Dark

JNJ20270115P250
JNJ Jan 15 2027 250.00 Put (JNJ270115P00250000)
option OPRA

EOD

Sep 4, 2026

6.30+10.526%(+0.60)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.9100	6.3000	5.9100	6.3000	+10.526%	27	2,308	0.000%
2026-09-03	5.8000	5.8000	5.4000	5.7000	-6.557%	31	2,308	+10.526%
2026-09-02	5.2500	6.4000	4.8600	6.1000	-13.352%	35	2,299	+3.279%
2026-09-01	7.7500	7.7500	6.9000	7.0400	-13.620%	22	2,295	-10.511%
2026-08-31	8.3000	8.3000	8.0000	8.1500	+0.617%	72	2,281	-22.699%
2026-08-28	8.2000	8.4500	8.1000	8.1000	-7.955%	60	2,251	-22.222%
2026-08-27	7.9400	8.8000	7.9400	8.8000	+25.535%	58	2,269	-28.409%
2026-08-26	6.9500	7.0100	6.9000	7.0100	+9.531%	4	2,258	-10.128%
2026-08-25	7.0000	7.0000	6.4000	6.4000	-7.514%	73	2,259	-1.563%
2026-08-24	7.6000	7.6000	6.9200	6.9200	-8.947%	30	2,221	-8.960%
2026-08-21	9.1500	9.1500	7.6000	7.6000	-11.628%	215	2,204	-17.105%
2026-08-20	7.8500	8.6000	7.6000	8.6000	+17.007%	99	2,008	-26.744%
2026-08-19	8.0000	8.0000	7.0500	7.3500	-9.816%	40	1,950	-14.286%
2026-08-18	8.4500	8.6000	7.9000	8.1500	-20.951%	589	1,922	-22.699%
2026-08-17	10.7000	10.7000	10.0000	10.3100	-8.356%	22	1,454	-38.894%
2026-08-14	11.2500	11.2500	11.2500	11.2500	+0.897%	4	1,449	-44.000%
2026-08-13	11.5000	11.7500	11.1000	11.1500	-5.106%	59	1,445	-43.498%
2026-08-12	12.3500	12.5100	11.2500	11.7500	-4.858%	62	1,414	-46.383%
2026-08-11	12.3500	12.3500	12.3500	12.3500	+2.917%	4	1,383	-48.988%
2026-08-10	12.1000	12.2500	11.8500	12.0000	-8.046%	21	1,379	-47.500%
2026-08-07	14.0500	14.0500	13.0500	13.0500	-2.247%	57	1,361	-51.724%
2026-08-06	12.4500	13.9500	12.4500	13.3500	-6.316%	18	1,323	-52.809%
2026-08-05	13.5000	14.2500	12.8500	14.2500	-1.724%	25	1,316	-55.789%
2026-08-04	15.1000	15.5000	14.5000	14.5000	-2.685%	8	1,299	-56.552%
2026-08-03	15.3500	15.4000	14.9000	14.9000	+12.879%	12	1,292	-57.718%
2026-07-31	14.5500	14.5500	12.9500	13.2000	-4.762%	22	1,281	-52.273%
2026-07-30	12.5500	13.8600	12.5500	13.8600	+27.156%	3	1,263	-54.545%
2026-07-29	11.1000	11.1000	10.8000	10.9000	+3.514%	45	1,261	-42.202%
2026-07-28	8.7000	10.5300	8.7000	10.5300	+4.776%	135	1,224	-40.171%
2026-07-27	10.4500	10.4500	9.9000	10.0500	-11.532%	134	1,152	-37.313%
2026-07-24	12.2000	12.2000	11.2500	11.3600	-15.224%	45	1,102	-44.542%
2026-07-23	14.0500	14.0500	12.8000	13.4000	-7.586%	17	1,113	-52.985%
2026-07-22	15.2000	15.2000	14.0500	14.5000	-9.938%	58	1,112	-56.552%
2026-07-21	16.1500	16.1500	16.1000	16.1000	-3.303%	17	1,113	-60.870%
2026-07-20	15.4000	16.7500	15.4000	16.6500	+10.265%	35	1,114	-62.162%
2026-07-17	14.4500	15.4300	14.4500	15.1000	-7.077%	121	1,108	-58.278%
2026-07-16	16.6000	16.6000	16.2500	16.2500	-3.846%	10	1,055	-61.231%
