Dark

JNJ20270115P220
JNJ Jan 15 2027 220.00 Put (JNJ270115P00220000)
option OPRA

EOD

Sep 3, 2026

1.17-29.091%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1700	1.1700	1.1700	1.1700	-29.091%	1	3,960	0.000%
2026-09-02	1.6400	1.6500	1.6400	1.6500	-13.158%	8	3,960	-29.091%
2026-09-01	1.8900	2.1300	1.7700	1.9000	-17.391%	125	3,955	-38.421%
2026-08-31	2.2000	2.3000	2.1900	2.3000	+1.322%	28	3,955	-49.130%
2026-08-28	2.1000	2.2700	2.1000	2.2700	-5.809%	7	3,931	-48.458%
2026-08-27	2.3500	2.4100	2.3500	2.4100	+55.484%	11	3,924	-51.452%
2026-08-26	1.8000	1.8000	1.5500	1.5500	-20.918%	2	3,918	-24.516%
2026-08-25	1.8000	1.9600	1.7000	1.9600	+0.513%	37	3,918	-40.306%
2026-08-24	2.0700	2.0700	1.9500	1.9500	-12.162%	22	3,896	-40.000%
2026-08-21	2.1900	2.2200	2.1900	2.2200	-10.121%	10	3,889	-47.297%
2026-08-20	2.1500	2.5100	2.1000	2.4700	+19.324%	80	3,882	-52.632%
2026-08-19	2.0200	2.1700	1.9500	2.0700	-15.854%	74	3,855	-43.478%
2026-08-18	2.3100	2.5200	2.3100	2.4600	-20.645%	13	3,815	-52.439%
2026-08-17	3.4100	3.4100	2.9300	3.1000	-12.429%	71	3,814	-62.258%
2026-08-13	3.4400	3.5500	3.4400	3.5400	-0.282%	6	3,821	-66.949%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-4.054%	10	3,819	-67.042%
2026-08-11	3.7000	3.7000	3.7000	3.7000	-3.896%	5	3,829	-68.378%
2026-08-10	3.8000	3.8500	3.8000	3.8500	-7.229%	32	3,829	-69.610%
2026-08-07	4.2500	4.7000	4.1500	4.1500	-14.433%	37	3,832	-71.807%
2026-08-06	4.6500	4.8500	4.5000	4.8500	+6.593%	78	3,810	-75.876%
2026-08-05	4.7500	5.0000	4.5500	4.5500	-9.000%	319	3,778	-74.286%
2026-08-04	5.2500	5.2500	4.9500	5.0000	-1.961%	23	3,553	-76.600%
2026-08-03	4.9600	5.4000	4.9600	5.1000	+7.368%	54	3,534	-77.059%
2026-07-31	4.6500	4.7500	4.5000	4.7500	-1.042%	106	3,483	-75.368%
2026-07-30	5.0000	5.0000	4.6500	4.8000	+66.090%	9	3,380	-75.625%
2026-07-28	2.8900	2.8900	2.8900	2.8900	-25.897%	1	3,378	-59.516%
2026-07-27	3.9000	3.9000	3.9000	3.9000	-7.143%	2	3,378	-70.000%
2026-07-24	4.0500	4.2000	4.0500	4.2000	-14.286%	40	3,378	-72.143%
2026-07-23	4.6000	4.9000	4.6000	4.9000	-3.922%	57	3,351	-76.122%
2026-07-22	5.3000	5.4000	5.0500	5.1000	-17.742%	491	3,296	-77.059%
2026-07-21	6.1000	6.2000	6.1000	6.2000	-4.615%	2	3,185	-81.129%
2026-07-20	5.1000	6.5500	5.1000	6.5000	+23.810%	180	3,185	-82.000%
2026-07-17	5.1300	5.5000	5.1300	5.2500	-13.934%	63	3,062	-77.714%
2026-07-16	5.7500	6.1000	5.5000	6.1000	-6.154%	111	3,075	-80.820%
2026-07-15	5.4000	6.8000	5.2000	6.5000	+21.495%	130	2,992	-82.000%
2026-07-14	5.4000	5.4000	5.3000	5.3500	+8.081%	5	2,906	-78.131%
2026-07-13	4.9000	5.0000	4.7100	4.9500	-10.811%	32	2,904	-76.364%
