Dark

JNJ20270115P210
JNJ Jan 15 2027 210.00 Put (JNJ270115P00210000)
option OPRA

EOD

Sep 3, 2026

0.9300-21.849%(-0.2600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9300	0.9300	0.9300	0.9300	-21.849%	2	2,776	0.000%
2026-09-01	1.2200	1.2900	1.1900	1.1900	-13.768%	16	2,774	-21.849%
2026-08-31	1.2700	1.4600	1.2700	1.3800	+1.471%	62	2,761	-32.609%
2026-08-27	1.4000	1.4000	1.3600	1.3600	+16.239%	6	2,821	-31.618%
2026-08-25	1.1000	1.1700	1.0500	1.1700	-2.500%	5	2,820	-20.513%
2026-08-24	1.3100	1.3100	1.2000	1.2000	-17.241%	6	2,820	-22.500%
2026-08-20	1.3400	1.4900	1.3200	1.4500	+13.281%	53	2,817	-35.862%
2026-08-19	1.4200	1.4200	1.2100	1.2800	-15.232%	72	2,812	-27.344%
2026-08-18	1.7200	1.7200	1.5100	1.5100	-20.106%	26	2,820	-38.411%
2026-08-17	2.0200	2.0200	1.8300	1.8900	-14.480%	45	2,829	-50.794%
2026-08-14	2.3300	2.3300	2.2100	2.2100	+6.250%	3	2,808	-57.919%
2026-08-13	2.1900	2.1900	2.0800	2.0800	-10.345%	2	2,808	-55.288%
2026-08-12	2.7700	2.7700	2.3200	2.3200	-10.769%	11	2,808	-59.914%
2026-08-11	2.5200	2.6000	2.5200	2.6000	0.000%	21	2,803	-64.231%
2026-08-10	2.5200	2.6000	2.4200	2.6000	-11.263%	208	2,782	-64.231%
2026-08-07	2.8100	3.0500	2.8100	2.9300	-4.560%	3	2,584	-68.259%
2026-08-06	3.0000	3.0700	2.9800	3.0700	-9.706%	8	2,584	-69.707%
2026-08-05	2.5500	3.7000	2.5500	3.4000	+3.030%	65	2,583	-72.647%
2026-08-03	3.4500	3.4500	3.3000	3.3000	+13.014%	16	2,569	-71.818%
2026-07-31	2.9200	2.9200	2.9200	2.9200	-7.302%	1	2,553	-68.151%
2026-07-30	2.7500	3.1500	2.7500	3.1500	+26.506%	26	2,553	-70.476%
2026-07-29	2.3600	2.5600	2.3600	2.4900	+4.184%	18	2,575	-62.651%
2026-07-28	2.3900	2.3900	2.3900	2.3900	-1.646%	10	2,566	-61.088%
2026-07-27	2.8000	2.8000	2.4000	2.4300	-9.328%	11	2,571	-61.728%
2026-07-24	2.6500	2.8700	2.6500	2.6800	-21.176%	11	2,568	-65.299%
2026-07-22	3.5800	3.6500	3.3500	3.4000	-15.000%	7	2,569	-72.647%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-3.614%	3	2,566	-76.750%
2026-07-20	3.8000	4.2000	3.8000	4.1500	+10.667%	7	2,569	-77.590%
2026-07-17	3.5000	3.7500	3.5000	3.7500	-10.714%	22	2,565	-75.200%
2026-07-16	4.0000	4.2000	4.0000	4.2000	-3.448%	2	2,567	-77.857%
2026-07-15	4.2500	4.3500	3.8200	4.3500	+14.474%	7	2,566	-78.621%
2026-07-14	3.6900	4.3500	3.5900	3.8000	+18.750%	54	2,563	-75.526%
2026-07-13	3.3500	3.3500	3.2000	3.2000	-14.667%	13	2,532	-70.938%
2026-07-10	3.2000	3.7500	3.2000	3.7500	+4.167%	26	2,521	-75.200%
2026-07-08	3.1000	3.6000	3.1000	3.6000	+22.867%	41	2,496	-74.167%
2026-07-07	3.0000	3.0000	2.8200	2.9300	-22.691%	28	2,509	-68.259%
2026-07-06	3.3000	3.7900	3.3000	3.7900	+13.134%	59	2,518	-75.462%
2026-07-02	3.3000	3.4500	3.3000	3.3500	-19.277%	13	2,488	-72.239%
2026-07-01	4.1500	4.1500	4.1500	4.1500	+5.867%	2	2,488	-77.590%
