Dark

JNJ20270115P195
JNJ Jan 15 2027 195.00 Put (JNJ270115P00195000)
option OPRA

EOD

Sep 4, 2026

0.3900-18.750%(-0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5700	0.5700	0.3900	0.3900	-18.750%	6	869	0.000%
2026-09-03	0.4800	0.5400	0.4800	0.4800	-17.241%	3	869	-18.750%
2026-09-01	0.6300	0.7000	0.5800	0.5800	-26.582%	8	870	-32.759%
2026-08-31	0.7900	0.7900	0.7900	0.7900	+16.176%	1	870	-50.633%
2026-08-27	0.6900	0.6900	0.6800	0.6800	+17.241%	4	869	-42.647%
2026-08-26	0.5800	0.5800	0.5800	0.5800	-15.942%	15	865	-32.759%
2026-08-20	0.6800	0.7000	0.6600	0.6900	-4.167%	15	880	-43.478%
2026-08-18	0.7200	0.7200	0.7200	0.7200	-6.494%	4	876	-45.833%
2026-08-17	0.8400	0.8600	0.7700	0.7700	-35.294%	4	880	-49.351%
2026-08-10	1.3000	1.3000	1.1800	1.1900	-22.727%	192	880	-67.227%
2026-08-07	1.5700	1.5700	1.4900	1.5400	-15.847%	9	773	-74.675%
2026-08-05	1.9800	1.9800	1.8300	1.8300	+15.823%	26	773	-78.689%
2026-07-31	1.6500	1.6500	1.5800	1.5800	-25.118%	2	767	-75.316%
2026-07-30	2.1100	2.1100	2.1100	2.1100	+21.965%	1	765	-81.517%
2026-07-28	1.7300	1.7300	1.7300	1.7300	+5.488%	9	765	-77.457%
2026-07-24	1.5900	1.6400	1.5900	1.6400	-13.228%	3	771	-76.220%
2026-07-22	1.8900	1.8900	1.8900	1.8900	-4.545%	1	771	-79.365%
2026-07-20	1.9800	1.9800	1.9800	1.9800	-20.161%	4	771	-80.303%
2026-07-16	2.6600	2.6600	2.2900	2.4800	+8.772%	33	767	-84.274%
2026-07-15	2.1000	2.2800	2.1000	2.2800	+32.558%	2	756	-82.895%
2026-07-10	1.7200	1.7200	1.7200	1.7200	-9.474%	1	754	-77.326%
2026-07-08	1.9000	1.9000	1.9000	1.9000	+7.955%	4	754	-79.474%
2026-07-07	1.6400	1.7600	1.6100	1.7600	-22.467%	12	754	-77.841%
2026-07-06	2.1700	2.2700	1.9700	2.2700	+10.194%	8	765	-82.819%
2026-07-02	1.9600	2.0600	1.9600	2.0600	-13.445%	2	765	-81.068%
2026-07-01	2.3800	2.3800	2.3800	2.3800	+3.030%	1	765	-83.613%
2026-06-30	2.1800	2.3100	2.1800	2.3100	-1.702%	8	766	-83.117%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-22.951%	1	765	-83.404%
2026-06-25	3.0500	3.0500	3.0500	3.0500	-32.522%	2	765	-87.213%
2026-06-18	4.5200	4.5200	4.5200	4.5200	+17.403%	1	762	-91.372%
2026-06-17	3.8500	3.9000	3.8500	3.8500	+5.479%	5	762	-89.870%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-19.780%	1	762	-89.315%
2026-06-08	4.5500	4.5500	4.5500	4.5500	-21.552%	1	761	-91.429%
2026-06-03	5.8500	5.8500	5.7000	5.8000	-7.200%	63	760	-93.276%
2026-06-01	6.2000	6.2500	6.2000	6.2500	+7.759%	25	706	-93.760%
2026-05-29	5.3300	5.8500	5.3300	5.8000	+24.731%	25	706	-93.276%
2026-05-22	4.5500	4.6500	4.5500	4.6500	-13.889%	31	701	-91.613%
2026-05-20	5.3000	5.4000	5.3000	5.4000	-1.818%	30	698	-92.778%
2026-05-19	5.5500	5.6000	5.5000	5.5000	-3.509%	82	738	-92.909%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-6.557%	1	738	-93.158%
2026-05-15	6.0500	6.1000	6.0500	6.1000	+5.536%	18	738	-93.607%
