Dark

JNJ20270115P230
JNJ Jan 15 2027 230.00 Put (JNJ270115P00230000)
option OPRA

EOD

Sep 4, 2026

2.72+7.510%(+0.19)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.5100	2.8100	2.4800	2.7200	+7.510%	64	2,319	0.000%
2026-09-03	2.3700	2.5300	2.3200	2.5300	-3.435%	10	2,319	+7.510%
2026-09-02	2.4500	2.6200	2.4500	2.6200	-9.655%	3	2,320	+3.817%
2026-09-01	3.0500	3.0500	2.9000	2.9000	-15.942%	7	2,320	-6.207%
2026-08-31	3.5500	3.5500	3.4000	3.4500	0.000%	4	2,315	-21.159%
2026-08-27	3.4000	3.4500	3.4000	3.4500	+13.115%	10	2,315	-21.159%
2026-08-26	2.9100	3.0500	2.9100	3.0500	+11.314%	8	2,324	-10.820%
2026-08-25	2.7400	2.7400	2.7400	2.7400	-19.883%	2	2,316	-0.730%
2026-08-24	3.4200	3.4200	3.4200	3.4200	+6.875%	1	2,316	-20.468%
2026-08-21	4.1000	4.1000	3.2000	3.2000	-13.514%	3	2,316	-15.000%
2026-08-20	3.3000	3.7000	3.3000	3.7000	+9.792%	18	2,317	-26.486%
2026-08-19	3.0000	3.3700	3.0000	3.3700	-10.133%	32	2,299	-19.288%
2026-08-18	3.8500	3.8700	3.3500	3.7500	-29.245%	82	2,300	-27.467%
2026-08-17	4.6300	5.3000	4.4500	5.3000	+0.760%	57	2,272	-48.679%
2026-08-14	5.1800	5.3800	5.0400	5.2600	-5.225%	40	2,244	-48.289%
2026-08-13	5.4000	5.6000	5.4000	5.5500	+2.778%	45	2,278	-50.991%
2026-08-12	5.9000	5.9000	5.3500	5.4000	-7.692%	12	2,243	-49.630%
2026-08-10	5.9000	5.9500	5.6500	5.8500	-14.599%	65	2,236	-53.504%
2026-08-07	6.6500	7.0200	6.5000	6.8500	+3.008%	12	2,195	-60.292%
2026-08-06	6.6000	6.8500	6.6000	6.6500	-6.338%	16	2,188	-59.098%
2026-08-05	6.7000	7.4000	6.5000	7.1000	-3.401%	245	2,206	-61.690%
2026-08-04	7.8000	7.8000	7.1500	7.3500	-1.342%	32	2,036	-62.993%
2026-08-03	7.5500	7.8500	7.4500	7.4500	+11.194%	11	2,035	-63.490%
2026-07-31	7.3000	7.3000	6.4000	6.7000	-4.965%	8	2,028	-59.403%
2026-07-30	7.1500	7.1500	6.8500	7.0500	+29.358%	117	2,020	-61.418%
2026-07-29	5.1500	5.8500	5.1500	5.4500	+14.737%	56	1,938	-50.092%
2026-07-28	4.3500	4.9000	4.3500	4.7500	-10.377%	36	1,914	-42.737%
2026-07-27	5.0000	5.3000	5.0000	5.3000	-10.169%	40	1,899	-48.679%
2026-07-24	6.0000	6.0500	5.7000	5.9000	-13.869%	69	1,873	-53.898%
2026-07-23	7.2000	7.2000	6.6000	6.8500	-12.739%	122	1,842	-60.292%
2026-07-22	7.7500	7.8500	7.1500	7.8500	-10.795%	55	1,768	-65.350%
2026-07-21	8.7500	8.8500	8.2000	8.8000	+2.924%	180	1,745	-69.091%
2026-07-20	8.2500	8.7500	8.0000	8.5500	+12.946%	40	1,575	-68.187%
2026-07-17	7.4000	8.0500	7.4000	7.5700	-9.014%	809	1,553	-64.069%
2026-07-16	8.6800	8.6800	7.7500	8.3200	-3.256%	169	1,143	-67.308%
2026-07-15	7.7000	9.2500	7.6500	8.6000	+1.176%	20	1,090	-68.372%
2026-07-14	7.6500	8.5000	7.6500	8.5000	+23.010%	311	1,029	-68.000%
2026-07-13	7.4500	7.4500	6.8200	6.9100	-13.082%	52	946	-60.637%
2026-07-10	7.0000	7.9500	7.0000	7.9500	+8.904%	9	922	-65.786%
2026-07-09	7.3000	7.3000	7.3000	7.3000	+3.546%	15	919	-62.740%
2026-07-08	6.2500	7.0500	6.2500	7.0500	+12.800%	87	907	-61.418%
2026-07-07	6.3500	6.6000	6.0000	6.2500	-18.831%	95	871	-56.480%
