Dark

JNJ20260918P185
JNJ Sep 18 2026 185.00 Put (JNJ260918P00185000)
option OPRA

EOD

Aug 31, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,016	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,016	0.000%
2026-08-25	0.0500	0.0500	0.0100	0.0100	-80.000%	4	1,016	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+400.000%	3	1,014	-80.000%
2026-08-17	0.0500	0.0500	0.0100	0.0100	-75.000%	17	1,017	0.000%
2026-08-10	0.1400	0.1400	0.0400	0.0400	0.000%	4	1,034	-75.000%
2026-08-06	0.0400	0.0500	0.0200	0.0400	+33.333%	8	1,035	-75.000%
2026-08-05	0.0600	0.0600	0.0300	0.0300	-66.667%	6	1,034	-66.667%
2026-08-03	0.1800	0.1800	0.0900	0.0900	+28.571%	4	1,038	-88.889%
2026-07-29	0.0500	0.0700	0.0500	0.0700	+16.667%	7	1,039	-85.714%
2026-07-27	0.0500	0.0600	0.0500	0.0600	-45.455%	3	1,043	-83.333%
2026-07-24	0.2200	0.2200	0.1100	0.1100	+10.000%	8	1,044	-90.909%
2026-07-23	0.0700	0.1000	0.0700	0.1000	-9.091%	7	1,042	-90.000%
2026-07-22	0.1100	0.2700	0.1100	0.1100	-21.429%	23	1,044	-90.909%
2026-07-20	0.1100	0.1900	0.1100	0.1400	+7.692%	11	1,038	-92.857%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,039	-92.308%
2026-07-16	0.1800	0.2700	0.1500	0.1500	-21.053%	100	1,039	-93.333%
2026-07-15	0.1700	0.1900	0.1700	0.1900	-20.833%	8	966	-94.737%
2026-07-14	0.2400	0.2400	0.2400	0.2400	+4.348%	1	969	-95.833%
2026-07-13	0.2300	0.2300	0.2300	0.2300	+4.545%	3	969	-95.652%
2026-07-09	0.2700	0.2700	0.2200	0.2200	+15.789%	25	969	-95.455%
2026-07-07	0.2200	0.2200	0.1900	0.1900	-5.000%	3	972	-94.737%
2026-07-06	0.2500	0.2500	0.2000	0.2000	-37.500%	6	975	-95.000%
2026-07-02	0.2400	0.3200	0.2400	0.3200	-8.571%	5	979	-96.875%
2026-07-01	0.3800	0.3800	0.3500	0.3500	-12.500%	4	979	-97.143%
2026-06-30	0.4100	0.4100	0.3800	0.4000	+42.857%	11	983	-97.500%
2026-06-29	0.3500	0.3500	0.2800	0.2800	-15.152%	6	983	-96.429%
2026-06-26	0.3200	0.3300	0.3200	0.3300	-36.538%	3	989	-96.970%
2026-06-25	0.4300	0.5200	0.4200	0.5200	+18.182%	5	991	-98.077%
2026-06-24	0.4600	0.4600	0.4400	0.4400	-41.333%	3	994	-97.727%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-14.773%	1	995	-98.667%
2026-06-16	0.8200	0.8800	0.8200	0.8800	+44.262%	2	995	-98.864%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-19.737%	2	998	-98.361%
2026-06-10	0.7000	0.7800	0.5600	0.7600	-31.532%	89	996	-98.684%
2026-06-08	0.9200	1.1700	0.9200	1.1100	+30.588%	22	992	-99.099%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-17.476%	10	985	-98.824%
2026-06-04	1.0300	1.0300	1.0300	1.0300	-26.950%	7	975	-99.029%
2026-06-03	1.4100	1.4100	1.4100	1.4100	-7.843%	10	975	-99.291%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+2.685%	1	975	-99.346%
2026-05-29	1.4300	1.4900	1.4300	1.4900	-9.697%	6	975	-99.329%
2026-05-19	1.5400	1.6500	1.5400	1.6500	+10.000%	14	975	-99.394%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-32.127%	1	981	-99.333%
2026-05-08	2.3000	2.3000	2.2100	2.2100	+3.271%	4	982	-99.548%
2026-05-07	2.3000	2.3000	2.1400	2.1400	-4.036%	35	981	-99.533%
2026-05-06	2.2200	2.2900	2.1800	2.2300	-4.701%	30	981	-99.552%
2026-05-04	2.3400	2.3400	2.3400	2.3400	0.000%	1	961	-99.573%
2026-04-24	2.3400	2.3400	2.3400	2.3400	+8.837%	10	960	-99.573%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-24.296%	2	960	-99.535%
2026-04-22	2.4500	2.8400	2.4500	2.8400	+35.238%	3	958	-99.648%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-6.667%	1	957	-99.524%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-3.846%	1	956	-99.556%
2026-04-13	2.4400	2.4400	2.3400	2.3400	+3.084%	13	955	-99.573%
2026-04-10	2.3200	2.3200	2.2700	2.2700	+0.889%	14	955	-99.559%
