Dark

JNJ20270617P230
JNJ Jun 17 2027 230.00 Put (JNJ270617P00230000)
option OPRA

EOD

Sep 3, 2026

6.40-5.882%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.4000	6.4000	6.4000	6.4000	-5.882%	2	1,391	0.000%
2026-09-02	6.1900	6.8000	6.1900	6.8000	-6.849%	48	1,390	-5.882%
2026-09-01	7.2500	7.4900	7.1300	7.3000	-8.291%	63	1,431	-12.329%
2026-08-31	8.0000	8.1200	7.9000	7.9600	+2.051%	173	1,431	-19.598%
2026-08-27	7.8000	7.8000	7.8000	7.8000	+13.869%	3	1,481	-17.949%
2026-08-24	6.8500	6.8500	6.8500	6.8500	-9.868%	3	1,480	-6.569%
2026-08-21	7.6200	7.6200	7.6000	7.6000	0.000%	7	1,480	-15.789%
2026-08-19	7.6400	7.7300	7.5000	7.6000	-6.173%	4	1,477	-15.789%
2026-08-18	8.2500	8.2500	7.9000	8.1000	-14.737%	20	1,479	-20.988%
2026-08-17	9.6500	9.7500	9.2500	9.5000	-3.061%	30	1,469	-32.632%
2026-08-14	10.0000	10.2500	9.6500	9.8000	-1.010%	69	1,441	-34.694%
2026-08-13	9.9500	9.9500	9.8000	9.9000	-1.493%	26	1,392	-35.354%
2026-08-12	10.2500	10.2500	9.9000	10.0500	-4.286%	8	1,366	-36.318%
2026-08-11	10.5500	10.8500	10.5000	10.5000	-0.943%	18	1,359	-39.048%
2026-08-10	10.6500	10.8500	10.1000	10.6000	+3.922%	35	1,345	-39.623%
2026-08-07	11.5500	11.6100	10.2000	10.2000	-11.688%	342	1,320	-37.255%
2026-08-06	11.4500	11.7500	11.4500	11.5500	-4.938%	6	1,026	-44.589%
2026-08-04	12.4000	12.7000	12.1500	12.1500	-0.410%	18	1,020	-47.325%
2026-08-03	10.8000	12.6000	10.8000	12.2000	+9.417%	8	1,002	-47.541%
2026-07-31	12.0500	12.0500	11.1500	11.1500	+22.527%	8	996	-42.601%
2026-07-27	9.4500	9.4500	9.0500	9.1000	-8.081%	73	990	-29.670%
2026-07-24	10.2500	10.2500	9.7000	9.9000	-10.407%	6	945	-35.354%
2026-07-23	11.6500	11.6500	10.9000	11.0500	-8.678%	5	940	-42.081%
2026-07-22	12.0000	12.1000	12.0000	12.1000	-7.985%	19	936	-47.107%
2026-07-21	13.5500	14.0000	13.1500	13.1500	+1.938%	4	936	-51.331%
2026-07-15	12.9000	12.9000	12.9000	12.9000	+4.538%	43	935	-50.388%
2026-07-14	12.5000	12.7500	12.3400	12.3400	+7.304%	9	892	-48.136%
2026-07-13	11.8500	11.8500	11.3500	11.5000	-4.564%	5	886	-44.348%
2026-07-10	11.9200	12.2500	11.8500	12.0500	+3.879%	6	881	-46.888%
2026-07-09	11.7000	11.7000	11.6000	11.6000	+16.000%	6	878	-44.828%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-6.542%	1	877	-36.000%
2026-07-07	10.3000	10.7000	10.0000	10.7000	-9.705%	6	877	-40.187%
2026-07-06	11.9500	12.1000	11.8500	11.8500	+3.493%	6	873	-45.992%
2026-07-02	11.4500	11.4500	11.4500	11.4500	-10.196%	1	868	-44.105%
2026-07-01	12.7000	12.7500	12.7000	12.7500	+6.695%	6	868	-49.804%
2026-06-30	12.5000	12.5000	11.9500	11.9500	-3.629%	5	862	-46.444%
2026-06-26	12.2000	12.4100	12.1500	12.4000	-19.741%	12	860	-48.387%
2026-06-24	15.4500	15.4500	15.4500	15.4500	-11.966%	2	857	-58.576%
2026-06-23	17.5500	17.5500	17.5500	17.5500	-7.044%	2	856	-63.533%
2026-06-22	19.1000	19.1000	18.4400	18.8800	-8.350%	24	854	-66.102%
