Dark

JNJ20260918P180
JNJ Sep 18 2026 180.00 Put (JNJ260918P00180000)
option OPRA

EOD

Jul 23, 2026

0.13000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2200	0.2200	0.1300	0.1300	0.000%	4	403	0.000%
2026-07-21	0.1300	0.1300	0.1200	0.1300	0.000%	13	405	0.000%
2026-07-20	0.2100	0.2100	0.1300	0.1300	-13.333%	11	396	0.000%
2026-07-17	0.0800	0.1500	0.0800	0.1500	+15.385%	12	397	-13.333%
2026-07-15	0.1400	0.1800	0.1300	0.1300	-66.667%	16	397	0.000%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+129.412%	2	401	-66.667%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-37.037%	2	401	-23.529%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+12.500%	1	400	-51.852%
2026-07-01	0.2800	0.2800	0.2400	0.2400	-25.000%	6	400	-45.833%
2026-06-30	0.3100	0.3200	0.3000	0.3200	-15.789%	5	401	-59.375%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-5.000%	2	398	-65.789%
2026-06-25	0.3000	0.4000	0.3000	0.4000	-9.091%	2	398	-67.500%
2026-06-24	0.4000	0.4400	0.4000	0.4400	+10.000%	2	397	-70.455%
2026-06-23	0.4100	0.4100	0.3900	0.4000	-21.569%	4	398	-67.500%
2026-06-22	0.5800	0.5800	0.5100	0.5100	-15.000%	3	401	-74.510%
2026-06-18	0.5500	0.6000	0.5500	0.6000	+9.091%	4	388	-78.333%
2026-06-17	0.5000	0.5500	0.5000	0.5500	-11.290%	23	388	-76.364%
2026-06-16	0.6500	0.6600	0.6200	0.6200	+51.220%	4	388	-79.032%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-34.921%	1	391	-68.293%
2026-06-11	0.6300	0.6300	0.6300	0.6300	+10.526%	2	391	-79.365%
2026-06-10	0.5400	0.7400	0.4600	0.5700	-35.955%	123	391	-77.193%
2026-06-04	0.7600	0.8900	0.7500	0.8900	-25.833%	10	423	-85.393%
2026-06-01	1.2400	1.2400	1.2000	1.2000	+6.195%	2	425	-89.167%
2026-05-29	1.1000	1.1300	1.1000	1.1300	+4.630%	3	425	-88.496%
2026-05-26	1.0800	1.0800	1.0800	1.0800	-4.425%	1	422	-87.963%
2026-05-20	1.0900	1.1300	1.0900	1.1300	-9.600%	4	421	-88.496%
2026-05-19	1.1000	1.2500	1.1000	1.2500	-13.194%	5	418	-89.600%
2026-05-18	1.4800	1.4800	1.0700	1.4400	+8.271%	6	418	-90.972%
2026-05-15	1.3300	1.3300	1.3300	1.3300	+18.750%	1	418	-90.226%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-43.434%	1	424	-88.393%
2026-05-11	1.9800	1.9800	1.9800	1.9800	+13.793%	1	425	-93.434%
2026-05-08	1.8000	1.8000	1.7400	1.7400	+0.578%	3	426	-92.529%
2026-05-06	1.6900	1.7300	1.6400	1.7300	+37.302%	7	426	-92.486%
2026-05-05	1.2600	1.2600	1.2600	1.2600	-32.620%	1	425	-89.683%
2026-05-04	1.8100	1.8700	1.8100	1.8700	+2.747%	4	424	-93.048%
2026-04-29	1.8200	1.8200	1.8200	1.8200	+0.552%	1	427	-92.857%