2026-07-06	7.4200	7.8500	7.3200	7.7000	+9.220%	79	822	-64.675%
2026-07-02	6.7500	7.0500	6.7500	7.0500	-17.059%	3	790	-61.418%
2026-07-01	8.3500	8.5000	8.3000	8.5000	+9.114%	16	790	-68.000%
2026-06-30	8.2000	8.2000	7.7000	7.7900	+2.906%	9	786	-65.083%
2026-06-29	7.5700	7.5700	7.5700	7.5700	-9.666%	4	782	-64.069%
2026-06-26	8.5500	8.5500	8.3000	8.3800	-18.324%	17	782	-67.542%
2026-06-25	9.8500	10.2600	9.8000	10.2600	-29.966%	42	778	-73.489%
2026-06-22	15.6000	15.8500	14.6500	14.6500	-9.735%	73	744	-81.433%
2026-06-18	15.4500	16.4000	15.3000	16.2300	+17.609%	52	723	-83.241%
2026-06-17	14.4500	14.6500	13.7000	13.8000	+4.545%	107	723	-80.290%
2026-06-16	13.3000	13.3000	13.1500	13.2000	+3.529%	23	723	-79.394%
2026-06-15	12.6500	12.7500	12.6500	12.7500	+4.938%	2	731	-78.667%
2026-06-12	12.3500	12.5000	12.1500	12.1500	-3.571%	32	731	-77.613%
2026-06-11	12.6000	12.6000	12.6000	12.6000	-10.320%	4	746	-78.413%
2026-06-09	14.0500	14.0500	14.0500	14.0500	-7.261%	9	742	-80.641%
2026-06-08	15.1500	15.1500	15.1500	15.1500	+7.599%	1	733	-82.046%
2026-06-05	15.8000	15.8000	14.0800	14.0800	-25.106%	5	734	-80.682%
2026-06-03	18.5500	18.8000	18.4000	18.8000	+1.075%	14	731	-85.532%
2026-06-02	19.3500	19.3500	18.6000	18.6000	-0.268%	4	737	-85.376%
2026-06-01	19.9500	19.9500	18.6500	18.6500	+6.877%	61	733	-85.416%
2026-05-29	16.4600	17.4500	16.4600	17.4500	+11.859%	30	693	-84.413%
2026-05-28	15.6500	15.7000	15.3500	15.6000	+2.161%	5	711	-82.564%
2026-05-27	15.2000	15.4000	14.8500	15.2700	+5.021%	74	709	-82.187%
2026-05-22	14.8000	14.8000	14.3000	14.5400	-12.673%	28	693	-81.293%
2026-05-20	16.5000	16.6500	16.4500	16.6500	+0.301%	4	677	-83.664%
2026-05-19	16.8000	16.9000	16.6000	16.6000	-8.033%	59	636	-83.614%
2026-05-18	18.0500	18.0500	18.0500	18.0500	+2.557%	2	636	-84.931%
2026-05-15	17.5000	17.6000	17.3500	17.6000	+2.924%	20	636	-84.545%
2026-05-13	17.6500	17.7000	17.1000	17.1000	-9.572%	79	630	-84.094%
2026-05-12	18.9100	18.9100	18.9100	18.9100	-8.204%	4	579	-85.616%
2026-05-07	20.6000	20.6000	20.6000	20.6000	+5.371%	20	579	-86.796%
2026-05-04	19.3600	19.6000	19.3600	19.5500	+11.714%	8	572	-86.087%
2026-04-28	17.5000	17.5000	17.5000	17.5000	-6.217%	1	573	-84.457%
2026-04-24	19.0000	19.0000	18.6600	18.6600	-5.279%	4	573	-85.423%
2026-04-22	19.1000	20.0700	19.1000	19.7000	+1.967%	109	577	-86.193%
2026-04-21	19.7000	19.7000	19.3200	19.3200	+19.186%	6	582	-85.921%
2026-04-20	16.0000	16.2100	16.0000	16.2100	+1.950%	3	582	-83.220%
2026-04-17	15.2800	15.9500	15.2800	15.9000	-0.625%	16	581	-82.893%
2026-04-16	15.3200	16.5000	15.3200	16.0000	+14.286%	20	566	-83.000%
2026-04-14	15.0000	15.1000	14.0000	14.0000	-10.543%	12	550	-80.571%
2026-04-13	15.4900	15.6500	15.4900	15.6500	+0.968%	15	547	-82.620%
2026-04-10	14.9900	15.5000	14.9900	15.5000	+13.553%	4	542	-82.452%
2026-04-09	13.7500	13.8500	13.4900	13.6500	-16.768%	136	539	-80.073%
2026-04-08	16.4000	16.4000	16.4000	16.4000	+1.235%	4	492	-83.415%
