Dark

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

EOD

Jul 23, 2026

6.85-12.739%(-1.00)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.2000	7.2000	6.6000	6.8500	-12.739%	122	1,842	0.000%
2026-07-22	7.7500	7.8500	7.1500	7.8500	-10.795%	55	1,768	-12.739%
2026-07-21	8.7500	8.8500	8.2000	8.8000	+2.924%	180	1,745	-22.159%
2026-07-20	8.2500	8.7500	8.0000	8.5500	+12.946%	40	1,575	-19.883%
2026-07-17	7.4000	8.0500	7.4000	7.5700	-9.014%	809	1,553	-9.511%
2026-07-16	8.6800	8.6800	7.7500	8.3200	-3.256%	169	1,143	-17.668%
2026-07-15	7.7000	9.2500	7.6500	8.6000	+1.176%	20	1,090	-20.349%
2026-07-14	7.6500	8.5000	7.6500	8.5000	+23.010%	311	1,029	-19.412%
2026-07-13	7.4500	7.4500	6.8200	6.9100	-13.082%	52	946	-0.868%
2026-07-10	7.0000	7.9500	7.0000	7.9500	+8.904%	9	922	-13.836%
2026-07-09	7.3000	7.3000	7.3000	7.3000	+3.546%	15	919	-6.164%
2026-07-08	6.2500	7.0500	6.2500	7.0500	+12.800%	87	907	-2.837%
2026-07-07	6.3500	6.6000	6.0000	6.2500	-18.831%	95	871	+9.600%
2026-07-06	7.4200	7.8500	7.3200	7.7000	+9.220%	79	822	-11.039%
2026-07-02	6.7500	7.0500	6.7500	7.0500	-17.059%	3	790	-2.837%
2026-07-01	8.3500	8.5000	8.3000	8.5000	+9.114%	16	790	-19.412%
2026-06-30	8.2000	8.2000	7.7000	7.7900	+2.906%	9	786	-12.067%
2026-06-29	7.5700	7.5700	7.5700	7.5700	-9.666%	4	782	-9.511%
2026-06-26	8.5500	8.5500	8.3000	8.3800	-18.324%	17	782	-18.258%
2026-06-25	9.8500	10.2600	9.8000	10.2600	-29.966%	42	778	-33.236%
2026-06-22	15.6000	15.8500	14.6500	14.6500	-9.735%	73	744	-53.242%
2026-06-18	15.4500	16.4000	15.3000	16.2300	+17.609%	52	723	-57.794%
2026-06-17	14.4500	14.6500	13.7000	13.8000	+4.545%	107	723	-50.362%
2026-06-16	13.3000	13.3000	13.1500	13.2000	+3.529%	23	723	-48.106%
2026-06-15	12.6500	12.7500	12.6500	12.7500	+4.938%	2	731	-46.275%
2026-06-12	12.3500	12.5000	12.1500	12.1500	-3.571%	32	731	-43.621%
2026-06-11	12.6000	12.6000	12.6000	12.6000	-10.320%	4	746	-45.635%
2026-06-09	14.0500	14.0500	14.0500	14.0500	-7.261%	9	742	-51.246%
2026-06-08	15.1500	15.1500	15.1500	15.1500	+7.599%	1	733	-54.785%
2026-06-05	15.8000	15.8000	14.0800	14.0800	-25.106%	5	734	-51.349%
2026-06-03	18.5500	18.8000	18.4000	18.8000	+1.075%	14	731	-63.564%
2026-06-02	19.3500	19.3500	18.6000	18.6000	-0.268%	4	737	-63.172%
2026-06-01	19.9500	19.9500	18.6500	18.6500	+6.877%	61	733	-63.271%
2026-05-29	16.4600	17.4500	16.4600	17.4500	+11.859%	30	693	-60.745%
2026-05-28	15.6500	15.7000	15.3500	15.6000	+2.161%	5	711	-56.090%
2026-05-27	15.2000	15.4000	14.8500	15.2700	+5.021%	74	709	-55.141%
2026-05-22	14.8000	14.8000	14.3000	14.5400	-12.673%	28	693	-52.889%
2026-05-20	16.5000	16.6500	16.4500	16.6500	+0.301%	4	677	-58.859%
2026-05-19	16.8000	16.9000	16.6000	16.6000	-8.033%	59	636	-58.735%
2026-05-18	18.0500	18.0500	18.0500	18.0500	+2.557%	2	636	-62.050%
2026-05-15	17.5000	17.6000	17.3500	17.6000	+2.924%	20	636	-61.080%
2026-05-13	17.6500	17.7000	17.1000	17.1000	-9.572%	79	630	-59.942%
2026-05-12	18.9100	18.9100	18.9100	18.9100	-8.204%	4	579	-63.776%
2026-05-07	20.6000	20.6000	20.6000	20.6000	+5.371%	20	579	-66.748%
2026-05-04	19.3600	19.6000	19.3600	19.5500	+11.714%	8	572	-64.962%
2026-04-28	17.5000	17.5000	17.5000	17.5000	-6.217%	1	573	-60.857%
2026-04-24	19.0000	19.0000	18.6600	18.6600	-5.279%	4	573	-63.290%
2026-04-22	19.1000	20.0700	19.1000	19.7000	+1.967%	109	577	-65.228%
2026-04-21	19.7000	19.7000	19.3200	19.3200	+19.186%	6	582	-64.545%
2026-04-20	16.0000	16.2100	16.0000	16.2100	+1.950%	3	582	-57.742%