2026-04-28	1.8100	1.8100	1.8100	1.8100	+0.556%	4	426	-92.818%
2026-04-23	1.8000	1.8000	1.8000	1.8000	-21.397%	1	423	-92.778%
2026-04-22	1.9700	2.2900	1.9700	2.2900	+28.652%	3	424	-94.323%
2026-04-20	1.5900	1.7800	1.5700	1.7800	+11.950%	19	423	-92.697%
2026-04-15	1.1000	1.6200	1.1000	1.5900	-0.625%	21	420	-91.824%
2026-04-14	1.6000	1.6000	1.6000	1.6000	-13.514%	2	399	-91.875%
2026-04-13	2.0300	2.1500	1.8500	1.8500	-1.596%	33	397	-92.973%
2026-04-10	1.7800	1.9100	1.7800	1.8800	+3.297%	14	395	-93.085%
2026-04-08	1.8800	1.8800	1.8200	1.8200	-15.349%	5	383	-92.857%
2026-04-07	2.1900	2.1900	2.1500	2.1500	+79.167%	17	382	-93.953%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-40.594%	6	380	-89.167%
2026-03-26	2.1000	2.1000	1.9600	2.0200	-2.885%	176	380	-93.564%
2026-03-25	2.1500	2.1500	2.0800	2.0800	-17.131%	4	341	-93.750%
2026-03-24	2.5100	2.5100	2.5100	2.5100	+15.668%	1	338	-94.821%
2026-03-23	2.5900	2.5900	2.1700	2.1700	-31.111%	15	337	-94.009%
2026-03-20	3.1000	3.2500	3.1000	3.1500	+13.309%	64	335	-95.873%
2026-03-19	2.6700	3.2000	2.6700	2.7800	+10.317%	156	308	-95.324%
2026-03-17	2.4000	2.5200	2.4000	2.5200	+4.564%	7	183	-94.841%
2026-03-16	2.4100	2.4100	2.4100	2.4100	-11.397%	6	183	-94.606%
2026-03-13	2.6000	2.7200	2.6000	2.7200	+9.677%	3	177	-95.221%
2026-03-10	2.4800	2.4800	2.4800	2.4800	-11.744%	1	174	-94.758%
2026-03-06	2.7900	2.8600	2.6200	2.8100	+19.574%	31	175	-95.374%
2026-03-04	2.3500	2.3500	2.3500	2.3500	+22.396%	1	152	-94.468%
2026-03-02	1.5400	1.9200	1.5400	1.9200	+14.970%	4	151	-93.229%
2026-02-25	1.7000	1.7000	1.6700	1.6700	-20.476%	5	152	-92.216%
2026-02-23	2.1000	2.1000	2.1000	2.1000	0.000%	1	152	-93.810%
2026-02-19	2.1400	2.1400	2.1000	2.1000	+3.448%	4	151	-93.810%
2026-02-18	2.0300	2.0300	2.0300	2.0300	-3.333%	1	148	-93.596%
2026-02-17	2.2500	2.3300	2.0400	2.1000	+8.247%	31	147	-93.810%
2026-02-13	1.9400	1.9400	1.9400	1.9400	+7.778%	10	133	-93.299%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-15.888%	1	133	-92.778%
2026-02-05	2.1400	2.1400	2.1400	2.1400	-24.382%	2	133	-93.925%
2026-01-30	2.5000	2.8300	2.5000	2.8300	+15.984%	18	132	-95.406%
2026-01-29	2.1200	2.6100	2.1200	2.4400	-9.630%	21	118	-94.672%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-12.903%	2	105	-95.185%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-3.125%	1	105	-95.806%
2026-01-14	3.4300	3.4300	3.2000	3.2000	-28.571%	2	105	-95.938%
2026-01-12	5.0300	5.0300	4.4800	4.4800	-9.312%	11	104	-97.098%
2026-01-09	4.9400	4.9400	4.9400	4.9400	+5.106%	1	107	-97.368%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-17.544%	4	106	-97.234%