2026-06-18	19.8000	20.6000	19.8000	20.6000	+7.572%	3	841	-68.932%
2026-06-17	19.1000	19.2500	19.0000	19.1500	+4.645%	7	841	-66.580%
2026-06-16	18.3000	18.3000	18.3000	18.3000	+4.871%	2	841	-65.027%
2026-06-12	17.4500	17.4500	17.4500	17.4500	+6.079%	2	839	-63.324%
2026-06-11	16.4500	16.4500	16.4500	16.4500	-5.460%	2	837	-61.094%
2026-06-10	16.8000	17.4500	16.6500	17.4000	-1.249%	19	835	-63.218%
2026-06-09	19.1500	19.1500	17.6000	17.6200	-8.941%	4	824	-63.678%
2026-06-08	18.7000	19.7000	18.7000	19.3500	-8.294%	10	824	-66.925%
2026-06-04	21.1000	21.1000	21.1000	21.1000	-6.637%	1	821	-69.668%
2026-06-02	22.6000	22.6000	22.6000	22.6000	+8.134%	9	822	-71.681%
2026-05-29	20.9000	20.9000	20.9000	20.9000	+5.556%	2	831	-69.378%
2026-05-28	19.8000	19.8000	19.8000	19.8000	-1.247%	2	831	-67.677%
2026-05-27	19.0000	20.0500	19.0000	20.0500	+0.501%	3	831	-68.080%
2026-05-26	20.1000	20.1000	19.9500	19.9500	+8.189%	2	830	-67.920%
2026-05-22	18.4400	18.4400	18.4400	18.4400	-9.961%	1	830	-65.293%
2026-05-21	20.1000	20.4800	20.1000	20.4800	+1.638%	551	869	-68.750%
2026-05-19	20.5000	20.5000	20.1500	20.1500	-3.357%	18	869	-68.238%
2026-05-15	20.8500	20.8500	20.8500	20.8500	+0.725%	2	310	-69.305%
2026-05-14	20.8500	20.8500	20.7000	20.7000	-13.750%	20	310	-69.082%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+4.348%	1	299	-73.333%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+3.139%	1	299	-72.174%
2026-04-29	22.5000	22.6900	22.2000	22.3000	-3.713%	91	299	-71.300%
2026-04-21	22.3000	23.6000	22.3000	23.1600	+12.976%	37	282	-72.366%
2026-04-20	19.8500	20.5000	19.8500	20.5000	+6.218%	14	275	-68.780%
2026-04-17	19.3000	19.3000	19.3000	19.3000	-3.500%	1	262	-66.839%
2026-04-16	20.0000	20.0000	20.0000	20.0000	+15.607%	5	261	-68.000%
2026-04-02	17.3000	17.3000	17.3000	17.3000	-8.466%	6	267	-63.006%
2026-03-27	18.9000	18.9000	18.9000	18.9000	-10.256%	5	267	-66.138%
2026-03-23	21.1700	21.1700	21.0600	21.0600	+14.956%	120	271	-69.611%
2026-03-11	17.9700	18.6000	17.9400	18.3200	+7.135%	90	334	-65.066%
2026-02-26	17.1000	17.1000	17.1000	17.1000	+8.023%	2	345	-62.573%
2026-02-24	15.8300	15.8300	15.8300	15.8300	-9.284%	20	343	-59.570%
2026-02-20	17.4000	17.4500	17.4000	17.4500	+0.057%	4	323	-63.324%
2026-02-11	17.4000	17.4400	17.4000	17.4400	+1.869%	86	319	-63.303%
2026-02-10	17.1400	17.1400	17.1200	17.1200	-5.675%	33	233	-62.617%
2026-02-05	18.1200	18.6000	17.9200	18.1500	+1.058%	158	200	-64.738%
2026-02-04	17.9600	17.9600	17.9600	17.9600	-0.773%	55	166	-64.365%
2026-02-03	18.1000	18.1000	18.1000	18.1000	-18.834%	100	116	-64.641%
2026-01-27	22.2400	22.3000	22.2400	22.3000	-3.672%	4	16	-71.300%
2026-01-26	22.7500	23.1500	22.3000	23.1500	-3.340%	18	14	-72.354%
2026-01-22	23.9500	23.9500	23.9500	23.9500	-4.277%	5	7	-73.278%
2026-01-20	24.8000	25.0200	24.7500	25.0200	0.000%	4	2	-74.420%