Dark

JNJ20260918P175
JNJ Sep 18 2026 175.00 Put (JNJ260918P00175000)
option OPRA

EOD

Jul 23, 2026

0.10000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2100	0.2100	0.1000	0.1000	0.000%	4	501	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+25.000%	20	501	0.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-20.000%	2	481	+25.000%
2026-07-15	0.1000	0.1100	0.0800	0.1000	-9.091%	7	481	0.000%
2026-07-14	0.1300	0.1500	0.1000	0.1100	-50.000%	6	481	-9.091%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+29.412%	1	482	-54.545%
2026-07-10	0.1200	0.1700	0.1200	0.1700	+30.769%	6	481	-41.176%
2026-07-09	0.1700	0.1700	0.1300	0.1300	-31.579%	8	481	-23.077%
2026-07-07	0.2300	0.2300	0.1900	0.1900	-5.000%	4	482	-47.368%
2026-07-06	0.1400	0.2000	0.1400	0.2000	-28.571%	3	481	-50.000%
2026-07-01	0.2900	0.2900	0.2800	0.2800	+7.692%	17	482	-64.286%
2026-06-30	0.2500	0.2600	0.2500	0.2600	-10.345%	2	485	-61.538%
2026-06-26	0.2900	0.2900	0.2900	0.2900	-6.452%	1	485	-65.517%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-53.731%	1	485	-67.742%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+34.000%	60	485	-85.075%
2026-06-16	0.3700	0.5000	0.3300	0.5000	+35.135%	6	425	-80.000%
2026-06-15	0.3600	0.3700	0.3600	0.3700	-17.778%	3	425	-72.973%
2026-06-12	0.4300	0.4500	0.4300	0.4500	-18.182%	4	425	-77.778%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-20.290%	2	428	-81.818%
2026-06-03	0.7700	0.7700	0.6900	0.6900	-20.690%	266	430	-85.507%
2026-06-02	0.8800	0.8800	0.8700	0.8700	0.000%	3	171	-88.506%
2026-06-01	0.9900	1.0100	0.8700	0.8700	-2.247%	12	173	-88.506%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+36.923%	1	175	-88.764%
2026-05-28	0.6500	0.6500	0.6400	0.6500	+1.563%	15	175	-84.615%
2026-05-27	0.5700	0.6400	0.5700	0.6400	-18.987%	4	173	-84.375%
2026-05-26	0.6300	0.7900	0.6000	0.7900	+17.910%	4	175	-87.342%
2026-05-22	0.6400	0.6700	0.6400	0.6700	-22.989%	5	177	-85.075%
2026-05-21	0.8700	0.8700	0.8700	0.8700	-1.136%	2	177	-88.506%
2026-05-20	0.8400	0.8800	0.8400	0.8800	-5.376%	4	177	-88.636%
2026-05-19	0.9400	0.9600	0.9200	0.9300	-2.105%	6	185	-89.247%
2026-05-15	0.9500	0.9500	0.9500	0.9500	+1.064%	2	185	-89.474%
2026-05-14	0.8800	0.9400	0.8800	0.9400	-12.150%	4	185	-89.362%
2026-05-13	1.0700	1.0700	1.0700	1.0700	-10.084%	2	198	-90.654%
2026-05-12	1.3000	1.3000	1.1900	1.1900	-17.931%	36	198	-91.597%
2026-05-07	1.4400	1.6000	1.4400	1.4500	+8.209%	14	198	-93.103%
2026-05-06	1.3400	1.3400	1.3400	1.3400	-9.459%	4	199	-92.537%
2026-05-04	1.3500	1.4800	1.3500	1.4800	-4.516%	5	202	-93.243%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-4.908%	1	202	-93.548%
2026-04-27	1.6300	1.6300	1.6300	1.6300	+7.947%	1	203	-93.865%
2026-04-24	1.5100	1.5100	1.5100	1.5100	+7.857%	1	203	-93.377%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-17.647%	2	202	-92.857%
2026-04-21	1.6000	1.7500	1.6000	1.7000	+30.769%	4	200	-94.118%
2026-04-20	1.3000	1.3300	1.1600	1.3000	-2.256%	6	200	-92.308%
2026-04-16	1.4200	1.4200	1.3300	1.3300	0.000%	2	199	-92.481%
2026-04-15	1.3300	1.3300	1.3300	1.3300	+3.101%	1	198	-92.481%
2026-04-10	1.5400	1.5400	1.2900	1.2900	-10.417%	2	197	-92.248%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-7.097%	1	197	-93.056%
2026-04-08	2.0000	3.0900	1.5500	1.5500	-14.365%	6	198	-93.548%
2026-04-07	1.8100	1.8100	1.8100	1.8100	+24.828%	1	194	-94.475%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-6.452%	2	194	-93.103%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-13.889%	1	196	-93.548%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+5.263%	3	195	-94.444%
2026-03-26	1.7500	1.7500	1.6500	1.7100	-14.925%	159	194	-94.152%
2026-03-16	2.0100	2.0100	2.0100	2.0100	+12.291%	1	145	-95.025%
2026-03-04	1.7900	1.7900	1.7900	1.7900	-8.673%	2	145	-94.413%
2026-03-03	1.9900	1.9900	1.9600	1.9600	+12.000%	2	145	-94.898%
