Dark

JNJ20270115P240
JNJ Jan 15 2027 240.00 Put (JNJ270115P00240000)
option OPRA

EOD

Jul 23, 2026

9.75-8.451%(-0.90)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.9000	9.9000	9.6000	9.7500	-8.451%	35	2,077	0.000%
2026-07-22	10.9500	10.9500	10.0500	10.6500	-13.061%	11	2,052	-8.451%
2026-07-21	12.1500	12.2500	11.7000	12.2500	-1.606%	75	2,046	-20.408%
2026-07-20	11.9500	12.6000	11.9500	12.4500	+11.659%	22	1,983	-21.687%
2026-07-17	10.8000	11.2000	10.6000	11.1500	-5.508%	46	1,969	-12.556%
2026-07-16	11.5000	12.1000	11.4000	11.8000	-5.373%	24	1,943	-17.373%
2026-07-15	10.5000	12.8500	10.5000	12.4700	+19.330%	58	1,921	-21.812%
2026-07-14	10.4500	10.4500	10.4500	10.4500	+3.465%	1	1,895	-6.699%
2026-07-13	9.9000	10.1000	9.6500	10.1000	-5.607%	93	1,895	-3.465%
2026-07-10	10.0000	11.0000	10.0000	10.7000	+0.187%	41	1,881	-8.879%
2026-07-09	10.1400	10.6800	9.9500	10.6800	+17.363%	25	1,851	-8.708%
2026-07-08	8.6500	9.1500	8.5000	9.1000	+2.247%	31	1,839	+7.143%
2026-07-07	8.3500	8.9600	8.1400	8.9000	-16.038%	43	1,846	+9.551%
2026-07-06	10.4500	10.7500	10.1500	10.6000	+10.995%	185	1,843	-8.019%
2026-07-02	10.4000	10.5500	9.5100	9.5500	-17.316%	66	1,662	+2.094%
2026-07-01	11.3700	11.9000	11.3700	11.5500	+4.525%	36	1,662	-15.584%
2026-06-30	10.7500	11.2500	10.7000	11.0500	+7.282%	14	1,634	-11.765%
2026-06-29	10.3000	10.3000	10.3000	10.3000	-9.411%	6	1,623	-5.340%
2026-06-26	11.9500	11.9500	10.9000	11.3700	-18.201%	75	1,620	-14.248%
2026-06-25	14.3000	14.3500	13.9000	13.9000	-12.025%	67	1,605	-29.856%
2026-06-24	14.6000	15.8000	14.6000	15.8000	-3.951%	15	1,582	-38.291%
2026-06-23	16.7000	16.7000	16.2500	16.4500	-21.667%	9	1,577	-40.729%
2026-06-22	20.9000	21.0000	20.8000	21.0000	0.000%	8	1,571	-53.571%
2026-06-18	21.1000	21.1000	20.8500	21.0000	+11.702%	6	1,560	-53.571%
2026-06-17	18.6000	19.1500	18.6000	18.8000	+4.155%	24	1,560	-48.138%
2026-06-16	17.9500	18.1000	17.9500	18.0500	+4.638%	4	1,560	-45.983%
2026-06-15	17.2500	17.2500	17.2500	17.2500	+5.505%	1	1,556	-43.478%
2026-06-12	16.8100	16.8400	16.3000	16.3500	-4.386%	23	1,557	-40.367%
2026-06-11	16.4200	17.1000	16.4200	17.1000	-2.286%	14	1,534	-42.982%
2026-06-10	16.5000	17.7000	16.5000	17.5000	-1.408%	52	1,534	-44.286%
2026-06-09	18.8500	19.0100	17.7500	17.7500	-6.085%	22	1,501	-45.070%
2026-06-05	19.4500	19.4500	18.9000	18.9000	-15.056%	10	1,482	-48.413%
2026-06-04	23.2500	23.2500	22.2500	22.2500	-14.093%	2	1,472	-56.180%