2026-04-07	16.2000	16.2000	16.2000	16.2000	+4.516%	4	488	-83.210%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-0.641%	4	484	-82.452%
2026-04-02	13.7200	15.6000	13.6700	15.6000	+2.632%	6	479	-82.564%
2026-03-30	15.2000	15.2000	15.2000	15.2000	-3.492%	4	479	-82.105%
2026-03-27	15.7500	15.7500	15.7500	15.7500	-0.316%	5	475	-82.730%
2026-03-26	15.1000	15.8000	15.0500	15.8000	-1.250%	93	470	-82.785%
2026-03-25	16.0000	16.0000	16.0000	16.0000	-8.571%	1	378	-83.000%
2026-03-24	17.8500	17.8500	17.5000	17.5000	-2.507%	2	378	-84.457%
2026-03-23	18.0000	18.0000	17.9500	17.9500	-2.973%	7	376	-84.847%
2026-03-20	18.5500	18.5500	18.1500	18.5000	+5.413%	12	369	-85.297%
2026-03-19	17.2000	17.6000	17.1500	17.5500	-0.847%	62	360	-84.501%
2026-03-18	17.7000	17.9000	17.7000	17.7000	+17.219%	12	369	-84.633%
2026-03-11	15.1000	15.1000	15.1000	15.1000	+0.133%	6	359	-81.987%
2026-03-09	15.2000	15.4300	14.6200	15.0800	-5.157%	88	359	-81.963%
2026-03-05	15.1000	17.1000	15.1000	15.9000	+26.190%	10	309	-82.893%
2026-02-27	13.2500	13.2500	12.6000	12.6000	-1.946%	26	318	-78.413%
2026-02-24	12.8500	12.8500	12.8500	12.8500	-8.865%	1	292	-78.833%
2026-02-18	14.1000	14.1000	14.1000	14.1000	-2.422%	16	291	-80.709%
2026-02-17	14.4500	14.4500	14.4500	14.4500	+3.957%	19	291	-81.176%
2026-02-12	14.1000	14.1000	13.2000	13.9000	-1.418%	147	272	-80.432%
2026-02-11	14.3000	14.3000	14.1000	14.1000	-4.407%	3	180	-80.709%
2026-02-10	14.7500	14.7500	14.7500	14.7500	-1.206%	2	177	-81.559%
2026-02-09	14.4000	15.0000	14.4000	14.9300	+4.625%	12	177	-81.782%
2026-02-06	14.5500	14.9500	14.1500	14.2700	-5.497%	62	175	-80.939%
2026-02-05	15.0000	15.2000	15.0000	15.1000	-4.127%	38	123	-81.987%
2026-02-04	15.7500	15.7500	15.7500	15.7500	-0.316%	2	121	-82.730%
2026-02-03	15.8500	15.8500	15.8000	15.8000	-5.952%	11	121	-82.785%
2026-02-02	16.8000	16.8000	16.8000	16.8000	-8.197%	1	121	-83.810%
2026-01-30	18.3000	18.3000	18.3000	18.3000	+2.809%	5	120	-85.137%
2026-01-29	17.6000	17.8000	17.6000	17.8000	-2.198%	9	115	-84.719%
2026-01-28	18.1900	18.2000	18.1900	18.2000	-4.462%	2	116	-85.055%
2026-01-27	19.2000	19.2000	19.0500	19.0500	-7.073%	2	115	-85.722%
2026-01-26	20.3000	20.9000	20.0000	20.5000	-7.449%	43	115	-86.732%
2026-01-23	22.1500	22.1500	22.1500	22.1500	+3.991%	1	104	-87.720%
2026-01-22	20.0000	21.3000	20.0000	21.3000	-6.374%	3	103	-87.230%
2026-01-21	24.1800	24.7500	22.3500	22.7500	0.000%	34	103	-88.044%
2026-01-20	22.5000	24.1000	22.4000	22.7500	+4.024%	22	82	-88.044%
2026-01-16	22.1000	22.5100	21.7000	21.8700	-0.591%	62	51	-87.563%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-6.780%	1	51	-87.636%
2026-01-14	23.6000	23.6000	23.6000	23.6000	-6.903%	14	50	-88.475%
2026-01-13	25.3500	25.3500	25.3500	25.3500	-8.977%	20	36	-89.270%
2025-12-11	27.8500	27.8500	27.8500	27.8500	-31.656%	14	16	-90.233%
2025-10-24	40.7500	40.7500	40.7500	40.7500	-31.037%	2	2	-93.325%
2025-08-06	60.0000	60.0000	59.0900	59.0900	0.000%	2	2	-95.397%