Dark

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

EOD

Sep 3, 2026

3.70-9.756%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.7000	3.7000	3.7000	3.7000	-9.756%	2	2,853	0.000%
2026-09-02	2.9500	4.1500	2.9500	4.1000	-12.766%	30	2,853	-9.756%
2026-09-01	4.5500	4.7000	4.5500	4.7000	-18.966%	38	2,831	-21.277%
2026-08-31	5.2000	5.8000	5.2000	5.8000	+7.407%	108	2,799	-36.207%
2026-08-28	5.5000	5.5400	5.2000	5.4000	-6.087%	35	2,773	-31.481%
2026-08-27	5.2500	5.8000	5.2500	5.7500	+15.000%	39	2,741	-35.652%
2026-08-26	4.5500	5.0000	4.4000	5.0000	+19.048%	80	2,726	-26.000%
2026-08-25	4.8000	4.8000	4.1600	4.2000	-9.677%	95	2,652	-11.905%
2026-08-24	4.8900	4.9000	4.6500	4.6500	-23.770%	92	2,651	-20.430%
2026-08-21	6.1000	6.1000	6.1000	6.1000	+1.667%	7	2,613	-39.344%
2026-08-20	5.3500	6.2000	5.3500	6.0000	+21.212%	47	2,606	-38.333%
2026-08-19	5.2500	5.2500	4.8000	4.9500	-12.389%	35	2,562	-25.253%
2026-08-18	5.7500	5.8500	5.5000	5.6500	-24.161%	195	2,530	-34.513%
2026-08-17	7.3000	7.4500	6.8500	7.4500	-1.325%	49	2,512	-50.336%
2026-08-14	8.0000	8.0500	7.5500	7.5500	-3.205%	27	2,482	-50.993%
2026-08-13	8.2000	8.2000	7.7000	7.8000	-3.106%	10	2,468	-52.564%
2026-08-12	8.4500	8.4500	8.0500	8.0500	-5.294%	11	2,458	-54.037%
2026-08-11	7.7500	8.7500	7.7500	8.5000	+0.592%	15	2,448	-56.471%
2026-08-10	8.3000	8.6000	8.3000	8.4500	-9.819%	43	2,435	-56.213%
2026-08-07	9.6500	9.6500	9.3700	9.3700	-10.762%	33	2,405	-60.512%
2026-08-06	9.0000	10.5000	9.0000	10.5000	+8.808%	74	2,378	-64.762%
2026-08-05	9.6600	9.7500	9.5500	9.6500	-6.763%	87	2,346	-61.658%
2026-08-04	11.0500	11.0500	10.3000	10.3500	+0.976%	142	2,300	-64.251%
2026-08-03	10.7800	10.9500	10.2500	10.2500	+13.889%	30	2,378	-63.902%
2026-07-31	10.2000	10.2000	9.0000	9.0000	-10.891%	136	2,381	-58.889%
2026-07-30	9.5000	10.1000	9.5000	10.1000	+30.491%	29	2,303	-63.366%
2026-07-29	7.3500	8.0500	7.3500	7.7400	+3.893%	21	2,293	-52.196%
2026-07-28	6.3300	7.6000	6.2000	7.4500	+4.196%	149	2,318	-50.336%
2026-07-27	7.8500	7.8500	7.1000	7.1500	-15.485%	77	2,203	-48.252%
2026-07-24	8.2500	8.5500	8.0500	8.4600	-13.231%	63	2,128	-56.265%
2026-07-23	9.9000	9.9000	9.6000	9.7500	-8.451%	35	2,077	-62.051%
2026-07-22	10.9500	10.9500	10.0500	10.6500	-13.061%	11	2,052	-65.258%
2026-07-21	12.1500	12.2500	11.7000	12.2500	-1.606%	75	2,046	-69.796%
2026-07-20	11.9500	12.6000	11.9500	12.4500	+11.659%	22	1,983	-70.281%
2026-07-17	10.8000	11.2000	10.6000	11.1500	-5.508%	46	1,969	-66.816%
2026-07-16	11.5000	12.1000	11.4000	11.8000	-5.373%	24	1,943	-68.644%
2026-07-15	10.5000	12.8500	10.5000	12.4700	+19.330%	58	1,921	-70.329%
2026-07-14	10.4500	10.4500	10.4500	10.4500	+3.465%	1	1,895	-64.593%
2026-07-13	9.9000	10.1000	9.6500	10.1000	-5.607%	93	1,895	-63.366%
2026-07-10	10.0000	11.0000	10.0000	10.7000	+0.187%	41	1,881	-65.421%
2026-07-09	10.1400	10.6800	9.9500	10.6800	+17.363%	25	1,851	-65.356%
2026-07-08	8.6500	9.1500	8.5000	9.1000	+2.247%	31	1,839	-59.341%
2026-07-07	8.3500	8.9600	8.1400	8.9000	-16.038%	43	1,846	-58.427%
2026-07-06	10.4500	10.7500	10.1500	10.6000	+10.995%	185	1,843	-65.094%