2026-06-02	25.9000	25.9000	25.9000	25.9000	+1.370%	4	1,472	-62.355%
2026-06-01	25.5500	25.5500	25.5500	25.5500	+25.862%	1	1,472	-61.840%
2026-05-28	20.3000	20.3000	20.3000	20.3000	-3.654%	1	1,472	-51.970%
2026-05-26	20.5200	21.0700	20.5200	21.0700	+8.329%	2	1,471	-53.726%
2026-05-22	19.4500	19.4500	19.4500	19.4500	-9.954%	5	1,471	-49.871%
2026-05-20	21.5000	21.6000	21.5000	21.6000	-6.331%	2	1,466	-54.861%
2026-05-13	23.4500	23.6000	22.9900	23.0600	-12.319%	232	1,466	-57.719%
2026-05-08	26.3000	26.3000	26.3000	26.3000	+2.935%	1	1,294	-62.928%
2026-05-04	25.5500	25.5500	25.5500	25.5500	+13.053%	1	1,295	-61.840%
2026-04-28	22.6000	22.6000	22.6000	22.6000	-11.546%	1	1,295	-56.858%
2026-04-27	25.5500	25.5500	25.5500	25.5500	+8.955%	1	1,295	-61.840%
2026-04-23	23.4500	23.4500	23.4500	23.4500	-8.219%	1	1,295	-58.422%
2026-04-22	25.5500	25.5500	25.4500	25.5500	+15.090%	3	1,295	-61.840%
2026-04-20	21.0000	22.2000	21.0000	22.2000	+9.630%	3	1,294	-56.081%
2026-04-17	20.1500	20.3500	20.1500	20.2500	-4.028%	11	1,295	-51.852%
2026-04-16	21.1000	21.1000	21.1000	21.1000	+10.183%	4	1,298	-53.791%
2026-04-15	19.3000	19.3000	19.1500	19.1500	+1.323%	2	1,299	-49.086%
2026-04-14	19.8000	19.8500	18.9000	18.9000	-6.436%	20	1,299	-48.413%
2026-04-13	20.7000	20.7000	20.2000	20.2000	+3.590%	10	1,297	-51.733%
2026-04-10	19.4000	19.7000	18.9900	19.5000	+6.557%	196	1,302	-50.000%
2026-04-09	17.8500	18.3000	17.3500	18.3000	-12.019%	23	1,319	-46.721%
2026-04-08	20.8000	20.8000	20.8000	20.8000	+3.741%	4	1,316	-53.125%
2026-04-07	21.1000	21.2000	20.0500	20.0500	+2.296%	696	1,314	-51.372%
2026-04-06	19.1000	19.6000	19.0000	19.6000	+1.292%	15	1,033	-50.255%
2026-04-02	19.2500	19.4000	19.2500	19.3500	+4.595%	12	1,036	-49.612%
2026-03-31	18.9000	18.9000	18.5000	18.5000	-3.646%	6	1,036	-47.297%
2026-03-30	19.2000	19.2000	19.2000	19.2000	-1.031%	3	1,030	-49.219%
2026-03-27	19.6000	19.8500	19.4000	19.4000	-1.020%	36	1,027	-49.742%
2026-03-26	19.8500	19.8500	19.6000	19.6000	-10.706%	20	1,025	-50.255%
2026-03-24	22.5000	22.5000	21.7000	21.9500	-3.939%	11	1,009	-55.581%
2026-03-23	22.2000	23.3000	22.2000	22.8500	-3.178%	150	1,009	-57.330%
2026-03-20	21.9500	23.6500	21.9500	23.6000	+6.306%	31	1,008	-58.686%
2026-03-19	21.8000	22.5000	21.6500	22.2000	+0.452%	14	988	-56.081%
2026-03-18	21.0500	22.2500	21.0500	22.1000	+16.931%	40	978	-55.882%
2026-03-13	18.9000	18.9000	18.9000	18.9000	-0.264%	1	966	-48.413%