2026-06-30	3.6000	3.9500	3.6000	3.9200	-7.765%	9	2,488	-76.276%
2026-06-26	4.3100	4.3100	4.1000	4.2500	-19.811%	31	2,490	-78.118%
2026-06-25	4.5500	5.3000	4.5500	5.3000	-6.195%	30	2,487	-82.453%
2026-06-24	5.3500	5.7000	5.3400	5.6500	-3.419%	28	2,476	-83.540%
2026-06-23	6.3500	6.5000	5.8500	5.8500	-28.221%	60	2,462	-84.103%
2026-06-18	7.0700	8.1500	7.0700	8.1500	+18.978%	2	2,423	-88.589%
2026-06-17	6.7000	6.9000	6.6000	6.8500	+1.481%	24	2,423	-86.423%
2026-06-16	6.8100	7.2500	6.7500	6.7500	+5.469%	253	2,423	-86.222%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-7.914%	1	2,171	-85.469%
2026-06-10	6.8000	6.9500	6.8000	6.9500	-1.418%	42	2,170	-86.619%
2026-06-09	7.1000	7.2500	7.0000	7.0500	-10.533%	62	2,170	-86.809%
2026-06-08	7.8800	7.8800	7.8800	7.8800	+7.357%	2	2,149	-88.198%
2026-06-05	7.8500	8.1000	7.3400	7.3400	-25.102%	59	2,151	-87.330%
2026-06-03	9.8500	10.0000	9.7500	9.8000	+0.513%	100	2,155	-90.510%
2026-06-01	10.3000	10.3000	9.7500	9.7500	+2.094%	15	2,109	-90.462%
2026-05-29	8.7000	9.7500	8.7000	9.5500	+17.178%	102	2,110	-90.262%
2026-05-28	8.4000	8.4500	8.0500	8.1500	+1.875%	20	2,091	-88.589%
2026-05-27	8.0500	8.1500	7.7000	8.0000	+3.627%	141	2,089	-88.375%
2026-05-22	7.8500	7.8500	7.5000	7.7200	-12.273%	50	2,022	-87.953%
2026-05-21	9.5000	9.5000	8.8000	8.8000	-2.222%	435	2,019	-89.432%
2026-05-20	8.8000	9.2000	8.8000	9.0000	-0.552%	29	2,019	-89.667%
2026-05-19	9.3500	9.4000	9.0000	9.0500	-8.586%	717	1,051	-89.724%
2026-05-15	9.2500	9.9000	9.2500	9.9000	+5.319%	21	1,051	-90.606%
2026-05-14	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,046	-90.106%
2026-05-13	9.3000	9.9000	9.2500	9.2500	-18.142%	17	1,049	-89.946%
2026-05-11	11.3000	11.3000	11.3000	11.3000	-0.877%	2	1,049	-91.770%
2026-05-08	11.7500	11.7500	11.2100	11.4000	+1.333%	130	1,047	-91.842%
2026-05-07	11.7500	11.7500	11.2500	11.2500	+0.897%	7	1,003	-91.733%
2026-05-06	10.9100	11.1500	10.9100	11.1500	+7.212%	2	1,000	-91.659%
2026-05-01	10.4500	10.4500	10.4000	10.4000	+9.705%	14	1,000	-91.058%
2026-04-30	9.8600	9.9900	9.4800	9.4800	-12.787%	41	1,000	-90.190%
2026-04-29	10.8700	10.8700	10.8700	10.8700	+5.024%	2	975	-91.444%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-4.784%	1	977	-91.014%
2026-04-27	10.8700	10.8700	10.8700	10.8700	-0.640%	2	976	-91.444%
2026-04-24	10.8500	10.9400	10.8500	10.9400	+7.255%	15	978	-91.499%
2026-04-23	10.2000	10.2000	10.2000	10.2000	-9.333%	1	978	-90.882%
2026-04-22	11.0000	11.5700	11.0000	11.2500	+0.446%	71	979	-91.733%
2026-04-21	11.2000	11.2000	11.2000	11.2000	+23.077%	6	920	-91.696%
2026-04-20	9.1000	9.1000	9.1000	9.1000	-1.087%	1	920	-89.780%
2026-04-17	9.2000	9.2000	9.2000	9.2000	0.000%	16	919	-89.891%
2026-04-16	9.3500	9.6000	9.2000	9.2000	+5.747%	15	919	-89.891%
2026-04-15	8.0000	8.7000	8.0000	8.7000	+3.571%	16	906	-89.310%