2026-07-10	4.8000	5.6500	4.8000	5.5500	+7.977%	93	2,886	-78.919%
2026-07-09	5.1100	5.1400	5.1100	5.1400	+8.211%	2	2,816	-77.237%
2026-07-08	4.6000	4.7500	4.6000	4.7500	+14.458%	9	2,816	-75.368%
2026-07-07	4.1500	4.5000	4.1500	4.1500	-21.252%	19	2,817	-71.807%
2026-07-06	5.4000	5.7000	5.2000	5.2700	+2.132%	323	2,820	-77.799%
2026-07-02	5.2000	5.2000	4.7500	5.1600	-13.277%	123	2,788	-77.326%
2026-07-01	5.7900	6.2000	5.7900	5.9500	+5.310%	100	2,788	-80.336%
2026-06-30	5.4500	5.8500	5.4500	5.6500	+3.291%	55	2,755	-79.292%
2026-06-29	5.7000	5.7000	5.4700	5.4700	-6.814%	5	2,747	-78.611%
2026-06-26	5.8000	6.0000	5.8000	5.8700	-20.676%	25	2,748	-80.068%
2026-06-25	6.6000	7.4000	6.6000	7.4000	-12.941%	514	2,729	-84.189%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-2.746%	5	2,333	-86.235%
2026-06-23	9.1100	9.1100	8.6000	8.7400	-20.545%	51	2,333	-86.613%
2026-06-22	12.4000	12.4000	11.0000	11.0000	-7.563%	2	2,311	-89.364%
2026-06-18	11.3000	11.9500	11.3000	11.9000	+20.202%	50	2,097	-90.168%
2026-06-17	10.0900	10.4000	9.5000	9.9000	+6.452%	232	2,097	-88.182%
2026-06-16	10.2100	10.5000	9.3000	9.3000	+2.762%	195	2,097	-87.419%
2026-06-15	9.3000	9.3000	9.0500	9.0500	-0.549%	6	1,954	-87.072%
2026-06-12	9.3700	9.3700	9.1000	9.1000	-5.208%	13	1,954	-87.143%
2026-06-10	9.6000	9.6000	9.6000	9.6000	-1.031%	1	1,944	-87.813%
2026-06-09	10.7000	10.8000	9.7000	9.7000	-11.009%	62	1,944	-87.938%
2026-06-08	10.9000	10.9000	10.9000	10.9000	+5.314%	1	1,914	-89.266%
2026-06-05	11.2500	11.2500	10.3500	10.3500	-24.176%	16	1,914	-88.696%
2026-06-03	13.6500	13.8500	13.5500	13.6500	-2.500%	53	1,912	-91.429%
2026-06-02	13.8000	14.6000	13.8000	14.0000	+3.321%	22	1,958	-91.643%
2026-06-01	14.9000	14.9000	13.5500	13.5500	+1.574%	17	1,944	-91.365%
2026-05-29	12.3400	13.4500	12.3000	13.3400	+19.107%	38	1,943	-91.229%
2026-05-28	11.6000	11.6000	11.2000	11.2000	0.000%	310	1,930	-89.554%
2026-05-27	11.3500	11.3500	10.7800	11.2000	-3.198%	93	1,671	-89.554%
2026-05-26	11.4500	11.5700	11.4500	11.5700	+10.190%	5	1,610	-89.888%
2026-05-22	11.0000	11.1000	10.5000	10.5000	-15.323%	17	1,608	-88.857%
2026-05-21	13.0000	13.0000	12.4000	12.4000	-0.800%	19	1,598	-90.565%
2026-05-19	12.8000	12.8500	12.3500	12.5000	-8.088%	49	1,598	-90.640%
2026-05-18	13.3000	13.6000	13.3000	13.6000	+4.215%	11	1,547	-91.397%
2026-05-15	13.0500	13.0500	13.0500	13.0500	+3.162%	1	1,547	-91.034%
2026-05-13	13.2000	13.3600	12.6500	12.6500	-10.284%	17	1,543	-90.751%
2026-05-12	14.6800	14.6800	14.1000	14.1000	-11.041%	7	1,555	-91.702%
2026-05-11	15.9000	15.9000	15.7500	15.8500	+3.257%	21	1,555	-92.618%
2026-05-08	15.3000	15.3500	15.3000	15.3500	-3.762%	47	1,529	-92.378%
