Dark

JNJ20270115P190
JNJ Jan 15 2027 190.00 Put (JNJ270115P00190000)
option OPRA

EOD

Jul 23, 2026

1.39-3.472%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5000	1.5000	1.3900	1.3900	-3.472%	4	1,296	0.000%
2026-07-22	1.4400	1.4400	1.4400	1.4400	-21.311%	1	1,296	-3.472%
2026-07-15	1.8100	1.8300	1.7100	1.8300	+34.559%	6	1,296	-24.044%
2026-07-14	1.7200	1.7200	1.3600	1.3600	-22.286%	32	1,296	+2.206%
2026-07-10	1.4200	1.7500	1.4200	1.7500	+5.422%	2	1,307	-20.571%
2026-07-09	1.6600	1.6600	1.6600	1.6600	-7.778%	2	1,307	-16.265%
2026-07-08	1.5400	1.8000	1.4200	1.8000	+23.288%	6	1,307	-22.778%
2026-07-07	1.3100	1.4600	1.3100	1.4600	-18.889%	12	1,308	-4.795%
2026-07-06	2.0000	2.0000	1.6200	1.8000	+4.651%	18	1,317	-22.778%
2026-07-02	1.7200	1.7200	1.7200	1.7200	-12.245%	1	1,321	-19.186%
2026-07-01	1.9600	1.9600	1.9600	1.9600	-0.508%	1	1,321	-29.082%
2026-06-30	1.8200	1.9700	1.7900	1.9700	+3.684%	12	1,321	-29.442%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-9.524%	1	1,312	-26.842%
2026-06-26	2.0100	2.3200	2.0000	2.1000	-18.605%	27	1,313	-33.810%
2026-06-25	2.5600	2.5800	2.3900	2.5800	-9.474%	8	1,299	-46.124%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-16.176%	5	1,296	-51.228%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-11.688%	10	1,292	-59.118%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+24.194%	2	1,282	-63.896%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-1.587%	2	1,282	-55.161%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-4.545%	2	1,280	-55.873%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,278	-57.879%
2026-06-10	3.2200	3.2200	3.2000	3.2000	-11.111%	4	1,276	-56.563%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,276	-61.389%
2026-06-08	3.7900	3.7900	3.7500	3.7500	-2.597%	2	1,276	-62.933%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-10.465%	9	1,278	-63.896%
2026-06-04	4.3500	4.3500	4.3000	4.3000	-10.417%	12	1,270	-67.674%
2026-06-03	4.8500	5.0000	4.7500	4.8000	-3.030%	37	1,258	-71.042%
2026-06-01	5.1200	5.1200	4.9500	4.9500	+2.062%	12	1,222	-71.919%
2026-05-29	4.3500	4.8500	4.3500	4.8500	+19.165%	2	1,229	-71.340%
2026-05-26	3.9000	4.0700	3.9000	4.0700	+1.750%	2	1,227	-65.848%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-17.526%	2	1,226	-65.250%
2026-05-13	4.9000	4.9000	4.8500	4.8500	-18.487%	4	1,228	-71.340%
2026-05-07	6.1000	6.1000	5.8500	5.9500	+3.478%	108	1,229	-76.639%
2026-05-01	5.5000	5.7500	5.5000	5.7500	+10.577%	19	1,151	-75.826%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-7.143%	15	1,151	-73.269%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-6.667%	5	1,141	-75.179%
2026-04-24	5.5700	6.0000	5.5700	6.0000	+11.111%	20	1,136	-76.833%
