Dark

JNJ20260918P170
JNJ Sep 18 2026 170.00 Put (JNJ260918P00170000)
option OPRA

EOD

Jul 23, 2026

0.0400-20.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0300	0.0500	0.0300	0.0400	-20.000%	8	226	0.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	-16.667%	7	226	-20.000%
2026-07-20	0.0600	0.0700	0.0500	0.0600	0.000%	12	227	-33.333%
2026-07-17	0.0600	0.0700	0.0500	0.0600	0.000%	6	226	-33.333%
2026-07-16	0.0600	0.0700	0.0600	0.0600	-40.000%	7	232	-33.333%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-50.000%	1	239	-60.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+150.000%	25	239	-80.000%
2026-07-13	0.1000	0.1000	0.0800	0.0800	-20.000%	9	239	-50.000%
2026-07-09	0.1200	0.1200	0.0800	0.1000	+25.000%	7	248	-60.000%
2026-07-07	0.1800	0.2100	0.0800	0.0800	-33.333%	11	255	-50.000%
2026-07-06	0.1200	0.1300	0.1100	0.1200	0.000%	8	264	-66.667%
2026-07-02	0.1200	0.1400	0.1200	0.1200	-14.286%	7	277	-66.667%
2026-07-01	0.1800	0.1800	0.1400	0.1400	-22.222%	7	277	-71.429%
2026-06-30	0.2100	0.2100	0.1300	0.1800	-5.263%	7	284	-77.778%
2026-06-29	0.1500	0.1900	0.1400	0.1900	-5.000%	8	288	-78.947%
2026-06-26	0.1500	0.2100	0.1300	0.2000	-9.091%	8	295	-80.000%
2026-06-25	0.2200	0.2200	0.1500	0.2200	-31.250%	9	303	-81.818%
2026-06-24	0.1900	0.3200	0.1900	0.3200	0.000%	8	307	-87.500%
2026-06-18	0.3200	0.3200	0.3200	0.3200	-5.882%	2	313	-87.500%
2026-06-17	0.3600	0.3600	0.3300	0.3400	-15.000%	22	313	-88.235%
2026-06-11	0.3300	0.4000	0.3300	0.4000	+25.000%	4	313	-90.000%
2026-06-10	0.3200	0.3200	0.3200	0.3200	-11.111%	2	317	-87.500%
2026-06-09	0.3800	0.3800	0.3600	0.3600	+12.500%	4	319	-88.889%
2026-06-08	0.3200	0.3200	0.3200	0.3200	-25.581%	3	323	-87.500%
2026-06-04	0.4400	0.4400	0.4200	0.4300	-37.681%	10	326	-90.698%
2026-05-29	0.5000	0.6900	0.5000	0.6900	+38.000%	4	336	-94.203%
2026-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	336	-92.000%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-20.635%	2	336	-92.000%
2026-05-26	0.5000	0.6400	0.5000	0.6300	-21.250%	4	336	-93.651%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-4.762%	2	336	-95.000%
2026-05-18	0.8400	0.8500	0.8400	0.8400	-13.402%	4	339	-95.238%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-29.197%	1	339	-95.876%
2026-04-21	1.2500	1.3700	1.2400	1.3700	+37.000%	5	339	-97.080%
2026-04-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	341	-96.000%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-21.875%	1	342	-96.000%
2026-04-10	1.2800	1.2800	1.2800	1.2800	+11.304%	1	342	-96.875%
2026-04-09	1.1500	1.1500	1.1500	1.1500	-43.069%	2	343	-96.522%