2026-04-17	15.2800	15.9500	15.2800	15.9000	-0.625%	16	581	-56.918%
2026-04-16	15.3200	16.5000	15.3200	16.0000	+14.286%	20	566	-57.188%
2026-04-14	15.0000	15.1000	14.0000	14.0000	-10.543%	12	550	-51.071%
2026-04-13	15.4900	15.6500	15.4900	15.6500	+0.968%	15	547	-56.230%
2026-04-10	14.9900	15.5000	14.9900	15.5000	+13.553%	4	542	-55.806%
2026-04-09	13.7500	13.8500	13.4900	13.6500	-16.768%	136	539	-49.817%
2026-04-08	16.4000	16.4000	16.4000	16.4000	+1.235%	4	492	-58.232%
2026-04-07	16.2000	16.2000	16.2000	16.2000	+4.516%	4	488	-57.716%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-0.641%	4	484	-55.806%
2026-04-02	13.7200	15.6000	13.6700	15.6000	+2.632%	6	479	-56.090%
2026-03-30	15.2000	15.2000	15.2000	15.2000	-3.492%	4	479	-54.934%
2026-03-27	15.7500	15.7500	15.7500	15.7500	-0.316%	5	475	-56.508%
2026-03-26	15.1000	15.8000	15.0500	15.8000	-1.250%	93	470	-56.646%
2026-03-25	16.0000	16.0000	16.0000	16.0000	-8.571%	1	378	-57.188%
2026-03-24	17.8500	17.8500	17.5000	17.5000	-2.507%	2	378	-60.857%
2026-03-23	18.0000	18.0000	17.9500	17.9500	-2.973%	7	376	-61.838%
2026-03-20	18.5500	18.5500	18.1500	18.5000	+5.413%	12	369	-62.973%
2026-03-19	17.2000	17.6000	17.1500	17.5500	-0.847%	62	360	-60.969%
2026-03-18	17.7000	17.9000	17.7000	17.7000	+17.219%	12	369	-61.299%
2026-03-11	15.1000	15.1000	15.1000	15.1000	+0.133%	6	359	-54.636%
2026-03-09	15.2000	15.4300	14.6200	15.0800	-5.157%	88	359	-54.576%
2026-03-05	15.1000	17.1000	15.1000	15.9000	+26.190%	10	309	-56.918%
2026-02-27	13.2500	13.2500	12.6000	12.6000	-1.946%	26	318	-45.635%
2026-02-24	12.8500	12.8500	12.8500	12.8500	-8.865%	1	292	-46.693%
2026-02-18	14.1000	14.1000	14.1000	14.1000	-2.422%	16	291	-51.418%
2026-02-17	14.4500	14.4500	14.4500	14.4500	+3.957%	19	291	-52.595%
2026-02-12	14.1000	14.1000	13.2000	13.9000	-1.418%	147	272	-50.719%
2026-02-11	14.3000	14.3000	14.1000	14.1000	-4.407%	3	180	-51.418%
2026-02-10	14.7500	14.7500	14.7500	14.7500	-1.206%	2	177	-53.559%
2026-02-09	14.4000	15.0000	14.4000	14.9300	+4.625%	12	177	-54.119%
2026-02-06	14.5500	14.9500	14.1500	14.2700	-5.497%	62	175	-51.997%
2026-02-05	15.0000	15.2000	15.0000	15.1000	-4.127%	38	123	-54.636%
2026-02-04	15.7500	15.7500	15.7500	15.7500	-0.316%	2	121	-56.508%
2026-02-03	15.8500	15.8500	15.8000	15.8000	-5.952%	11	121	-56.646%
2026-02-02	16.8000	16.8000	16.8000	16.8000	-8.197%	1	121	-59.226%
2026-01-30	18.3000	18.3000	18.3000	18.3000	+2.809%	5	120	-62.568%
2026-01-29	17.6000	17.8000	17.6000	17.8000	-2.198%	9	115	-61.517%
2026-01-28	18.1900	18.2000	18.1900	18.2000	-4.462%	2	116	-62.363%
2026-01-27	19.2000	19.2000	19.0500	19.0500	-7.073%	2	115	-64.042%
2026-01-26	20.3000	20.9000	20.0000	20.5000	-7.449%	43	115	-66.585%
2026-01-23	22.1500	22.1500	22.1500	22.1500	+3.991%	1	104	-69.074%
2026-01-22	20.0000	21.3000	20.0000	21.3000	-6.374%	3	103	-67.840%
2026-01-21	24.1800	24.7500	22.3500	22.7500	0.000%	34	103	-69.890%
2026-01-20	22.5000	24.1000	22.4000	22.7500	+4.024%	22	82	-69.890%
2026-01-16	22.1000	22.5100	21.7000	21.8700	-0.591%	62	51	-68.679%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-6.780%	1	51	-68.864%
2026-01-14	23.6000	23.6000	23.6000	23.6000	-6.903%	14	50	-70.975%
2026-01-13	25.3500	25.3500	25.3500	25.3500	-8.977%	20	36	-72.978%
2025-12-11	27.8500	27.8500	27.8500	27.8500	-31.656%	14	16	-75.404%
2025-10-24	40.7500	40.7500	40.7500	40.7500	-31.037%	2	2	-83.190%
2025-08-06	60.0000	60.0000	59.0900	59.0900	0.000%	2	2	-88.408%