2026-07-15	15.4000	17.1200	14.7000	16.9000	+8.403%	13	1,050	-62.722%
2026-07-14	14.9000	15.6000	14.9000	15.5900	+15.997%	24	1,044	-59.589%
2026-07-13	14.1000	14.1000	13.4400	13.4400	-9.189%	29	1,048	-53.125%
2026-07-10	13.9000	14.8500	13.9000	14.8000	+21.811%	9	1,035	-57.432%
2026-07-08	11.9300	12.3000	11.4800	12.1500	0.000%	776	1,033	-48.148%
2026-07-07	12.1000	12.1500	11.0000	12.1500	-11.893%	10	638	-48.148%
2026-07-06	13.7900	13.7900	13.7900	13.7900	+2.910%	2	631	-54.315%
2026-07-02	14.2500	14.2500	13.0500	13.4000	-14.650%	35	625	-52.985%
2026-07-01	15.7000	15.7500	15.7000	15.7000	+5.369%	6	625	-59.873%
2026-06-30	15.0000	15.0000	13.9500	14.9000	+2.405%	36	619	-57.718%
2026-06-29	14.4500	14.6000	14.4500	14.5500	-5.335%	5	611	-56.701%
2026-06-26	16.4500	16.4500	15.3700	15.3700	-17.807%	14	607	-59.011%
2026-06-25	18.4500	18.7500	17.6000	18.7000	-8.557%	12	595	-66.310%
2026-06-24	20.4500	20.4500	20.4500	20.4500	-4.884%	1	591	-69.193%
2026-06-23	22.9500	22.9500	21.2500	21.5000	-18.715%	18	591	-70.698%
2026-06-22	26.4500	26.4500	26.4500	26.4500	-7.356%	1	593	-76.181%
2026-06-18	26.5500	28.5500	26.5500	28.5500	+15.869%	2	593	-77.933%
2026-06-17	24.7000	24.8000	24.6000	24.6400	+0.367%	4	593	-74.432%
2026-06-15	24.5500	24.5500	24.5500	24.5500	+11.845%	1	593	-74.338%
2026-06-12	21.8500	22.0000	21.8500	21.9500	-2.227%	4	593	-71.298%
2026-06-10	22.4500	22.4500	22.4500	22.4500	-4.060%	1	593	-71.938%
2026-06-09	25.7700	25.9500	23.3000	23.4000	-11.864%	13	593	-73.077%
2026-06-08	26.5500	26.5500	26.5500	26.5500	+8.589%	1	593	-76.271%
2026-06-05	26.4500	26.4500	24.4500	24.4500	-14.060%	2	593	-74.233%
2026-06-04	28.4500	28.4500	28.4500	28.4500	-10.167%	1	593	-77.856%
2026-06-01	31.7000	31.7000	31.6700	31.6700	+3.666%	2	593	-80.107%
2026-05-29	28.5500	30.5500	28.5500	30.5500	+22.445%	2	593	-79.378%
2026-05-22	26.4500	26.4500	24.9500	24.9500	-12.302%	2	592	-74.749%
2026-05-19	28.4500	28.4500	28.4500	28.4500	-6.874%	1	592	-77.856%
2026-05-18	30.5500	30.5500	30.5500	30.5500	+7.381%	1	591	-79.378%
2026-05-13	28.4500	28.4500	28.4500	28.4500	-17.536%	1	591	-77.856%
2026-05-11	34.5000	34.5000	34.5000	34.5000	+11.470%	2	591	-81.739%
2026-05-04	30.9500	30.9500	30.9500	30.9500	+8.787%	1	591	-79.645%
2026-04-30	28.4500	28.4500	28.4500	28.4500	-6.874%	1	590	-77.856%
2026-04-28	28.4500	30.5500	28.4500	30.5500	0.000%	2	590	-79.378%
2026-04-24	30.5500	30.5500	30.5500	30.5500	+6.968%	1	590	-79.378%
2026-04-23	29.0400	29.2300	28.4500	28.5600	-6.514%	5	590	-77.941%
2026-04-21	30.5500	30.5500	30.5500	30.5500	+7.005%	1	589	-79.378%
2026-04-20	28.5500	28.5500	28.5500	28.5500	+7.736%	1	589	-77.933%