2026-04-14	9.1500	9.1500	8.1500	8.4000	-9.677%	11	899	-88.929%
2026-04-13	9.4500	9.4500	9.3000	9.3000	0.000%	5	901	-90.000%
2026-04-10	8.7700	9.3000	8.7700	9.3000	+14.815%	15	900	-90.000%
2026-04-09	8.2000	8.3300	8.1000	8.1000	-10.497%	3	889	-88.519%
2026-04-08	9.5900	9.6000	9.0000	9.0500	-8.122%	24	887	-89.724%
2026-04-07	9.5500	9.8500	9.4000	9.8500	+5.348%	35	867	-90.558%
2026-04-06	9.2000	9.3500	9.2000	9.3500	+0.430%	6	898	-90.053%
2026-04-02	9.0000	9.3100	9.0000	9.3100	+0.108%	2	897	-90.011%
2026-03-27	9.2000	9.3500	9.2000	9.3000	-0.535%	5	897	-90.000%
2026-03-26	9.3500	9.3500	9.3500	9.3500	+1.630%	6	892	-90.053%
2026-03-25	9.1500	9.2000	9.0500	9.2000	-12.381%	54	886	-89.891%
2026-03-24	10.7500	10.7500	10.5000	10.5000	-1.408%	3	882	-91.143%
2026-03-23	10.5800	11.2200	10.1800	10.6500	-6.579%	185	880	-91.268%
2026-03-20	10.6400	11.4500	10.6400	11.4000	+9.091%	82	792	-91.842%
2026-03-19	10.6500	10.6500	10.4500	10.4500	-2.791%	15	800	-91.100%
2026-03-18	10.7500	10.7500	10.7500	10.7500	+13.158%	1	785	-91.349%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-2.564%	3	784	-90.211%
2026-03-13	8.9000	9.7500	8.9000	9.7500	+2.632%	19	787	-90.462%
2026-03-12	9.5000	9.5000	9.5000	9.5000	+3.261%	25	785	-90.211%
2026-03-09	9.2000	9.2000	9.2000	9.2000	-8.000%	26	760	-89.891%
2026-03-05	9.0000	10.0000	9.0000	10.0000	+37.931%	28	779	-90.700%
2026-03-02	7.2000	7.2500	7.2000	7.2500	+0.694%	2	751	-87.172%
2026-02-27	7.4000	7.4000	7.2000	7.2000	-2.703%	25	750	-87.083%
2026-02-25	7.4000	7.4000	7.4000	7.4000	+2.778%	19	712	-87.432%
2026-02-24	7.1800	7.7500	7.1800	7.2000	-11.656%	18	712	-87.083%
2026-02-23	8.2000	8.2000	7.7400	8.1500	+1.875%	37	712	-88.589%
2026-02-20	8.1000	8.1000	8.0000	8.0000	+1.911%	20	688	-88.375%
2026-02-19	7.7800	7.9000	7.5500	7.8500	-4.848%	54	668	-88.153%
2026-02-18	8.4500	8.4500	8.2500	8.2500	-5.714%	72	635	-88.727%
2026-02-17	8.1500	8.7500	8.1500	8.7500	+6.707%	33	563	-89.371%
2026-02-13	8.4500	8.4500	8.2000	8.2000	-1.796%	26	516	-88.659%
2026-02-12	7.6000	8.3500	7.5500	8.3500	+4.375%	116	516	-88.862%
2026-02-11	8.2000	8.3000	7.9500	8.0000	-3.030%	27	454	-88.375%
2026-02-10	8.4500	8.4500	8.2500	8.2500	-5.714%	7	437	-88.727%
2026-02-09	8.5500	8.7500	8.2000	8.7500	+7.362%	39	437	-89.371%
2026-02-06	8.2000	8.5000	8.1500	8.1500	-6.857%	32	423	-88.589%
2026-02-05	8.8000	8.8000	8.5500	8.7500	-2.235%	6	423	-89.371%
2026-02-04	9.0000	9.1500	8.8500	8.9500	+4.191%	6	423	-89.609%
2026-02-03	8.7500	8.9500	8.5900	8.5900	-18.962%	33	423	-89.173%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+3.013%	11	425	-91.226%
2026-01-29	10.2000	10.3000	10.2000	10.2900	+1.379%	4	425	-90.962%
2026-01-28	10.0000	10.1500	10.0000	10.1500	-5.581%	43	425	-90.837%