2026-02-27	1.7500	1.7500	1.7500	1.7500	-5.405%	3	143	-94.286%
2026-02-18	1.8000	1.8500	1.7100	1.8500	+15.625%	4	142	-94.595%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-34.156%	1	143	-93.750%
2026-02-02	2.4300	2.4300	2.4300	2.4300	0.000%	1	143	-95.885%
2026-01-23	2.4300	2.4300	2.4300	2.4300	+40.462%	1	143	-95.885%
2026-01-21	1.7300	1.7300	1.7300	1.7300	-30.522%	1	143	-94.220%
2026-01-15	2.6000	2.6100	2.4800	2.4900	-7.778%	17	143	-95.984%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-10.000%	1	132	-96.296%
2026-01-13	3.5100	3.5100	3.0000	3.0000	-18.919%	3	132	-96.667%
2026-01-12	3.6500	3.7000	3.6500	3.7000	-14.943%	2	131	-97.297%
2026-01-09	4.2500	4.4000	4.2500	4.3500	-6.452%	12	129	-97.701%
2026-01-05	4.5500	4.6500	4.5500	4.6500	+9.412%	6	117	-97.849%
2026-01-02	4.4000	4.4000	4.2500	4.2500	+6.250%	12	117	-97.647%
2025-12-30	3.9200	4.0000	3.9200	4.0000	+2.041%	2	107	-97.500%
2025-12-24	3.9200	3.9200	3.9200	3.9200	+2.618%	1	107	-97.449%
2025-12-17	3.8200	3.8200	3.8200	3.8200	+7.606%	10	107	-97.382%
2025-12-15	3.5500	3.5500	3.5500	3.5500	-10.127%	1	107	-97.183%
2025-12-11	3.9500	3.9500	3.9500	3.9500	-9.195%	1	106	-97.468%
2025-11-26	4.3500	4.3500	4.3500	4.3500	+1.163%	1	105	-97.701%
2025-11-25	4.3000	4.3000	4.3000	4.3000	-8.511%	3	105	-97.674%
2025-11-24	4.7500	4.7500	4.7000	4.7000	+3.297%	3	103	-97.872%
2025-11-21	4.8500	4.8500	4.5500	4.5500	-5.602%	5	104	-97.802%
2025-11-20	5.3000	5.3000	4.8200	4.8200	-8.190%	5	101	-97.925%
2025-11-19	5.3500	5.3500	5.2500	5.2500	-34.783%	3	99	-98.095%
2025-11-05	8.0500	8.0500	8.0500	8.0500	+12.587%	1	97	-98.758%
2025-10-24	7.0500	7.1500	7.0000	7.1500	+3.623%	17	96	-98.601%
2025-10-23	6.8000	6.9000	6.8000	6.9000	+6.977%	4	88	-98.551%
2025-10-22	6.4500	6.4500	6.4500	6.4500	-3.731%	5	88	-98.450%
2025-10-21	6.9000	6.9000	6.6500	6.7000	+3.876%	5	93	-98.507%
2025-10-20	6.8500	6.8500	6.4500	6.4500	-13.770%	6	93	-98.450%
2025-10-15	8.1000	8.1000	7.4800	7.4800	+2.466%	13	91	-98.663%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-6.410%	1	95	-98.630%
2025-10-06	8.0000	8.0000	7.8000	7.8000	-6.024%	2	95	-98.718%
2025-09-30	8.5500	8.6000	8.3000	8.3000	-16.583%	5	94	-98.795%
2025-09-29	9.8500	10.0000	9.8500	9.9500	-4.327%	5	92	-98.995%
2025-09-26	10.4500	10.4500	10.4000	10.4000	-5.023%	3	87	-99.038%
2025-09-25	10.9500	10.9500	10.9500	10.9500	-1.351%	2	85	-99.087%
2025-09-19	11.1500	11.1500	11.1000	11.1000	-0.893%	6	85	-99.099%
2025-09-18	11.2000	11.2000	11.2000	11.2000	+2.752%	1	85	-99.107%
2025-09-16	10.9500	10.9500	10.8500	10.9000	+3.810%	6	85	-99.083%
2025-09-15	10.4500	10.5000	10.4500	10.5000	+2.439%	3	85	-99.048%
2025-09-12	10.1000	10.2500	10.1000	10.2500	-10.870%	2	84	-99.024%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+7.981%	2	83	-99.130%
2025-09-09	10.6500	10.6500	10.6500	10.6500	+1.429%	1	82	-99.061%
2025-09-08	10.5500	10.5500	10.5000	10.5000	+6.061%	3	81	-99.048%
2025-09-05	10.2500	10.2500	9.9000	9.9000	-2.941%	4	81	-98.990%
2025-09-04	10.2500	10.2500	10.2000	10.2000	-4.225%	2	78	-99.020%
2025-09-03	10.7500	10.7500	10.6500	10.6500	+1.914%	5	77	-99.061%
2025-09-02	10.2500	10.4500	10.2000	10.4500	+1.951%	4	74	-99.043%
2025-08-29	10.2500	10.2500	10.2500	10.2500	-6.393%	24	47	-99.024%
2025-08-28	11.0000	11.0000	10.9500	10.9500	+5.288%	2	47	-99.087%
2025-08-27	10.4500	10.5500	10.3500	10.4000	-0.952%	6	46	-99.038%
2025-08-26	10.7000	10.7000	10.5000	10.5000	+3.755%	9	39	-99.048%
2025-08-25	9.9500	10.1200	9.9500	10.1200	0.000%	2	39	-99.012%
2025-08-22	10.1200	10.1200	10.1200	10.1200	-5.860%	25	38	-99.012%
2025-08-15	10.7500	10.7500	10.7500	10.7500	-12.245%	1	21	-99.070%
2025-08-13	12.2500	12.2500	12.2500	12.2500	-3.162%	10	20	-99.184%
2025-08-12	12.7500	12.7500	12.6500	12.6500	+0.397%	6	10	-99.209%
2025-08-11	12.5500	12.6000	12.5500	12.6000	0.000%	4	4	-99.206%