2026-04-16	26.5000	26.5000	26.5000	26.5000	+8.163%	1	589	-76.226%
2026-04-15	24.5000	24.5000	24.5000	24.5000	+7.692%	4	589	-74.286%
2026-04-14	22.8000	22.9000	22.7000	22.7500	-12.162%	6	589	-72.308%
2026-04-13	25.9000	26.0000	25.8000	25.9000	+5.071%	8	590	-75.676%
2026-04-10	24.4500	24.7500	24.4500	24.6500	+11.538%	4	590	-74.442%
2026-04-09	22.2000	22.7900	22.1000	22.1000	-14.672%	45	590	-71.493%
2026-04-08	25.9000	25.9000	25.9000	25.9000	+0.975%	1	580	-75.676%
2026-04-07	25.7500	25.7500	25.6500	25.6500	+8.091%	22	580	-75.439%
2026-04-06	23.7300	23.7300	23.7300	23.7300	+8.011%	1	558	-73.451%
2026-04-02	22.2200	22.2200	21.9700	21.9700	-4.892%	2	559	-71.325%
2026-04-01	22.4500	23.1000	22.4500	23.1000	+0.435%	11	559	-72.727%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-5.776%	1	548	-72.609%
2026-03-30	24.4100	24.4100	24.4100	24.4100	+0.041%	1	548	-74.191%
2026-03-27	25.0500	25.0500	24.4000	24.4000	+0.412%	5	548	-74.180%
2026-03-25	24.3000	24.3000	24.3000	24.3000	-10.530%	1	544	-74.074%
2026-03-19	27.3000	27.3000	27.1600	27.1600	+0.037%	2	544	-76.804%
2026-03-18	27.1500	27.1500	27.1500	27.1500	+13.836%	1	544	-76.796%
2026-03-11	23.8500	23.8500	23.8500	23.8500	+7.432%	2	543	-73.585%
2026-03-04	22.1500	22.2000	21.9000	22.2000	+3.497%	13	541	-71.622%
2026-03-03	22.4500	22.4500	21.4500	21.4500	+6.716%	61	530	-70.629%
2026-03-02	19.9000	20.1000	19.9000	20.1000	-1.229%	19	478	-68.657%
2026-02-27	21.7000	21.7000	19.9000	20.3500	-4.684%	48	459	-69.042%
2026-02-25	21.2500	21.3500	21.2500	21.3500	+2.153%	6	421	-70.492%
2026-02-24	20.7000	21.1000	20.5000	20.9000	-4.128%	29	421	-69.856%
2026-02-23	21.8000	21.8000	21.8000	21.8000	-4.176%	4	394	-71.101%
2026-02-20	22.9000	22.9000	22.7500	22.7500	+7.311%	3	390	-72.308%
2026-02-19	21.2000	21.2000	21.2000	21.2000	-6.813%	1	387	-70.283%
2026-02-18	22.7000	22.7500	22.7000	22.7500	-5.129%	14	387	-72.308%
2026-02-17	23.7200	23.9800	23.4300	23.9800	+3.541%	301	374	-73.728%
2026-02-13	22.8500	23.1600	22.8500	23.1600	+5.513%	7	77	-72.798%
2026-02-12	22.3000	22.3000	21.7000	21.9500	-5.591%	62	77	-71.298%
2026-02-11	23.2500	23.2500	23.2500	23.2500	-2.475%	1	20	-72.903%
2026-02-09	24.2000	24.5500	23.7500	23.8400	+1.663%	40	20	-73.574%
2026-02-06	23.8500	24.3400	22.9200	23.4500	-5.405%	134	12	-73.134%
2026-02-05	24.3500	24.8900	24.2100	24.7900	-4.101%	10	13	-74.587%
2026-02-04	26.0000	26.0000	25.6500	25.8500	-13.833%	14	9	-75.629%
2026-01-28	29.5700	30.0000	29.3500	30.0000	-4.792%	12	5	-79.000%
2026-01-27	31.4000	31.5100	31.2500	31.5100	-68.094%	4	1	-80.006%
2025-05-19	98.7600	98.7600	98.7600	98.7600	+9.917%	1	1	-93.621%
2025-04-03	89.8500	89.8500	89.8500	89.8500	0.000%	1	0	-92.988%