2026-01-05	5.6500	5.7000	5.6000	5.7000	+15.152%	5	97	-97.719%
2025-12-22	4.9500	4.9500	4.9500	4.9500	+4.873%	1	97	-97.374%
2025-12-18	4.7200	4.7200	4.7200	4.7200	-0.632%	1	97	-97.246%
2025-12-17	4.8000	4.8000	4.7500	4.7500	0.000%	5	96	-97.263%
2025-12-16	4.7500	4.7500	4.7500	4.7500	-8.654%	1	91	-97.263%
2025-11-26	5.2000	5.2000	5.2000	5.2000	0.000%	1	89	-97.500%
2025-11-25	5.2000	5.2000	5.2000	5.2000	-6.306%	1	89	-97.500%
2025-11-24	5.5500	5.5500	5.5500	5.5500	+0.909%	1	88	-97.658%
2025-11-21	5.7000	5.7000	5.5000	5.5000	-6.780%	2	88	-97.636%
2025-11-20	6.4500	6.4500	5.8500	5.9000	-8.527%	28	87	-97.797%
2025-11-19	6.4500	6.4500	6.4500	6.4500	-7.857%	1	64	-97.984%
2025-11-17	6.7000	7.0000	6.7000	7.0000	-32.039%	6	64	-98.143%
2025-11-10	10.3500	10.3500	10.3000	10.3000	-0.483%	4	59	-98.738%
2025-11-07	10.3000	10.3500	10.3000	10.3500	+0.976%	3	59	-98.744%
2025-11-06	10.2500	10.2500	10.2500	10.2500	+3.535%	2	59	-98.732%
2025-11-05	9.9500	9.9500	9.9000	9.9000	-2.941%	3	59	-98.687%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+5.155%	2	59	-98.725%
2025-10-30	9.7000	9.7000	9.7000	9.7000	-6.731%	2	59	-98.660%
2025-10-29	10.4000	10.4000	10.4000	10.4000	+19.816%	8	59	-98.750%
2025-10-27	8.6900	8.6900	8.6800	8.6800	-1.364%	2	67	-98.502%
2025-10-16	8.8500	8.8500	8.8000	8.8000	-6.878%	2	67	-98.523%
2025-10-13	9.1900	9.4500	9.1900	9.4500	+1.070%	2	66	-98.624%
2025-10-08	9.3100	9.3500	9.3100	9.3500	+5.056%	2	66	-98.610%
2025-10-03	8.9500	8.9500	8.9000	8.9000	-11.443%	3	66	-98.539%
2025-10-02	10.0500	10.0500	10.0500	10.0500	+5.016%	2	63	-98.706%
2025-10-01	10.2500	10.2500	9.5700	9.5700	-8.857%	4	61	-98.642%
2025-09-30	10.5000	10.5000	10.5000	10.5000	-16.335%	2	58	-98.762%
2025-09-26	12.5500	12.5500	12.5500	12.5500	-4.563%	1	56	-98.964%
2025-09-19	13.2500	13.2500	13.1500	13.1500	+3.543%	11	56	-99.011%
2025-09-17	12.9500	12.9500	12.7000	12.7000	-0.781%	23	56	-98.976%
2025-09-15	12.8000	12.8000	12.8000	12.8000	-3.323%	1	40	-98.984%
2025-09-09	13.0200	13.2400	13.0200	13.2400	+5.079%	2	40	-99.018%
2025-08-27	12.6000	12.6000	12.6000	12.6000	-1.563%	4	40	-98.968%
2025-08-26	12.9000	12.9500	12.8000	12.8000	+2.400%	18	26	-98.984%
2025-08-21	12.5000	12.5000	12.5000	12.5000	-3.475%	10	26	-98.960%
2025-08-18	12.9500	12.9500	12.9500	12.9500	-4.428%	10	17	-98.996%
2025-08-15	13.5500	13.5500	13.5500	13.5500	-4.577%	2	7	-99.041%
2025-08-14	14.2800	14.4900	14.2000	14.2000	-6.579%	3	5	-99.085%
2025-08-12	15.2000	15.2000	15.2000	15.2000	0.000%	4	4	-99.145%