Dark

JNJ20270115P200
JNJ Jan 15 2027 200.00 Put (JNJ270115P00200000)
option OPRA

EOD

Sep 4, 2026

0.68000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.6800	0.6800	0.6800	0.6800	0.000%	1	2,995	0.000%
2026-09-03	0.5800	0.6800	0.4700	0.6800	+11.475%	6	2,995	0.000%
2026-09-02	0.6000	0.6300	0.5500	0.6100	-12.857%	9	2,996	+11.475%
2026-09-01	0.8800	1.0000	0.7000	0.7000	-21.348%	18	2,994	-2.857%
2026-08-31	0.8500	0.8900	0.7800	0.8900	+9.877%	129	2,997	-23.596%
2026-08-28	0.8200	0.8200	0.8100	0.8100	-8.989%	1,001	3,004	-16.049%
2026-08-27	0.9000	0.9000	0.8900	0.8900	+23.611%	4	2,426	-23.596%
2026-08-26	0.8500	0.8500	0.7200	0.7200	+2.857%	3	2,426	-5.556%
2026-08-24	0.8400	0.8400	0.7000	0.7000	-30.000%	72	2,425	-2.857%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+11.111%	3	2,420	-32.000%
2026-08-20	0.8200	0.9000	0.8200	0.9000	+11.111%	27	2,420	-24.444%
2026-08-19	0.8200	0.8600	0.7300	0.8100	-13.830%	31	2,420	-16.049%
2026-08-18	1.0300	1.0300	0.9200	0.9400	-16.071%	12	2,424	-27.660%
2026-08-17	1.4200	1.4200	1.1000	1.1200	-23.810%	14	2,413	-39.286%
2026-08-13	1.4700	1.4700	1.4700	1.4700	-3.289%	3	2,415	-53.741%
2026-08-10	1.5300	1.5300	1.5100	1.5200	-16.022%	5	2,413	-55.263%
2026-08-07	1.9700	2.0000	1.8100	1.8100	-13.397%	49	2,415	-62.431%
2026-08-06	1.8500	2.1000	1.8500	2.0900	-6.278%	22	2,417	-67.464%
2026-08-05	1.9300	2.2900	1.9300	2.2300	+3.241%	86	2,417	-69.507%
2026-08-04	2.1000	2.2300	2.1000	2.1600	-1.370%	29	2,381	-68.519%
2026-08-03	2.0400	2.3100	2.0400	2.1900	+9.500%	28	2,371	-68.950%
2026-07-31	1.9900	2.1300	1.9000	2.0000	+6.383%	46	2,370	-66.000%
2026-07-30	1.8800	1.8800	1.8800	1.8800	+17.500%	3	2,355	-63.830%
2026-07-28	1.5000	2.1800	1.2900	1.6000	0.000%	44	2,355	-57.500%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,362	-57.500%
2026-07-24	2.0000	2.0200	1.7000	1.7000	-20.188%	36	2,363	-60.000%
2026-07-23	2.1300	2.1300	2.1300	2.1300	-7.391%	10	2,363	-68.075%
2026-07-22	2.3000	2.3000	2.3000	2.3000	-19.298%	1	2,363	-70.435%
2026-07-21	2.8500	2.8500	2.8500	2.8500	-3.061%	1	2,363	-76.140%
2026-07-20	2.4400	3.0000	2.4400	2.9400	+14.844%	31	2,362	-76.871%
2026-07-17	2.5600	2.5600	2.5600	2.5600	-3.030%	23	2,351	-73.438%
2026-07-16	2.6400	2.6400	2.6400	2.6400	-16.190%	1	2,351	-74.242%
2026-07-15	2.3700	3.1500	2.3700	3.1500	+17.978%	33	2,351	-78.413%
2026-07-14	2.6600	2.6700	2.6500	2.6700	+17.621%	30	2,328	-74.532%
2026-07-13	2.3400	2.3400	2.2700	2.2700	-14.662%	20	2,309	-70.044%
2026-07-10	2.6000	2.8500	2.6000	2.6600	+31.683%	54	2,305	-74.436%
2026-07-08	2.2700	2.3600	2.0200	2.0200	-12.554%	306	2,276	-66.337%
2026-07-07	2.0900	2.3400	1.9100	2.3100	-12.500%	49	2,153	-70.563%