2026-04-08	2.0200	2.0200	2.0200	2.0200	+33.775%	2	343	-98.020%
2026-04-07	1.5100	1.5100	1.5100	1.5100	-6.211%	1	343	-97.351%
2026-04-02	1.6100	1.6100	1.6100	1.6100	+21.970%	3	339	-97.516%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-16.981%	1	339	-96.970%
2026-03-26	1.4300	1.5900	1.4300	1.5900	-32.340%	7	338	-97.484%
2026-03-20	2.0800	2.3500	2.0800	2.3500	+56.667%	4	334	-98.298%
2026-03-13	1.5000	1.5000	1.5000	1.5000	-25.373%	1	335	-97.333%
2026-03-12	2.0100	2.0100	2.0100	2.0100	+15.517%	4	335	-98.010%
2026-03-09	1.7400	1.7400	1.7400	1.7400	+12.987%	1	331	-97.701%
2026-03-04	1.5400	1.5400	1.5400	1.5400	-3.750%	3	331	-97.403%
2026-03-03	1.6100	1.6200	1.5700	1.6000	+23.077%	111	331	-97.500%
2026-02-27	1.2500	1.3000	1.2500	1.3000	0.000%	3	327	-96.923%
2026-02-06	1.3000	1.3000	1.3000	1.3000	-18.239%	2	324	-96.923%
2026-02-02	1.5900	1.5900	1.5900	1.5900	-8.621%	1	324	-97.484%
2026-01-29	1.6300	1.7400	1.6300	1.7400	-12.121%	3	324	-97.701%
2026-01-23	2.0000	2.1300	1.7200	1.9800	+10.000%	189	324	-97.980%
2026-01-22	1.9000	1.9000	1.8000	1.8000	-20.354%	2	252	-97.778%
2026-01-16	2.1500	2.2600	2.1500	2.2600	-16.296%	36	242	-98.230%
2026-01-14	2.7000	2.7000	2.7000	2.7000	+12.500%	1	242	-98.519%
2026-01-13	2.4100	2.4100	2.4000	2.4000	-16.084%	2	241	-98.333%
2026-01-12	3.2800	3.2800	2.8600	2.8600	-13.855%	2	240	-98.601%
2026-01-07	3.5200	3.5200	3.3200	3.3200	-3.768%	2	240	-98.795%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+7.143%	1	239	-98.841%
2025-12-24	3.2500	3.2500	3.2200	3.2200	+0.940%	21	233	-98.758%
2025-12-23	3.1900	3.1900	3.1900	3.1900	-0.313%	2	233	-98.746%
2025-12-18	3.2500	3.2500	3.2000	3.2000	-1.235%	3	233	-98.750%
2025-12-17	3.2400	3.2400	3.2400	3.2400	-1.220%	1	233	-98.765%
2025-12-12	3.2800	3.2800	3.2800	3.2800	+5.806%	1	234	-98.780%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-16.216%	1	234	-98.710%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+5.714%	1	233	-98.919%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-1.408%	1	232	-98.857%
2025-11-26	3.5500	3.6000	3.5500	3.5500	-2.740%	4	227	-98.873%
2025-11-25	3.5500	3.6500	3.5500	3.6500	-2.667%	5	227	-98.904%
2025-11-24	3.8000	3.8000	3.7500	3.7500	0.000%	3	222	-98.933%
2025-11-21	3.8500	4.0000	3.6000	3.7500	-11.765%	7	219	-98.933%
2025-11-20	4.3500	4.3500	4.2500	4.2500	0.000%	6	213	-99.059%
2025-11-19	4.3500	4.4500	4.2500	4.2500	-18.269%	6	210	-99.059%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-22.734%	2	204	-99.231%
2025-11-10	6.7300	6.7300	6.7300	6.7300	-1.029%	1	204	-99.406%