2026-03-11	18.8000	19.2500	18.8000	18.9500	+2.432%	25	966	-48.549%
2026-03-10	18.4500	18.5000	18.3000	18.5000	-7.035%	5	943	-47.297%
2026-03-06	21.7500	21.7500	19.9000	19.9000	-0.995%	143	945	-51.005%
2026-03-05	19.2000	21.6000	18.9000	20.1000	+29.510%	9	922	-51.493%
2026-03-02	15.5200	15.5200	15.5200	15.5200	-3.302%	10	929	-37.178%
2026-02-27	16.8500	16.8500	15.7500	16.0500	-4.748%	39	929	-39.252%
2026-02-25	16.8500	16.8500	16.8500	16.8500	+1.201%	2	893	-42.136%
2026-02-24	16.5000	16.6500	16.0000	16.6500	-4.857%	36	893	-41.441%
2026-02-23	17.4500	17.6000	17.0000	17.5000	-2.507%	8	857	-44.286%
2026-02-20	18.9000	18.9000	17.9500	17.9500	+5.588%	20	849	-45.682%
2026-02-19	17.6500	17.6500	17.0000	17.0000	-5.817%	5	829	-42.647%
2026-02-18	18.2500	18.3500	18.0500	18.0500	-2.168%	17	825	-45.983%
2026-02-17	18.5000	18.9000	18.4500	18.4500	+1.709%	134	808	-47.154%
2026-02-13	18.5500	18.5500	18.0000	18.1400	+6.082%	11	670	-46.251%
2026-02-12	17.6000	17.6000	17.1000	17.1000	-5.000%	10	670	-42.982%
2026-02-11	18.2500	18.3000	18.0000	18.0000	-3.743%	17	660	-45.833%
2026-02-09	19.0800	19.0800	18.7000	18.7000	+0.863%	6	669	-47.861%
2026-02-06	19.0000	19.0000	18.3000	18.5400	-5.888%	29	666	-47.411%
2026-02-05	19.8000	19.8000	19.5000	19.7000	-2.956%	604	637	-50.508%
2026-02-04	20.3000	20.3000	20.3000	20.3000	+0.247%	10	37	-51.970%
2026-02-03	20.4500	20.4500	20.2500	20.2500	-11.145%	3	28	-51.852%
2026-02-02	22.8000	23.3500	22.7000	22.7900	-6.368%	18	28	-57.218%
2026-01-30	24.3000	24.3400	24.2000	24.3400	-8.839%	4	23	-59.942%
2026-01-26	26.6500	26.7000	26.2000	26.7000	-0.743%	12	23	-63.483%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-16.460%	1	22	-63.755%
2026-01-13	32.2000	32.2000	32.2000	32.2000	-27.722%	14	22	-69.720%
2025-11-17	44.6000	44.6000	44.5500	44.5500	-14.737%	2	8	-78.114%
2025-10-31	52.2500	52.2500	52.2500	52.2500	+7.400%	1	8	-81.340%
2025-10-21	48.6500	48.6500	48.6500	48.6500	-8.810%	1	8	-79.959%
2025-10-14	53.3500	53.3500	53.3500	53.3500	+4.875%	1	7	-81.724%
2025-10-13	50.8700	50.8700	50.8700	50.8700	-16.879%	1	6	-80.833%
2025-09-26	61.2000	61.2000	61.2000	61.2000	-3.165%	1	5	-84.069%
2025-09-15	63.2000	63.2000	63.2000	63.2000	+0.637%	1	4	-84.573%
2025-09-11	62.8000	62.8000	62.8000	62.8000	-6.908%	1	4	-84.475%
2025-08-13	67.4600	67.4600	67.4600	67.4600	-0.501%	1	5	-85.547%
2025-08-08	67.8000	67.8000	67.8000	67.8000	-20.841%	2	4	-85.619%
2025-07-08	85.6500	85.6500	85.6500	85.6500	0.000%	2	2	-88.616%