2026-07-06	2.6000	2.6600	2.3900	2.6400	+1.538%	39	2,146	-74.242%
2026-07-02	2.3900	2.6200	2.3900	2.6000	-9.091%	39	2,119	-73.846%
2026-07-01	2.8600	2.8600	2.8600	2.8600	-4.667%	1	2,119	-76.224%
2026-06-30	2.4900	3.0000	2.4900	3.0000	+7.143%	20	2,119	-77.333%
2026-06-29	2.6300	2.8000	2.6300	2.8000	-3.448%	9	2,112	-75.714%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-20.548%	1	2,112	-76.552%
2026-06-25	3.6000	3.6500	3.6000	3.6500	-0.815%	2	2,113	-81.370%
2026-06-24	3.6800	3.6800	3.6800	3.6800	-9.136%	1	2,113	-81.522%
2026-06-23	4.0500	4.0500	4.0500	4.0500	-23.295%	2	2,112	-83.210%
2026-06-18	5.7000	5.8400	5.0300	5.2800	+11.158%	130	2,030	-87.121%
2026-06-17	4.6500	4.8000	4.5000	4.7500	+6.264%	23	2,030	-85.684%
2026-06-15	4.3500	4.5700	4.2500	4.4700	-3.871%	676	2,030	-84.787%
2026-06-12	4.6400	4.7000	4.6000	4.6500	-8.824%	16	1,398	-85.376%
2026-06-09	5.1000	5.1000	5.1000	5.1000	-6.422%	1	1,398	-86.667%
2026-06-08	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,399	-87.523%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-9.984%	3	1,399	-87.636%
2026-06-04	6.2000	6.2500	6.1100	6.1100	-11.705%	34	1,402	-88.871%
2026-06-03	6.9000	6.9500	6.8400	6.9200	-3.889%	64	1,396	-90.173%
2026-06-02	7.3000	7.3000	7.2000	7.2000	+3.597%	17	1,378	-90.556%
2026-06-01	6.5500	7.6000	6.5500	6.9500	+1.164%	51	1,375	-90.216%
2026-05-29	6.3500	6.9500	6.3500	6.8700	+24.909%	31	1,370	-90.102%
2026-05-28	6.0000	6.0000	5.5000	5.5000	-6.143%	4	1,358	-87.636%
2026-05-26	5.8600	5.8600	5.8600	5.8600	-1.014%	3	1,354	-88.396%
2026-05-22	5.9200	5.9200	5.9200	5.9200	-5.280%	2	1,351	-88.514%
2026-05-21	6.4000	6.4000	6.2500	6.2500	-3.846%	12	1,353	-89.120%
2026-05-19	6.4500	6.5000	6.4500	6.5000	-9.091%	85	1,353	-89.538%
2026-05-18	7.2500	7.2500	7.1500	7.1500	+7.196%	3	1,386	-90.490%
2026-05-14	6.6700	6.6700	6.6700	6.6700	-1.185%	1	1,386	-89.805%
2026-05-13	7.1000	7.1000	6.7500	6.7500	-11.765%	9	1,385	-89.926%
2026-05-12	7.6500	7.6500	7.3500	7.6500	-5.204%	32	1,385	-91.111%
2026-05-11	8.2300	8.2500	7.9500	8.0700	-4.497%	156	1,385	-91.574%
2026-05-08	8.3500	8.4500	8.3500	8.4500	+1.807%	16	1,266	-91.953%
2026-05-07	7.9400	8.5000	7.9400	8.3000	+2.469%	57	1,266	-91.807%
2026-05-06	8.1000	8.1000	8.1000	8.1000	+3.846%	2	1,220	-91.605%
2026-05-05	7.8000	7.8000	7.8000	7.8000	-3.704%	15	1,220	-91.282%
2026-05-04	7.6500	8.1000	7.6500	8.1000	+10.204%	5	1,205	-91.605%
2026-05-01	7.2500	7.3500	7.2000	7.3500	-6.962%	7	1,204	-90.748%
2026-04-29	7.6900	7.9000	7.6000	7.9000	+1.935%	250	1,204	-91.392%
2026-04-24	7.4500	7.8000	7.4500	7.7500	-5.257%	49	1,095	-91.226%
2026-04-22	8.1800	8.1800	8.1800	8.1800	+0.988%	1	1,065	-91.687%
2026-04-21	8.0200	8.1000	8.0000	8.1000	+19.645%	5	1,060	-91.605%
