Dark

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

EOD

Jul 23, 2026

13.40-7.586%(-1.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.0500	14.0500	12.8000	13.4000	-7.586%	17	1,113	0.000%
2026-07-22	15.2000	15.2000	14.0500	14.5000	-9.938%	58	1,112	-7.586%
2026-07-21	16.1500	16.1500	16.1000	16.1000	-3.303%	17	1,113	-16.770%
2026-07-20	15.4000	16.7500	15.4000	16.6500	+10.265%	35	1,114	-19.520%
2026-07-17	14.4500	15.4300	14.4500	15.1000	-7.077%	121	1,108	-11.258%
2026-07-16	16.6000	16.6000	16.2500	16.2500	-3.846%	10	1,055	-17.538%
2026-07-15	15.4000	17.1200	14.7000	16.9000	+8.403%	13	1,050	-20.710%
2026-07-14	14.9000	15.6000	14.9000	15.5900	+15.997%	24	1,044	-14.047%
2026-07-13	14.1000	14.1000	13.4400	13.4400	-9.189%	29	1,048	-0.298%
2026-07-10	13.9000	14.8500	13.9000	14.8000	+21.811%	9	1,035	-9.459%
2026-07-08	11.9300	12.3000	11.4800	12.1500	0.000%	776	1,033	+10.288%
2026-07-07	12.1000	12.1500	11.0000	12.1500	-11.893%	10	638	+10.288%
2026-07-06	13.7900	13.7900	13.7900	13.7900	+2.910%	2	631	-2.828%
2026-07-02	14.2500	14.2500	13.0500	13.4000	-14.650%	35	625	0.000%
2026-07-01	15.7000	15.7500	15.7000	15.7000	+5.369%	6	625	-14.650%
2026-06-30	15.0000	15.0000	13.9500	14.9000	+2.405%	36	619	-10.067%
2026-06-29	14.4500	14.6000	14.4500	14.5500	-5.335%	5	611	-7.904%
2026-06-26	16.4500	16.4500	15.3700	15.3700	-17.807%	14	607	-12.817%
2026-06-25	18.4500	18.7500	17.6000	18.7000	-8.557%	12	595	-28.342%
2026-06-24	20.4500	20.4500	20.4500	20.4500	-4.884%	1	591	-34.474%
2026-06-23	22.9500	22.9500	21.2500	21.5000	-18.715%	18	591	-37.674%
2026-06-22	26.4500	26.4500	26.4500	26.4500	-7.356%	1	593	-49.338%
2026-06-18	26.5500	28.5500	26.5500	28.5500	+15.869%	2	593	-53.065%
2026-06-17	24.7000	24.8000	24.6000	24.6400	+0.367%	4	593	-45.617%
2026-06-15	24.5500	24.5500	24.5500	24.5500	+11.845%	1	593	-45.418%
2026-06-12	21.8500	22.0000	21.8500	21.9500	-2.227%	4	593	-38.952%
2026-06-10	22.4500	22.4500	22.4500	22.4500	-4.060%	1	593	-40.312%
2026-06-09	25.7700	25.9500	23.3000	23.4000	-11.864%	13	593	-42.735%
2026-06-08	26.5500	26.5500	26.5500	26.5500	+8.589%	1	593	-49.529%
2026-06-05	26.4500	26.4500	24.4500	24.4500	-14.060%	2	593	-45.194%
2026-06-04	28.4500	28.4500	28.4500	28.4500	-10.167%	1	593	-52.900%
2026-06-01	31.7000	31.7000	31.6700	31.6700	+3.666%	2	593	-57.689%
2026-05-29	28.5500	30.5500	28.5500	30.5500	+22.445%	2	593	-56.137%
2026-05-22	26.4500	26.4500	24.9500	24.9500	-12.302%	2	592	-46.293%
2026-05-19	28.4500	28.4500	28.4500	28.4500	-6.874%	1	592	-52.900%
2026-05-18	30.5500	30.5500	30.5500	30.5500	+7.381%	1	591	-56.137%
2026-05-13	28.4500	28.4500	28.4500	28.4500	-17.536%	1	591	-52.900%
2026-05-11	34.5000	34.5000	34.5000	34.5000	+11.470%	2	591	-61.159%
2026-05-04	30.9500	30.9500	30.9500	30.9500	+8.787%	1	591	-56.704%
2026-04-30	28.4500	28.4500	28.4500	28.4500	-6.874%	1	590	-52.900%
2026-04-28	28.4500	30.5500	28.4500	30.5500	0.000%	2	590	-56.137%