2026-07-02	10.4000	10.5500	9.5100	9.5500	-17.316%	66	1,662	-61.257%
2026-07-01	11.3700	11.9000	11.3700	11.5500	+4.525%	36	1,662	-67.965%
2026-06-30	10.7500	11.2500	10.7000	11.0500	+7.282%	14	1,634	-66.516%
2026-06-29	10.3000	10.3000	10.3000	10.3000	-9.411%	6	1,623	-64.078%
2026-06-26	11.9500	11.9500	10.9000	11.3700	-18.201%	75	1,620	-67.458%
2026-06-25	14.3000	14.3500	13.9000	13.9000	-12.025%	67	1,605	-73.381%
2026-06-24	14.6000	15.8000	14.6000	15.8000	-3.951%	15	1,582	-76.582%
2026-06-23	16.7000	16.7000	16.2500	16.4500	-21.667%	9	1,577	-77.508%
2026-06-22	20.9000	21.0000	20.8000	21.0000	0.000%	8	1,571	-82.381%
2026-06-18	21.1000	21.1000	20.8500	21.0000	+11.702%	6	1,560	-82.381%
2026-06-17	18.6000	19.1500	18.6000	18.8000	+4.155%	24	1,560	-80.319%
2026-06-16	17.9500	18.1000	17.9500	18.0500	+4.638%	4	1,560	-79.501%
2026-06-15	17.2500	17.2500	17.2500	17.2500	+5.505%	1	1,556	-78.551%
2026-06-12	16.8100	16.8400	16.3000	16.3500	-4.386%	23	1,557	-77.370%
2026-06-11	16.4200	17.1000	16.4200	17.1000	-2.286%	14	1,534	-78.363%
2026-06-10	16.5000	17.7000	16.5000	17.5000	-1.408%	52	1,534	-78.857%
2026-06-09	18.8500	19.0100	17.7500	17.7500	-6.085%	22	1,501	-79.155%
2026-06-05	19.4500	19.4500	18.9000	18.9000	-15.056%	10	1,482	-80.423%
2026-06-04	23.2500	23.2500	22.2500	22.2500	-14.093%	2	1,472	-83.371%
2026-06-02	25.9000	25.9000	25.9000	25.9000	+1.370%	4	1,472	-85.714%
2026-06-01	25.5500	25.5500	25.5500	25.5500	+25.862%	1	1,472	-85.519%
2026-05-28	20.3000	20.3000	20.3000	20.3000	-3.654%	1	1,472	-81.773%
2026-05-26	20.5200	21.0700	20.5200	21.0700	+8.329%	2	1,471	-82.439%
2026-05-22	19.4500	19.4500	19.4500	19.4500	-9.954%	5	1,471	-80.977%
2026-05-20	21.5000	21.6000	21.5000	21.6000	-6.331%	2	1,466	-82.870%
2026-05-13	23.4500	23.6000	22.9900	23.0600	-12.319%	232	1,466	-83.955%
2026-05-08	26.3000	26.3000	26.3000	26.3000	+2.935%	1	1,294	-85.932%
2026-05-04	25.5500	25.5500	25.5500	25.5500	+13.053%	1	1,295	-85.519%
2026-04-28	22.6000	22.6000	22.6000	22.6000	-11.546%	1	1,295	-83.628%
2026-04-27	25.5500	25.5500	25.5500	25.5500	+8.955%	1	1,295	-85.519%
2026-04-23	23.4500	23.4500	23.4500	23.4500	-8.219%	1	1,295	-84.222%
2026-04-22	25.5500	25.5500	25.4500	25.5500	+15.090%	3	1,295	-85.519%
2026-04-20	21.0000	22.2000	21.0000	22.2000	+9.630%	3	1,294	-83.333%
2026-04-17	20.1500	20.3500	20.1500	20.2500	-4.028%	11	1,295	-81.728%
2026-04-16	21.1000	21.1000	21.1000	21.1000	+10.183%	4	1,298	-82.464%
2026-04-15	19.3000	19.3000	19.1500	19.1500	+1.323%	2	1,299	-80.679%
2026-04-14	19.8000	19.8500	18.9000	18.9000	-6.436%	20	1,299	-80.423%
2026-04-13	20.7000	20.7000	20.2000	20.2000	+3.590%	10	1,297	-81.683%
2026-04-10	19.4000	19.7000	18.9900	19.5000	+6.557%	196	1,302	-81.026%
2026-04-09	17.8500	18.3000	17.3500	18.3000	-12.019%	23	1,319	-79.781%
2026-04-08	20.8000	20.8000	20.8000	20.8000	+3.741%	4	1,316	-82.212%
2026-04-07	21.1000	21.2000	20.0500	20.0500	+2.296%	696	1,314	-81.546%
2026-04-06	19.1000	19.6000	19.0000	19.6000	+1.292%	15	1,033	-81.122%
2026-04-02	19.2500	19.4000	19.2500	19.3500	+4.595%	12	1,036	-80.879%
2026-03-31	18.9000	18.9000	18.5000	18.5000	-3.646%	6	1,036	-80.000%