2025-11-05	6.7000	6.8000	6.7000	6.8000	+1.493%	54	204	-99.412%
2025-11-03	6.5000	6.9000	6.5000	6.7000	+0.752%	31	200	-99.403%
2025-10-31	6.7000	6.7000	6.4500	6.6500	-6.338%	6	200	-99.398%
2025-10-29	6.7900	7.2500	6.7900	7.1000	+8.397%	8	198	-99.437%
2025-10-28	6.4000	6.6500	6.4000	6.5500	+11.966%	5	192	-99.389%
2025-10-27	6.0000	6.0000	5.8500	5.8500	+11.429%	5	183	-99.316%
2025-10-24	5.2500	5.2500	5.2500	5.2500	-1.869%	2	183	-99.238%
2025-10-22	5.6000	5.6000	5.3000	5.3500	+2.885%	14	182	-99.252%
2025-10-20	5.2500	5.2500	5.2000	5.2000	-8.772%	14	171	-99.231%
2025-10-17	6.0500	6.0500	5.7000	5.7000	-7.317%	9	171	-99.298%
2025-10-16	6.1000	6.1500	6.0000	6.1500	0.000%	5	166	-99.350%
2025-10-15	6.2500	6.4500	6.1500	6.1500	-4.651%	9	162	-99.350%
2025-10-14	6.9200	6.9500	6.4500	6.4500	+4.032%	8	154	-99.380%
2025-10-13	6.4000	6.7000	6.2000	6.2000	+2.479%	17	149	-99.355%
2025-10-10	6.1000	6.3000	5.9500	6.0500	+1.681%	6	132	-99.339%
2025-10-09	5.7000	5.9500	5.7000	5.9500	-4.032%	5	127	-99.328%
2025-10-08	6.3500	6.3500	6.1500	6.2000	-3.125%	46	122	-99.355%
2025-10-07	6.8400	6.8500	6.1500	6.4000	-1.538%	5	83	-99.375%
2025-10-06	6.0000	6.5000	6.0000	6.5000	-5.797%	9	83	-99.385%
2025-09-30	7.0000	7.0000	6.9000	6.9000	-24.176%	3	74	-99.420%
2025-09-24	9.1500	9.1500	9.1000	9.1000	-4.211%	3	71	-99.560%
2025-09-23	9.5000	9.5000	9.5000	9.5000	+4.396%	2	68	-99.579%
2025-09-22	9.1000	9.1000	9.1000	9.1000	-4.211%	3	66	-99.560%
2025-09-19	9.5500	9.5500	9.5000	9.5000	+6.742%	2	63	-99.579%
2025-09-17	8.8500	8.9000	8.8500	8.9000	0.000%	23	61	-99.551%
2025-09-11	8.9000	8.9000	8.9000	8.9000	+0.907%	1	58	-99.551%
2025-09-09	8.8200	8.8200	8.8200	8.8200	+0.227%	14	57	-99.546%
2025-09-08	8.5800	9.1300	8.4000	8.8000	+0.571%	15	43	-99.545%
2025-09-03	8.7500	8.7500	8.7500	8.7500	+2.100%	8	37	-99.543%
2025-09-02	8.4500	8.5700	8.4500	8.5700	-3.164%	2	45	-99.533%
2025-08-29	8.9000	8.9000	8.8500	8.8500	+0.568%	3	43	-99.548%
2025-08-19	8.8000	8.8000	8.8000	8.8000	-1.676%	1	43	-99.545%
2025-08-18	8.9500	8.9500	8.9500	8.9500	+0.562%	1	42	-99.553%
2025-08-15	8.9000	8.9000	8.9000	8.9000	-11.000%	1	41	-99.551%
2025-08-14	9.8400	10.0000	9.8400	10.0000	-8.257%	2	41	-99.600%
2025-08-12	10.9000	10.9000	10.9000	10.9000	-11.382%	8	41	-99.633%
2025-07-30	12.3000	12.3000	12.3000	12.3000	-1.600%	8	34	-99.675%
2025-07-29	12.5000	12.5000	12.5000	12.5000	-10.394%	1	26	-99.680%
2025-07-18	14.0500	14.0500	13.9500	13.9500	-3.793%	2	26	-99.713%
2025-07-16	14.5000	14.5000	14.5000	14.5000	-26.359%	10	24	-99.724%
2025-07-07	19.6900	19.6900	19.6900	19.6900	0.000%	14	14	-99.797%