	785	-83.412%
2026-06-18	3.2000	3.2500	3.2000	3.2500	+16.071%	19	785	-89.231%
2026-06-16	2.8000	2.8000	2.8000	2.8000	+4.478%	1	785	-87.500%
2026-06-12	2.6700	2.6900	2.6600	2.6800	-12.131%	19	784	-86.940%
2026-06-09	3.0500	3.0500	3.0500	3.0500	-4.688%	2	778	-88.525%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-11.111%	11	776	-89.063%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-8.861%	8	765	-90.278%
2026-06-03	3.9000	3.9500	3.9000	3.9500	+2.067%	3	765	-91.139%
2026-05-20	3.8000	3.8700	3.8000	3.8700	-5.610%	2	765	-90.956%
2026-05-13	4.2000	4.2000	4.1000	4.1000	-21.154%	2	765	-91.463%
2026-05-08	5.2000	5.2000	5.2000	5.2000	+4.000%	18	766	-93.269%
2026-05-07	4.8000	5.0500	4.8000	5.0000	+1.010%	110	766	-93.000%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+5.319%	3	656	-92.929%
2026-04-24	4.7200	4.7200	4.7000	4.7000	-9.615%	2	659	-92.553%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+22.353%	2	657	-93.269%
2026-04-14	4.2500	4.2500	4.2500	4.2500	-7.609%	3	655	-91.765%
2026-04-13	4.6000	4.6000	4.6000	4.6000	+3.371%	2	655	-92.391%
2026-04-10	4.4500	4.4500	4.4500	4.4500	+11.250%	2	655	-92.135%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-21.569%	3	655	-91.250%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+5.155%	3	652	-93.137%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+4.301%	3	652	-92.784%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-11.429%	3	649	-92.473%
2026-03-24	5.3500	5.5500	5.2000	5.2500	-4.545%	4	649	-93.333%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-9.091%	2	648	-93.636%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+13.084%	4	647	-94.215%
2026-03-19	5.3500	5.3500	5.3500	5.3500	+0.943%	10	643	-93.458%
2026-03-18	5.3000	5.3000	5.3000	5.3000	+10.879%	2	633	-93.396%
2026-03-16	4.7800	4.7800	4.7800	4.7800	-6.275%	3	633	-92.678%
2026-03-13	5.1000	5.1000	5.1000	5.1000	+6.250%	16	633	-93.137%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-2.834%	10	617	-92.708%
2026-03-06	4.9100	4.9400	4.9100	4.9400	+20.488%	4	608	-92.915%
2026-03-04	4.1000	4.1000	4.1000	4.1000	-6.818%	1	604	-91.463%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+1.149%	25	603	-92.045%
2026-02-17	4.3500	4.3500	4.3500	4.3500	+8.750%	28	603	-91.954%
2026-02-12	3.8000	4.0500	3.8000	4.0000	+8.992%	120	575	-91.250%
2026-02-09	3.6700	3.6700	3.6700	3.6700	-3.421%	1	455	-90.463%
2026-02-06	4.0000	4.0000	3.8000	3.8000	+0.264%	5	455	-90.789%
2026-02-05	3.7900	3.7900	3.7900	3.7900	-19.703%	4	452	-90.765%
2026-01-28	4.6300	4.7200	4.6300	4.7200	-16.901%	3	452	-92.585%
2026-01-23	5.6800	5.6800	5.6800	5.6800	+5.185%	1	451	-93.838%
2026-01-22	5.2100	5.4000	5.2100	5.4000	-11.475%	2	451	-93.519%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+8.541%	5	451	-94.262%
2026-01-15	6.0000	6.0000	5.4500	5.6200	-10.794%	12	446	-93.772%
2026-01-13	6.8500	6.8500	6.3000	6.3000	-24.096%	45	438	-94.444%
2026-01-09	8.2000	8.3500	8.0500	8.3000	+1.840%	12	430	-95.783%
2026-01-08	7.6000	8.1500	7.6000	8.1500	+3.822%	6	426	-95.706%
2026-01-07	7.8000	7.8500	7.8000	7.8500	-14.674%	6	424	-95.541%
2026-01-05	8.9300	9.2000	8.9300	9.2000	+5.747%	201	424	-96.196%
2026-01-02	8.7000	8.7000	8.7000	8.7000	+6.098%	3	245	-95.977%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-9.392%	6	245	-95.732%
2025-12-23	8.4700	9.0500	8.1900	9.0500	+10.366%	10	239	-96.133%
2025-12-18	8.2000	8.2000	8.2000	8.2000	+8.609%	1	234	-95.732%
2025-12-15	7.6600	7.6600	7.5500	7.5500	+1.206%	7	233	-95.364%
2025-12-11	7.7000	7.7000	7.4500	7.4600	-11.820%	39	230	-95.308%
2025-11-25	8.4600	8.4600	8.4600	8.4600	-19.043%	1	222	-95.863%
2025-11-17	10.4500	10.4500	10.4500	10.4500	-26.667%	2	221	-96.651%
2025-11-05	14.2500	14.2500	14.2500	14.2500	+14.919%	1	221	-97.544%
2025-10-23	12.4000	12.4000	12.4000	12.4000	+2.310%	6	222	-97.177%
2025-10-20	12.1200	12.1200	12.1200	12.1200	-3.810%	1	222	-97.112%
2025-10-15	12.6000	12.6000	12.6000	12.6000	-7.216%	1	223	-97.222%
2025-10-08	13.3300	13.5800	13.3300	13.5800	-4.028%	2	222	-97.423%
2025-10-07	14.0800	14.2000	13.8800	14.1500	+10.980%	63	161	-97.527%
2025-10-03	12.5800	12.7500	12.5800	12.7500	-8.929%	2	161	-97.255%
2025-09-30	14.0000	14.1000	14.0000	14.0000	-13.043%	25	161	-97.500%
2025-09-29	16.2000	16.2000	16.1000	16.1000	-3.303%	16	155	-97.826%
2025-09-26	16.7000	16.8400	16.6000	16.6500	-10.436%	98	149	-97.898%
2025-09-18	18.5900	18.5900	18.5900	18.5900	+8.397%	150	51	-98.117%
2025-09-12	17.0500	17.1500	17.0500	17.1500	-0.291%	2	152	-97.959%
2025-09-04	17.1000	17.2000	17.1000	17.2000	-0.174%	2	151	-97.965%
2025-09-02	17.0400	17.2300	17.0400	17.2300	-4.490%	2	151	-97.969%
2025-08-28	17.7500	18.0400	17.7500	18.0400	+8.675%	2	151	-98.060%
2025-08-20	15.6000	16.6000	15.6000	16.6000	-46.034%	150	151	-97.892%
2025-02-11	30.7600	30.7600	30.7600	30.7600	-23.899%	1	2	-98.862%
2024-12-23	40.4200	40.4200	40.4200	40.4200	+50.037%	1	2	-99.134%
2024-10-25	26.9400	26.9400	26.9400	26.9400	0.000%	2	1	-98.701%