2026-05-13	5.9000	5.9000	5.7800	5.7800	-12.424%	2	738	-93.253%
2026-05-12	6.4000	6.6000	6.2000	6.6000	-8.333%	125	627	-94.091%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+2.128%	1	627	-94.583%
2026-05-07	7.2000	7.2000	7.0000	7.0500	+13.710%	94	626	-94.468%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-3.427%	45	550	-93.710%
2026-04-28	6.7000	6.7000	6.4200	6.4200	-2.283%	12	550	-93.925%
2026-04-24	6.5700	6.5700	6.5700	6.5700	+5.968%	2	539	-94.064%
2026-04-23	6.2000	6.2000	6.2000	6.2000	+6.897%	1	539	-93.710%
2026-04-20	5.6500	5.8000	5.6500	5.8000	-0.855%	2	538	-93.276%
2026-04-17	5.7000	5.9100	5.7000	5.8500	+0.862%	42	538	-93.333%
2026-04-16	5.7500	5.8000	5.7500	5.8000	+6.422%	11	496	-93.276%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+2.830%	2	496	-92.844%
2026-04-14	5.5500	5.5500	5.3000	5.3000	-14.516%	8	496	-92.642%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+0.813%	23	491	-93.710%
2026-04-10	6.1500	6.1500	6.1500	6.1500	+17.143%	2	489	-93.659%
2026-04-09	5.2500	5.2500	5.2500	5.2500	-17.969%	3	487	-92.571%
2026-04-08	5.9000	6.4000	5.9000	6.4000	+0.787%	10	484	-93.906%
2026-04-07	6.3500	6.3500	6.3500	6.3500	+4.959%	3	481	-93.858%
2026-04-06	6.0500	6.0500	6.0500	6.0500	+12.454%	3	478	-93.554%
2026-04-01	5.5700	5.5700	5.3800	5.3800	-10.333%	4	475	-92.751%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-2.439%	5	473	-93.500%
2026-03-30	6.1500	6.1500	6.1500	6.1500	-11.511%	4	468	-93.659%
2026-03-24	7.2500	7.3000	6.9500	6.9500	-6.081%	19	464	-94.388%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-2.632%	1	453	-94.730%
2026-03-20	7.5000	7.6000	7.5000	7.6000	+13.433%	9	453	-94.868%
2026-03-13	6.7000	6.7000	6.7000	6.7000	+39.583%	12	448	-94.179%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-10.280%	14	436	-91.875%
2026-02-24	5.3500	5.3500	5.3500	5.3500	+9.184%	10	422	-92.710%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-11.712%	15	432	-92.041%
2026-02-18	5.5500	5.5500	5.5500	5.5500	-3.478%	18	430	-92.973%
2026-02-17	5.7500	5.7500	5.7500	5.7500	+8.491%	21	430	-93.217%
2026-02-13	5.3000	5.3000	5.3000	5.3000	-0.935%	1	427	-92.642%
2026-02-12	5.1000	5.3500	5.1000	5.3500	+0.564%	90	427	-92.710%
2026-02-09	5.3200	5.3200	5.3200	5.3200	-5.841%	1	410	-92.669%
2026-02-04	5.7000	5.7000	5.6500	5.6500	+2.727%	8	411	-93.097%
2026-02-03	5.8000	5.8000	5.4500	5.5000	-12.000%	25	413	-92.909%
2026-02-02	6.4500	6.4500	6.2000	6.2500	-6.716%	12	388	-93.760%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+6.858%	6	381	-94.179%
2026-01-29	6.2700	6.2700	6.2700	6.2700	-3.241%	1	381	-93.780%
2026-01-28	5.9000	6.4800	5.9000	6.4800	-10.621%	36	382	-93.981%
2026-01-26	7.3000	7.4000	7.2500	7.2500	-0.685%	7	397	-94.621%
2026-01-23	7.7500	7.8000	7.3000	7.3000	-4.575%	7	397	-94.658%
2026-01-22	7.4500	7.6500	7.3500	7.6500	-9.467%	6	397	-94.902%