2026-04-21	5.4000	6.0000	5.4000	5.4000	+10.204%	6	1,132	-74.259%
2026-04-17	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,132	-71.633%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+10.132%	1	1,132	-72.200%
2026-04-15	4.8000	4.8000	4.5400	4.5400	-1.304%	6	1,131	-69.383%
2026-04-14	5.2200	5.2200	4.6000	4.6000	-14.815%	5	1,130	-69.783%
2026-04-13	5.1300	5.4000	5.1300	5.4000	+5.882%	3	1,130	-74.259%
2026-04-10	5.1000	5.1000	5.1000	5.1000	+10.870%	2	1,130	-72.745%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-20.000%	3	1,128	-69.783%
2026-04-08	5.7500	5.7500	5.7500	5.7500	-1.877%	3	1,125	-75.826%
2026-04-07	5.5500	5.9700	5.3000	5.8600	+9.533%	74	1,122	-76.280%
2026-04-06	5.1000	5.3500	5.1000	5.3500	+8.081%	4	1,187	-74.019%
2026-04-02	4.9900	4.9900	4.9500	4.9500	-7.477%	2	1,186	-71.919%
2026-03-30	5.4000	5.4000	5.3500	5.3500	-6.140%	14	1,186	-74.019%
2026-03-27	5.4500	5.7000	5.4500	5.7000	+6.542%	17	1,181	-75.614%
2026-03-26	5.3000	5.3500	5.2000	5.3500	-15.079%	8	1,176	-74.019%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-5.263%	2	1,169	-77.937%
2026-03-20	7.1500	7.2200	6.6500	6.6500	+4.724%	9	1,167	-79.098%
2026-03-19	6.2000	6.3500	6.2000	6.3500	+8.547%	16	1,163	-78.110%
2026-03-13	5.1300	5.8500	5.0800	5.8500	+5.405%	16	1,157	-76.239%
2026-03-12	5.3500	5.8300	5.3000	5.5500	+9.684%	50	1,144	-74.955%
2026-03-11	5.2500	5.4000	4.9700	5.0600	-14.527%	463	1,162	-72.530%
2026-03-05	5.9200	5.9200	5.9200	5.9200	+28.416%	5	707	-76.520%
2026-03-03	4.5000	4.6900	4.5000	4.6100	+12.439%	16	707	-69.848%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-10.870%	1	699	-66.098%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-5.155%	8	699	-69.783%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-3.960%	20	691	-71.340%
2026-02-17	4.7500	5.0500	4.7500	5.0500	+7.447%	25	671	-72.475%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+0.427%	2	671	-70.426%
2026-02-12	4.4500	4.6800	4.4000	4.6800	+4.000%	112	671	-70.299%
2026-02-06	4.5000	4.5000	4.5000	4.5000	-7.216%	6	591	-69.111%
2026-02-04	4.8500	4.8500	4.8500	4.8500	-7.619%	7	591	-71.340%
2026-02-03	5.2500	5.2500	5.2500	5.2500	0.000%	1	591	-73.524%
2026-02-02	5.2500	5.2500	5.2500	5.2500	-7.895%	5	591	-73.524%
2026-01-30	5.6500	5.7000	5.6500	5.7000	+2.888%	21	586	-75.614%
2026-01-29	5.5400	5.5400	5.5400	5.5400	+12.602%	1	579	-74.910%
2026-01-28	5.1400	5.1400	4.9200	4.9200	-21.656%	3	579	-71.748%
2026-01-26	6.2800	6.2800	6.2800	6.2800	+0.480%	2	576	-77.866%
2026-01-23	6.5800	6.5800	6.2500	6.2500	-13.194%	2	576	-77.760%
2026-01-20	7.6500	7.6600	7.2000	7.2000	+5.882%	31	577	-80.694%
2026-01-15	6.6600	6.8000	6.6600	6.8000	-4.895%	6	550	-79.559%