2026-05-07	15.1500	15.9500	15.1500	15.9500	+6.192%	13	1,505	-92.665%
2026-05-06	15.0000	15.0200	15.0000	15.0200	+3.873%	6	1,505	-92.210%
2026-05-05	14.4000	14.4600	14.4000	14.4600	+12.969%	10	1,505	-91.909%
2026-04-30	12.8000	12.8000	12.8000	12.8000	-0.389%	4	1,508	-90.859%
2026-04-24	12.8500	12.8500	12.8500	12.8500	-13.176%	2	1,508	-90.895%
2026-04-21	14.7500	15.0000	14.7400	14.8000	+23.849%	27	1,506	-92.095%
2026-04-17	11.9500	11.9500	11.9500	11.9500	+12.418%	20	1,506	-90.209%
2026-04-14	11.9500	11.9500	10.6300	10.6300	-7.965%	9	1,510	-88.993%
2026-04-13	12.0500	12.0500	11.5500	11.5500	-4.938%	5	1,508	-89.870%
2026-04-10	11.6600	12.1500	11.6600	12.1500	+16.268%	21	1,511	-90.370%
2026-04-09	10.4500	10.4500	10.4500	10.4500	-7.522%	4	1,505	-88.804%
2026-04-08	12.6500	12.6500	11.3000	11.3000	-8.502%	16	1,501	-89.646%
2026-04-07	13.0000	13.0000	12.3500	12.3500	+2.490%	6	1,497	-90.526%
2026-04-06	11.2500	12.0500	11.2500	12.0500	+0.417%	5	1,502	-90.290%
2026-04-02	11.0900	12.0000	11.0900	12.0000	+2.564%	27	1,478	-90.250%
2026-03-31	11.7000	11.7000	11.7000	11.7000	-1.266%	5	1,478	-90.000%
2026-03-30	11.8500	11.8500	11.8500	11.8500	-2.869%	5	1,478	-90.127%
2026-03-27	12.2500	12.2500	12.2000	12.2000	-3.557%	6	1,473	-90.410%
2026-03-26	11.9500	12.6500	11.8000	12.6500	+6.751%	325	1,469	-90.751%
2026-03-25	12.1000	12.1000	11.8500	11.8500	-16.254%	34	1,190	-90.127%
2026-03-24	13.9000	14.1500	13.9000	14.1500	+0.712%	2	1,156	-91.731%
2026-03-23	13.9100	14.1000	13.9100	14.0500	-3.436%	6	1,155	-91.673%
2026-03-20	13.9100	14.8500	13.9100	14.5500	+4.301%	74	1,154	-91.959%
2026-03-19	13.7500	13.9500	13.5000	13.9500	-0.357%	55	1,193	-91.613%
2026-03-18	14.1500	14.1500	13.4000	14.0000	+15.894%	6	1,168	-91.643%
2026-03-17	12.0800	12.0800	12.0800	12.0800	-3.360%	1	1,170	-90.315%
2026-03-13	12.5000	12.5000	12.5000	12.5000	+6.383%	13	1,169	-90.640%
2026-03-11	11.6900	11.7500	11.6900	11.7500	+5.381%	10	1,156	-90.043%
2026-03-10	11.7000	11.7000	11.1000	11.1500	-6.224%	47	1,149	-89.507%
2026-03-09	11.8500	13.0500	11.8500	11.8900	-7.109%	102	1,105	-90.160%
2026-03-06	13.3500	13.5000	12.8000	12.8000	-4.120%	24	1,104	-90.859%
2026-03-05	12.7500	13.3500	12.7500	13.3500	+24.186%	6	1,105	-91.236%
2026-03-04	10.9000	11.0600	10.6000	10.7500	-0.463%	18	1,103	-89.116%
2026-03-03	10.8000	10.8000	10.8000	10.8000	+12.500%	3	1,100	-89.167%
2026-02-27	9.9000	9.9000	9.5500	9.6000	-4.000%	31	1,100	-87.813%
2026-02-25	9.8500	10.0000	9.7500	10.0000	+2.459%	42	1,078	-88.300%
2026-02-24	10.0000	10.0000	9.5000	9.7600	-6.603%	9	1,078	-88.012%
2026-02-23	10.5000	10.5000	10.4500	10.4500	-4.128%	2	1,072	-88.804%