2026-01-21	8.7000	8.7000	8.4500	8.4500	-1.744%	6	397	-95.385%
2026-01-20	8.7000	8.7000	8.3500	8.6000	+8.861%	5	395	-95.465%
2026-01-16	7.9500	8.3000	7.9000	7.9000	0.000%	225	350	-95.063%
2026-01-15	8.1500	8.4000	7.9000	7.9000	-1.250%	28	350	-95.063%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-24.457%	1	328	-95.125%
2026-01-07	10.5900	10.5900	10.5900	10.5900	-7.511%	25	328	-96.317%
2026-01-06	11.6000	11.6000	11.4500	11.4500	-9.127%	34	320	-96.594%
2026-01-05	12.7000	12.8000	12.6000	12.6000	+3.704%	74	352	-96.905%
2026-01-02	12.1500	12.1500	12.1500	12.1500	+7.522%	2	354	-96.790%
2025-12-30	11.2500	11.3000	11.2500	11.3000	+4.052%	25	354	-96.549%
2025-12-29	10.8600	10.8600	10.8600	10.8600	-3.894%	6	354	-96.409%
2025-12-18	10.9200	11.4900	10.7000	11.3000	+13.000%	52	352	-96.549%
2025-12-15	10.8400	10.8400	10.0000	10.0000	-0.990%	2	308	-96.100%
2025-12-11	10.1000	10.1000	10.1000	10.1000	-19.200%	11	306	-96.139%
2025-12-10	12.5000	12.5000	12.5000	12.5000	0.000%	1	306	-96.880%
2025-12-05	12.5000	12.5000	12.5000	12.5000	+0.644%	1	306	-96.880%
2025-12-04	12.4200	12.4200	12.4200	12.4200	+11.390%	22	306	-96.860%
2025-12-01	11.1000	11.1500	11.1000	11.1500	-4.701%	32	307	-96.502%
2025-11-25	11.7500	11.7500	11.7000	11.7000	-10.755%	22	299	-96.667%
2025-11-24	13.1100	13.1100	13.1100	13.1100	+0.846%	1	283	-97.025%
2025-11-20	13.0000	13.0000	13.0000	13.0000	-3.846%	1	283	-97.000%
2025-11-19	13.5200	13.5200	13.5200	13.5200	-4.789%	5	282	-97.115%
2025-11-18	14.3100	14.4000	14.2000	14.2000	+1.429%	15	284	-97.254%
2025-11-17	14.8000	14.9000	14.0000	14.0000	-8.735%	57	275	-97.214%
2025-11-14	15.4700	15.4700	15.0500	15.3400	-2.727%	35	224	-97.458%
2025-11-12	16.0500	16.0500	15.7700	15.7700	-17.865%	184	194	-97.527%
2025-11-10	19.2000	19.2000	19.2000	19.2000	+2.894%	1	61	-97.969%
2025-10-28	18.6000	18.6600	18.6000	18.6600	+16.262%	2	60	-97.910%
2025-10-22	16.1000	16.1000	16.0500	16.0500	-14.309%	2	60	-97.570%
2025-10-06	18.4800	18.7300	18.4800	18.7300	-0.637%	2	59	-97.918%
2025-10-03	18.8500	18.8500	18.8500	18.8500	-7.462%	1	60	-97.931%
2025-09-30	20.2500	20.3700	20.2500	20.3700	-13.319%	2	60	-98.085%
2025-09-19	23.5000	23.5000	23.5000	23.5000	-15.009%	1	60	-98.340%
2025-09-18	27.6500	27.6500	27.6500	27.6500	+22.889%	80	60	-98.590%
2025-08-21	22.4000	22.5000	22.4000	22.5000	-26.471%	4	84	-98.267%
2025-08-01	30.6000	30.6000	30.6000	30.6000	-5.057%	80	80	-98.725%
2025-07-16	32.2300	32.2300	32.2300	32.2300	-23.986%	1	1	-98.790%
2025-05-28	42.4000	42.4000	42.4000	42.4000	+35.854%	1	1	-99.080%
2025-02-25	31.2100	31.2100	31.2100	31.2100	-4.790%	1	1	-98.750%
2025-02-21	32.7800	32.7800	32.7800	32.7800	-13.395%	2	1	-98.810%
2024-11-27	37.8500	37.8500	37.8500	37.8500	+18.097%	1	1	-98.970%
2024-10-23	32.1000	32.1000	32.0500	32.0500	0.000%	2	1	-98.783%