2026-04-24	30.5500	30.5500	30.5500	30.5500	+6.968%	1	590	-56.137%
2026-04-23	29.0400	29.2300	28.4500	28.5600	-6.514%	5	590	-53.081%
2026-04-21	30.5500	30.5500	30.5500	30.5500	+7.005%	1	589	-56.137%
2026-04-20	28.5500	28.5500	28.5500	28.5500	+7.736%	1	589	-53.065%
2026-04-16	26.5000	26.5000	26.5000	26.5000	+8.163%	1	589	-49.434%
2026-04-15	24.5000	24.5000	24.5000	24.5000	+7.692%	4	589	-45.306%
2026-04-14	22.8000	22.9000	22.7000	22.7500	-12.162%	6	589	-41.099%
2026-04-13	25.9000	26.0000	25.8000	25.9000	+5.071%	8	590	-48.263%
2026-04-10	24.4500	24.7500	24.4500	24.6500	+11.538%	4	590	-45.639%
2026-04-09	22.2000	22.7900	22.1000	22.1000	-14.672%	45	590	-39.367%
2026-04-08	25.9000	25.9000	25.9000	25.9000	+0.975%	1	580	-48.263%
2026-04-07	25.7500	25.7500	25.6500	25.6500	+8.091%	22	580	-47.758%
2026-04-06	23.7300	23.7300	23.7300	23.7300	+8.011%	1	558	-43.531%
2026-04-02	22.2200	22.2200	21.9700	21.9700	-4.892%	2	559	-39.008%
2026-04-01	22.4500	23.1000	22.4500	23.1000	+0.435%	11	559	-41.991%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-5.776%	1	548	-41.739%
2026-03-30	24.4100	24.4100	24.4100	24.4100	+0.041%	1	548	-45.104%
2026-03-27	25.0500	25.0500	24.4000	24.4000	+0.412%	5	548	-45.082%
2026-03-25	24.3000	24.3000	24.3000	24.3000	-10.530%	1	544	-44.856%
2026-03-19	27.3000	27.3000	27.1600	27.1600	+0.037%	2	544	-50.663%
2026-03-18	27.1500	27.1500	27.1500	27.1500	+13.836%	1	544	-50.645%
2026-03-11	23.8500	23.8500	23.8500	23.8500	+7.432%	2	543	-43.816%
2026-03-04	22.1500	22.2000	21.9000	22.2000	+3.497%	13	541	-39.640%
2026-03-03	22.4500	22.4500	21.4500	21.4500	+6.716%	61	530	-37.529%
2026-03-02	19.9000	20.1000	19.9000	20.1000	-1.229%	19	478	-33.333%
2026-02-27	21.7000	21.7000	19.9000	20.3500	-4.684%	48	459	-34.152%
2026-02-25	21.2500	21.3500	21.2500	21.3500	+2.153%	6	421	-37.237%
2026-02-24	20.7000	21.1000	20.5000	20.9000	-4.128%	29	421	-35.885%
2026-02-23	21.8000	21.8000	21.8000	21.8000	-4.176%	4	394	-38.532%
2026-02-20	22.9000	22.9000	22.7500	22.7500	+7.311%	3	390	-41.099%
2026-02-19	21.2000	21.2000	21.2000	21.2000	-6.813%	1	387	-36.792%
2026-02-18	22.7000	22.7500	22.7000	22.7500	-5.129%	14	387	-41.099%
2026-02-17	23.7200	23.9800	23.4300	23.9800	+3.541%	301	374	-44.120%
2026-02-13	22.8500	23.1600	22.8500	23.1600	+5.513%	7	77	-42.142%
2026-02-12	22.3000	22.3000	21.7000	21.9500	-5.591%	62	77	-38.952%
2026-02-11	23.2500	23.2500	23.2500	23.2500	-2.475%	1	20	-42.366%
2026-02-09	24.2000	24.5500	23.7500	23.8400	+1.663%	40	20	-43.792%
2026-02-06	23.8500	24.3400	22.9200	23.4500	-5.405%	134	12	-42.857%
2026-02-05	24.3500	24.8900	24.2100	24.7900	-4.101%	10	13	-45.946%
2026-02-04	26.0000	26.0000	25.6500	25.8500	-13.833%	14	9	-48.162%
2026-01-28	29.5700	30.0000	29.3500	30.0000	-4.792%	12	5	-55.333%
2026-01-27	31.4000	31.5100	31.2500	31.5100	-68.094%	4	1	-57.474%
2025-05-19	98.7600	98.7600	98.7600	98.7600	+9.917%	1	1	-86.432%
2025-04-03	89.8500	89.8500	89.8500	89.8500	0.000%	1	0	-85.086%