2026-04-20	7.0000	7.0000	6.7700	6.7700	+4.961%	2	1,060	-89.956%
2026-04-17	6.4500	6.4500	6.4500	6.4500	-10.042%	5	1,060	-89.457%
2026-04-16	7.0000	7.1700	7.0000	7.1700	+16.585%	13	1,055	-90.516%
2026-04-15	6.5000	6.5000	6.1500	6.1500	-3.150%	43	1,044	-88.943%
2026-04-14	6.8000	6.8000	5.6000	6.3500	-3.053%	33	1,003	-89.291%
2026-04-13	6.9000	7.2600	6.3500	6.5500	-7.746%	105	973	-89.618%
2026-04-10	7.0500	7.1000	7.0500	7.1000	+17.355%	21	881	-90.423%
2026-04-09	6.2000	6.3300	6.0500	6.0500	-9.023%	5	881	-88.760%
2026-04-08	7.0500	7.0500	6.6500	6.6500	-7.639%	4	876	-89.774%
2026-04-07	7.3000	7.3000	7.2000	7.2000	0.000%	3	876	-90.556%
2026-04-06	7.2000	7.2000	7.2000	7.2000	0.000%	3	874	-90.556%
2026-04-02	7.1500	7.2000	7.0500	7.2000	+4.803%	27	872	-90.556%
2026-03-31	6.4000	6.8700	6.4000	6.8700	-2.553%	5	872	-90.102%
2026-03-30	6.5000	7.0500	6.5000	7.0500	-1.399%	5	869	-90.355%
2026-03-27	7.1500	7.1500	7.1500	7.1500	+2.878%	6	864	-90.490%
2026-03-26	7.1000	7.1500	6.9500	6.9500	-14.198%	6	858	-90.216%
2026-03-24	8.1900	8.1900	7.9000	8.1000	-7.429%	228	853	-91.605%
2026-03-20	7.9200	8.7500	7.9200	8.7500	+5.422%	23	665	-92.229%
2026-03-18	7.6800	8.3000	7.6800	8.3000	+13.699%	12	676	-91.807%
2026-03-17	7.3000	7.3000	7.3000	7.3000	0.000%	1	675	-90.685%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-5.195%	12	674	-90.685%
2026-03-13	7.7000	7.7000	7.7000	7.7000	+6.944%	10	662	-91.169%
2026-03-12	7.2000	7.2000	7.2000	7.2000	-10.000%	5	652	-90.556%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-1.235%	1	648	-91.500%
2026-03-05	7.0000	8.1000	7.0000	8.1000	+21.805%	5	647	-91.605%
2026-03-04	6.6500	6.6500	6.6500	6.6500	+21.350%	2	643	-89.774%
2026-03-02	5.1500	5.4800	5.1500	5.4800	-1.261%	37	645	-87.591%
2026-02-27	5.5500	5.5500	5.5500	5.5500	-6.723%	13	643	-87.748%
2026-02-20	5.8700	6.1000	5.8700	5.9500	-6.299%	52	643	-88.571%
2026-02-18	6.3500	6.3500	6.3500	6.3500	-3.788%	15	591	-89.291%
2026-02-17	6.3500	6.6000	6.3500	6.6000	+5.600%	19	591	-89.697%
2026-02-13	6.2500	6.2500	6.2500	6.2500	+4.167%	11	563	-89.120%
2026-02-12	5.8000	6.0000	5.7500	6.0000	-0.826%	82	563	-88.667%
2026-02-11	6.1500	6.1500	6.0500	6.0500	-3.968%	8	547	-88.760%
2026-02-10	6.2500	6.3000	6.2500	6.3000	+5.000%	8	539	-89.206%
2026-02-09	6.1000	6.4000	5.9500	6.0000	-3.226%	35	535	-88.667%
2026-02-06	6.5000	6.5000	6.1000	6.2000	-6.767%	40	504	-89.032%
2026-02-05	6.6500	6.6500	6.6500	6.6500	0.000%	4	478	-89.774%
2026-02-04	6.4400	6.6500	6.4400	6.6500	+0.758%	18	474	-89.774%
2026-02-03	7.0000	7.0000	6.4000	6.6000	-10.204%	33	468	-89.697%
2026-02-02	7.6000	7.6000	7.3500	7.3500	-5.769%	9	461	-90.748%
2026-01-30	7.4400	8.1000	7.4400	7.8000	+1.961%	29	461	-91.282%