2026-01-27	11.0600	11.0600	10.7500	10.7500	-5.949%	58	401	-91.349%
2026-01-26	11.7000	11.8500	11.4300	11.4300	-7.449%	5	371	-91.864%
2026-01-23	12.3500	12.3500	12.3500	12.3500	+1.230%	2	372	-92.470%
2026-01-22	12.2500	12.2500	12.2000	12.2000	-10.949%	3	370	-92.377%
2026-01-21	13.5000	14.4500	13.1800	13.7000	+0.735%	38	368	-93.212%
2026-01-20	13.6500	13.6500	13.6000	13.6000	+7.510%	3	366	-93.162%
2026-01-16	12.6500	12.6500	12.6500	12.6500	+2.429%	2	364	-92.648%
2026-01-15	13.5000	13.5000	12.3500	12.3500	-7.836%	173	364	-92.470%
2026-01-14	13.3000	13.6000	13.2500	13.4000	-6.294%	70	253	-93.060%
2026-01-13	14.3000	14.3000	14.3000	14.3000	-13.386%	10	221	-93.497%
2026-01-07	16.9500	17.5000	16.5100	16.5100	-5.603%	45	231	-94.367%
2026-01-06	17.9000	17.9500	17.4900	17.4900	-4.426%	26	200	-94.683%
2026-01-02	18.3000	18.3000	18.3000	18.3000	+3.099%	12	174	-94.918%
2025-12-30	17.5500	17.7500	17.5500	17.7500	+0.282%	10	174	-94.761%
2025-12-29	17.7000	17.7000	17.7000	17.7000	+2.312%	41	174	-94.746%
2025-12-24	17.3000	17.3000	17.3000	17.3000	+1.288%	60	119	-94.624%
2025-12-22	17.9700	17.9700	17.0800	17.0800	+5.432%	6	119	-94.555%
2025-12-19	16.2000	16.2000	16.2000	16.2000	-5.923%	10	120	-94.259%
2025-12-18	17.2000	17.2200	16.4200	17.2200	+1.294%	18	114	-94.599%
2025-12-17	17.0000	17.0000	17.0000	17.0000	+5.721%	1	98	-94.529%
2025-12-16	16.0600	16.2000	16.0100	16.0800	+3.077%	8	97	-94.216%
2025-12-15	15.3700	15.6000	15.3700	15.6000	-14.286%	7	94	-94.038%
2025-12-10	18.2000	18.2000	18.2000	18.2000	-8.543%	1	91	-94.890%
2025-12-09	19.0000	19.9000	19.0000	19.9000	+4.737%	15	91	-95.327%
2025-12-08	19.1500	19.1500	19.0000	19.0000	-1.299%	5	79	-95.105%
2025-12-05	19.2500	19.2500	19.2500	19.2500	+0.260%	5	76	-95.169%
2025-12-04	18.8000	19.2000	18.8000	19.2000	+8.475%	25	71	-95.156%
2025-12-01	17.7000	17.7000	17.7000	17.7000	+0.740%	50	58	-94.746%
2025-11-26	17.5700	17.5700	17.5700	17.5700	-6.293%	1	9	-94.707%
2025-11-24	18.9000	18.9000	18.7500	18.7500	+0.806%	2	9	-95.040%
2025-11-21	18.3500	18.6000	18.3500	18.6000	-18.777%	2	9	-95.000%
2025-11-14	22.9000	22.9000	22.9000	22.9000	-18.563%	1	8	-95.939%
2025-11-03	28.0000	28.2000	27.9500	28.1200	+1.151%	12	4	-96.693%
2025-10-31	27.8000	27.8000	27.8000	27.8000	-3.806%	2	4	-96.655%
2025-10-07	28.9000	28.9000	28.9000	28.9000	+4.332%	1	3	-96.782%
2025-10-06	27.4000	27.7000	27.4000	27.7000	+6.334%	2	3	-96.643%
2025-10-03	26.0100	26.0500	26.0100	26.0500	-23.719%	2	2	-96.430%
2025-09-15	34.1500	34.1500	34.1500	34.1500	-17.968%	1	1	-97.277%
2025-08-04	41.6300	41.6300	41.6300	41.6300	-3.164%	2	2	-97.766%
2025-07-29	42.9900	42.9900	42.9900	42.9900	-22.680%	2	2	-97.837%
2025-05-06	55.6000	55.6000	55.6000	55.6000	+21.001%	10	10	-98.327%
2024-10-17	45.9500	45.9500	45.9500	45.9500	0.000%	1	1	-97.976%