2026-03-30	19.2000	19.2000	19.2000	19.2000	-1.031%	3	1,030	-80.729%
2026-03-27	19.6000	19.8500	19.4000	19.4000	-1.020%	36	1,027	-80.928%
2026-03-26	19.8500	19.8500	19.6000	19.6000	-10.706%	20	1,025	-81.122%
2026-03-24	22.5000	22.5000	21.7000	21.9500	-3.939%	11	1,009	-83.144%
2026-03-23	22.2000	23.3000	22.2000	22.8500	-3.178%	150	1,009	-83.807%
2026-03-20	21.9500	23.6500	21.9500	23.6000	+6.306%	31	1,008	-84.322%
2026-03-19	21.8000	22.5000	21.6500	22.2000	+0.452%	14	988	-83.333%
2026-03-18	21.0500	22.2500	21.0500	22.1000	+16.931%	40	978	-83.258%
2026-03-13	18.9000	18.9000	18.9000	18.9000	-0.264%	1	966	-80.423%
2026-03-11	18.8000	19.2500	18.8000	18.9500	+2.432%	25	966	-80.475%
2026-03-10	18.4500	18.5000	18.3000	18.5000	-7.035%	5	943	-80.000%
2026-03-06	21.7500	21.7500	19.9000	19.9000	-0.995%	143	945	-81.407%
2026-03-05	19.2000	21.6000	18.9000	20.1000	+29.510%	9	922	-81.592%
2026-03-02	15.5200	15.5200	15.5200	15.5200	-3.302%	10	929	-76.160%
2026-02-27	16.8500	16.8500	15.7500	16.0500	-4.748%	39	929	-76.947%
2026-02-25	16.8500	16.8500	16.8500	16.8500	+1.201%	2	893	-78.042%
2026-02-24	16.5000	16.6500	16.0000	16.6500	-4.857%	36	893	-77.778%
2026-02-23	17.4500	17.6000	17.0000	17.5000	-2.507%	8	857	-78.857%
2026-02-20	18.9000	18.9000	17.9500	17.9500	+5.588%	20	849	-79.387%
2026-02-19	17.6500	17.6500	17.0000	17.0000	-5.817%	5	829	-78.235%
2026-02-18	18.2500	18.3500	18.0500	18.0500	-2.168%	17	825	-79.501%
2026-02-17	18.5000	18.9000	18.4500	18.4500	+1.709%	134	808	-79.946%
2026-02-13	18.5500	18.5500	18.0000	18.1400	+6.082%	11	670	-79.603%
2026-02-12	17.6000	17.6000	17.1000	17.1000	-5.000%	10	670	-78.363%
2026-02-11	18.2500	18.3000	18.0000	18.0000	-3.743%	17	660	-79.444%
2026-02-09	19.0800	19.0800	18.7000	18.7000	+0.863%	6	669	-80.214%
2026-02-06	19.0000	19.0000	18.3000	18.5400	-5.888%	29	666	-80.043%
2026-02-05	19.8000	19.8000	19.5000	19.7000	-2.956%	604	637	-81.218%
2026-02-04	20.3000	20.3000	20.3000	20.3000	+0.247%	10	37	-81.773%
2026-02-03	20.4500	20.4500	20.2500	20.2500	-11.145%	3	28	-81.728%
2026-02-02	22.8000	23.3500	22.7000	22.7900	-6.368%	18	28	-83.765%
2026-01-30	24.3000	24.3400	24.2000	24.3400	-8.839%	4	23	-84.799%
2026-01-26	26.6500	26.7000	26.2000	26.7000	-0.743%	12	23	-86.142%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-16.460%	1	22	-86.245%
2026-01-13	32.2000	32.2000	32.2000	32.2000	-27.722%	14	22	-88.509%
2025-11-17	44.6000	44.6000	44.5500	44.5500	-14.737%	2	8	-91.695%
2025-10-31	52.2500	52.2500	52.2500	52.2500	+7.400%	1	8	-92.919%
2025-10-21	48.6500	48.6500	48.6500	48.6500	-8.810%	1	8	-92.395%
2025-10-14	53.3500	53.3500	53.3500	53.3500	+4.875%	1	7	-93.065%
2025-10-13	50.8700	50.8700	50.8700	50.8700	-16.879%	1	6	-92.727%
2025-09-26	61.2000	61.2000	61.2000	61.2000	-3.165%	1	5	-93.954%
2025-09-15	63.2000	63.2000	63.2000	63.2000	+0.637%	1	4	-94.146%
2025-09-11	62.8000	62.8000	62.8000	62.8000	-6.908%	1	4	-94.108%
2025-08-13	67.4600	67.4600	67.4600	67.4600	-0.501%	1	5	-94.515%
2025-08-08	67.8000	67.8000	67.8000	67.8000	-20.841%	2	4	-94.543%
2025-07-08	85.6500	85.6500	85.6500	85.6500	0.000%	2	2	-95.680%