2026-02-20	10.8500	11.4000	10.6000	10.9000	+5.825%	12	1,071	-89.266%
2026-02-19	10.5000	10.9200	10.0500	10.3000	-5.936%	140	1,065	-88.641%
2026-02-18	10.9500	11.2500	10.9500	10.9500	-2.232%	61	1,024	-89.315%
2026-02-17	11.0000	11.4500	10.8500	11.2000	+4.186%	249	964	-89.554%
2026-02-13	11.1500	11.1500	10.7400	10.7500	+1.896%	289	803	-89.116%
2026-02-12	11.0000	11.0000	10.0500	10.5500	-1.402%	57	803	-88.910%
2026-02-11	10.9000	10.9000	10.6400	10.7000	-6.550%	4	793	-89.065%
2026-02-09	11.4500	11.4500	11.4500	11.4500	+3.620%	1	794	-89.782%
2026-02-06	11.0500	11.0500	11.0500	11.0500	-4.329%	1	794	-89.412%
2026-02-05	11.5300	11.9900	11.2900	11.5500	-4.149%	118	794	-89.870%
2026-02-04	12.0500	12.0500	12.0500	12.0500	+1.946%	1	778	-90.290%
2026-02-03	12.4000	12.4000	11.6600	11.8200	-11.791%	118	778	-90.102%
2026-02-02	13.4500	13.7000	13.3500	13.4000	-5.965%	20	671	-91.269%
2026-01-30	14.7500	14.7500	14.2500	14.2500	+7.143%	3	651	-91.789%
2026-01-29	14.1500	14.1500	13.3000	13.3000	-3.971%	6	648	-91.203%
2026-01-28	13.9000	13.9000	13.2400	13.8500	-4.219%	9	646	-91.552%
2026-01-27	14.9000	14.9500	14.3900	14.4600	-4.365%	65	642	-91.909%
2026-01-26	15.1200	15.1200	15.1200	15.1200	-5.204%	3	641	-92.262%
2026-01-23	16.3000	16.7500	15.9500	15.9500	+0.126%	70	641	-92.665%
2026-01-22	16.0000	16.0000	15.8500	15.9300	-11.006%	3	625	-92.655%
2026-01-21	18.1000	18.5000	17.6500	17.9000	-0.831%	201	624	-93.464%
2026-01-20	17.9000	18.6500	16.8000	18.0500	+4.820%	158	527	-93.518%
2026-01-16	16.9000	17.5500	16.8000	17.2200	+2.806%	338	170	-93.206%
2026-01-15	17.8000	17.8000	16.7500	16.7500	-3.179%	46	170	-93.015%
2026-01-14	17.7000	18.0500	17.1500	17.3000	-8.947%	33	148	-93.237%
2026-01-13	19.2000	19.2000	19.0000	19.0000	-12.844%	21	137	-93.842%
2026-01-07	22.6500	22.6500	21.8000	21.8000	-6.838%	4	138	-94.633%
2026-01-06	23.4000	23.4000	23.4000	23.4000	-1.266%	1	135	-95.000%
2025-12-23	23.1200	23.7000	22.8400	23.7000	+5.333%	10	134	-95.063%
2025-12-19	22.3000	22.5000	22.3000	22.5000	+2.273%	62	124	-94.800%
2025-12-16	22.0000	22.0000	22.0000	22.0000	+10.331%	1	62	-94.682%
2025-12-15	20.6600	20.6600	19.9400	19.9400	-5.899%	2	63	-94.132%
2025-12-11	22.0200	22.0200	21.1900	21.1900	-12.977%	2	62	-94.479%
2025-12-04	24.1800	24.3500	24.1800	24.3500	-43.608%	60	62	-95.195%
2025-09-25	43.1700	43.1800	43.1700	43.1800	-8.303%	2	3	-97.290%
2025-08-13	47.2300	47.2300	47.0900	47.0900	-1.691%	2	3	-97.515%
2025-08-08	47.9000	47.9000	47.9000	47.9000	-6.591%	2	1	-97.557%
2025-08-04	51.2800	51.2800	51.2800	51.2800	-27.571%	2	2	-97.718%
2025-06-20	70.8000	70.8000	70.8000	70.8000	0.000%	2	1	-98.347%