2026-01-29	7.9000	7.9000	7.6500	7.6500	-0.649%	6	464	-91.111%
2026-01-28	7.4500	7.7000	7.3500	7.7000	-1.282%	6	464	-91.169%
2026-01-27	7.9000	7.9500	7.8000	7.8000	-9.931%	13	464	-91.282%
2026-01-26	8.6600	8.6600	8.6600	8.6600	-2.587%	2	464	-92.148%
2026-01-23	8.8000	8.8900	8.8000	8.8900	+1.023%	11	464	-92.351%
2026-01-22	8.6700	8.8000	8.6700	8.8000	-13.043%	20	468	-92.273%
2026-01-21	9.8000	10.1300	9.8000	10.1200	+1.200%	19	451	-93.281%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+5.263%	1	450	-93.200%
2026-01-16	9.4100	10.6500	9.4100	9.5000	+15.152%	27	445	-92.842%
2026-01-15	9.5000	9.5000	8.2500	8.2500	-17.910%	40	445	-91.758%
2026-01-14	10.0500	10.0500	10.0500	10.0500	-2.332%	1	425	-93.234%
2026-01-13	11.1000	11.1000	10.2900	10.2900	-18.333%	4	424	-93.392%
2026-01-12	12.6000	12.6000	12.6000	12.6000	-5.970%	2	420	-94.603%
2026-01-09	13.1500	13.5000	13.1500	13.4000	+8.502%	7	420	-94.925%
2026-01-08	12.3500	12.3500	12.3500	12.3500	-1.594%	2	419	-94.494%
2026-01-07	13.7000	13.7000	12.3500	12.5500	-14.568%	4	419	-94.582%
2026-01-05	14.9500	14.9500	14.6900	14.6900	+7.777%	7	417	-95.371%
2026-01-02	14.2500	14.2500	13.6000	13.6300	+2.097%	235	415	-95.011%
2025-12-30	13.3500	13.3500	13.3500	13.3500	+2.299%	20	209	-94.906%
2025-12-24	13.3500	13.3500	13.0500	13.0500	-0.382%	16	199	-94.789%
2025-12-23	13.1000	13.1000	13.1000	13.1000	0.000%	3	199	-94.809%
2025-12-18	13.1000	13.1000	13.1000	13.1000	+9.167%	12	196	-94.809%
2025-12-16	11.9000	12.0000	11.9000	12.0000	+6.762%	11	197	-94.333%
2025-12-15	11.2400	11.2400	11.2400	11.2400	-5.546%	2	186	-93.950%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-11.852%	11	184	-94.286%
2025-12-01	13.0000	13.5000	13.0000	13.5000	-4.795%	16	184	-94.963%
2025-11-21	13.7500	14.1800	13.7500	14.1800	-5.781%	127	184	-95.205%
2025-11-20	15.4000	15.4000	15.0500	15.0500	-2.903%	15	72	-95.482%
2025-11-19	15.8200	16.1200	15.5000	15.5000	-6.061%	40	57	-95.613%
2025-11-17	16.5000	16.5000	16.5000	16.5000	-23.963%	20	34	-95.879%
2025-11-03	21.7000	21.7000	21.7000	21.7000	+9.596%	2	18	-96.866%
2025-10-15	19.8000	20.1500	19.6900	19.8000	-9.091%	32	18	-96.566%
2025-10-07	21.6500	21.7800	21.6500	21.7800	+9.723%	2	4	-96.878%
2025-10-03	19.9200	20.2000	19.8000	19.8500	-9.691%	4	4	-96.574%
2025-10-01	21.9800	21.9800	21.9800	21.9800	-17.462%	2	2	-96.906%
2025-09-15	26.6300	26.6300	26.6300	26.6300	-21.653%	2	2	-97.446%
2025-07-29	33.9900	33.9900	33.9900	33.9900	-6.234%	2	2	-97.999%
2025-07-16	36.2500	36.2500	36.2500	36.2500	+3.071%	2	2	-98.124%
2025-02-25	35.1700	35.1700	35.1700	35.1700	-29.264%	1	1	-98.067%
2024-12-09	49.7200	49.7200	49.7200	49.7200	0.000%	7	0	-98.632%