2026-01-14	7.3500	7.3500	7.1500	7.1500	-2.456%	6	545	-80.559%
2026-01-13	7.4000	7.5600	7.3300	7.3300	-11.152%	19	544	-81.037%
2026-01-12	8.7000	9.1000	8.2500	8.2500	-16.244%	80	549	-83.152%
2026-01-09	9.8500	9.8500	9.8500	9.8500	+5.348%	2	482	-85.888%
2026-01-07	10.1000	10.1000	9.3500	9.3500	-2.094%	2	482	-85.134%
2026-01-06	9.9000	9.9000	9.5500	9.5500	-7.282%	356	481	-85.445%
2026-01-02	10.5000	10.5000	10.3000	10.3000	+2.488%	4	184	-86.505%
2025-12-31	10.0500	10.0500	10.0500	10.0500	+3.077%	40	228	-86.169%
2025-12-30	9.7500	9.7500	9.7500	9.7500	+5.292%	5	228	-85.744%
2025-12-29	9.2600	9.2600	9.2600	9.2600	-0.430%	6	223	-84.989%
2025-12-16	8.5000	9.5000	8.5000	9.3000	+5.562%	10	217	-85.054%
2025-12-15	8.8100	8.8100	8.8100	8.8100	+0.686%	1	209	-84.222%
2025-12-11	8.7500	8.7500	8.7500	8.7500	-18.071%	12	208	-84.114%
2025-12-10	10.6800	10.6800	10.6800	10.6800	-11.663%	1	208	-86.985%
2025-12-08	12.0900	12.0900	12.0900	12.0900	+24.000%	1	208	-88.503%
2025-12-01	9.7500	9.7500	9.7500	9.7500	+1.775%	8	208	-85.744%
2025-11-26	9.5800	9.5800	9.5800	9.5800	-2.245%	1	216	-85.491%
2025-11-25	10.0200	10.0200	9.7300	9.8000	-11.632%	15	216	-85.816%
2025-11-24	11.0900	11.0900	11.0900	11.0900	+11.234%	1	205	-87.466%
2025-11-21	9.9700	9.9700	9.9700	9.9700	-15.149%	1	206	-86.058%
2025-11-20	11.7000	12.1000	11.0200	11.7500	-1.591%	154	206	-88.170%
2025-11-19	11.9400	11.9400	11.9400	11.9400	-3.865%	8	96	-88.358%
2025-11-17	12.7000	12.7000	12.4200	12.4200	-6.264%	12	88	-88.808%
2025-11-14	13.7000	13.7000	13.2500	13.2500	-1.487%	20	78	-89.509%
2025-11-13	13.2700	13.4500	13.2700	13.4500	-5.282%	34	59	-89.665%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-17.538%	10	25	-90.211%
2025-11-10	17.2200	17.2200	17.2200	17.2200	+1.893%	1	15	-91.928%
2025-11-05	16.9000	16.9000	16.9000	16.9000	+4.321%	1	14	-91.775%
2025-11-04	16.2000	16.2000	16.2000	16.2000	+2.857%	1	14	-91.420%
2025-10-31	15.7500	15.7500	15.7500	15.7500	+5.000%	1	15	-91.175%
2025-10-27	15.0000	15.0000	15.0000	15.0000	+6.914%	2	14	-90.733%
2025-10-22	14.0300	14.0300	14.0300	14.0300	-6.777%	3	14	-90.093%
2025-10-15	14.9500	15.0500	14.9500	15.0500	-7.951%	2	11	-90.764%
2025-10-02	16.3500	16.3500	16.3500	16.3500	-1.149%	10	11	-91.498%
2025-10-01	16.4500	16.5400	16.4500	16.5400	-45.086%	2	5	-91.596%
2025-03-20	30.1200	30.1200	30.1200	30.1200	-7.805%	1	4	-95.385%
2025-02-19	33.3000	33.3000	32.6700	32.6700	-7.372%	3	3	-95.745%
2025-02-11	35.2700	35.2700	35.2700	35.2700	-22.654%	1	1	-96.059%
2024-12-19	45.6000	45.6000	45.6000	45.6000	+28.451%	2	2	-96.952%
2024-12-02	35.5000	35.5000	35.5000	35.5000	+0.652%	1	2	-96.085%
2024-11-25	35.5400	35.5400	35.2700	35.2700	0.000%	2	2	-96.059%