2026-04-08	2.2600	2.2600	2.2500	2.2500	-10.359%	21	960	-99.556%
2026-04-07	2.2400	2.5100	2.2400	2.5100	+9.607%	6	960	-99.602%
2026-04-02	2.2900	2.2900	2.2900	2.2900	-2.966%	1	960	-99.563%
2026-04-01	2.2200	2.3600	2.2200	2.3600	-10.266%	4	960	-99.576%
2026-03-30	2.6800	2.6800	2.6100	2.6300	-5.735%	4	960	-99.620%
2026-03-27	2.5600	2.8800	2.5500	2.7900	+7.722%	160	956	-99.642%
2026-03-26	2.4500	2.7900	2.4000	2.5900	+2.372%	154	899	-99.614%
2026-03-25	2.5300	2.5300	2.5300	2.5300	-12.457%	1	844	-99.605%
2026-03-24	3.0500	3.0500	2.8900	2.8900	+5.091%	82	844	-99.654%
2026-03-23	2.7900	2.7900	2.7500	2.7500	-22.535%	28	846	-99.636%
2026-03-20	3.5000	3.6500	3.5000	3.5500	+9.231%	10	818	-99.718%
2026-03-18	3.1000	3.3500	3.1000	3.2500	+13.240%	9	813	-99.692%
2026-03-16	2.7900	2.8700	2.7900	2.8700	-8.889%	4	810	-99.652%
2026-03-13	2.6600	3.1500	2.6600	3.1500	+7.877%	35	808	-99.683%
2026-03-09	2.9900	2.9900	2.9200	2.9200	-4.262%	3	807	-99.658%
2026-03-05	3.0000	3.0500	3.0000	3.0500	+18.217%	3	804	-99.672%
2026-03-03	2.4600	2.7300	2.4600	2.5800	+5.738%	18	801	-99.612%
2026-02-27	2.0900	2.4400	2.0900	2.4400	+28.421%	37	790	-99.590%
2026-02-25	1.9000	1.9000	1.9000	1.9000	-9.524%	1	776	-99.474%
2026-02-24	2.2200	2.2200	2.0800	2.1000	-18.288%	4	776	-99.524%
2026-02-20	2.4800	2.5700	2.4800	2.5700	-0.772%	11	776	-99.611%
2026-02-19	2.3000	2.5900	2.2800	2.5900	+7.025%	17	772	-99.614%
2026-02-18	2.4200	2.4200	2.4200	2.4200	-4.348%	4	766	-99.587%
2026-02-17	2.5600	2.8900	2.4500	2.5300	+0.397%	66	766	-99.605%
2026-02-09	2.5200	2.5200	2.5200	2.5200	+4.132%	1	749	-99.603%
2026-02-06	2.2900	2.6200	2.2900	2.4200	-11.355%	37	749	-99.587%
2026-02-05	2.7300	2.7300	2.7300	2.7300	-0.365%	10	745	-99.634%
2026-02-02	2.7400	2.7400	2.7400	2.7400	-13.016%	3	755	-99.635%
2026-01-30	2.9500	3.1500	2.9500	3.1500	-1.563%	2	758	-99.683%
2026-01-27	3.2100	3.2100	3.2000	3.2000	-12.329%	2	758	-99.688%
2026-01-23	3.1600	3.6500	3.1600	3.6500	+26.298%	19	758	-99.726%
2026-01-22	3.6000	3.6000	2.8900	2.8900	-33.563%	4	758	-99.654%
2026-01-21	4.1500	4.3500	4.1500	4.3500	+7.407%	4	761	-99.770%
2026-01-20	4.0000	4.1000	4.0000	4.0500	+6.579%	28	758	-99.753%
2026-01-16	4.0500	4.1500	3.8000	3.8000	+7.042%	15	729	-99.737%
2026-01-15	3.8000	3.8500	3.5500	3.5500	-43.651%	51	729	-99.718%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-9.353%	4	719	-99.841%
2026-01-05	6.4500	7.1500	6.4500	6.9500	+20.870%	7	717	-99.856%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-1.203%	1	717	-99.826%
2025-12-16	5.7800	5.9600	5.7000	5.8200	-7.619%	258	717	-99.828%
2025-11-26	6.3000	6.3000	6.3000	6.3000	+1.613%	1	483	-99.841%
2025-11-25	6.2500	6.2500	6.2000	6.2000	-8.148%	5	483	-99.839%
2025-11-24	6.7500	6.7500	6.7500	6.7500	-4.255%	1	483	-99.852%
2025-11-21	7.0500	7.0500	7.0500	7.0500	-9.032%	2	483	-99.858%
2025-11-20	7.7500	7.7500	7.7500	7.7500	0.000%	1	483	-99.871%
2025-11-19	7.7500	7.7500	7.7500	7.7500	-15.301%	2	483	-99.871%
2025-11-12	9.1000	9.1500	9.1000	9.1500	-26.506%	152	483	-99.891%
2025-11-05	12.4500	12.4500	12.4500	12.4500	+6.410%	14	332	-99.920%
2025-11-03	11.4500	11.7000	11.4500	11.7000	+0.429%	3	331	-99.915%
2025-10-31	11.7000	11.9500	11.6300	11.6500	-8.268%	12	331	-99.914%
2025-10-29	12.7000	12.8500	11.9500	12.7000	+9.013%	203	324	-99.921%
2025-10-28	11.6500	11.6500	11.6500	11.6500	+6.393%	2	150	-99.914%
2025-10-27	10.9500	10.9500	10.9500	10.9500	+2.336%	3	145	-99.909%
2025-10-24	10.7000	10.7000	10.7000	10.7000	+12.632%	2	145	-99.907%
2025-10-22	10.0500	10.0500	9.5000	9.5000	-5.000%	4	143	-99.895%
2025-10-20	10.0000	10.0000	10.0000	10.0000	-7.407%	1	141	-99.900%
2025-10-17	10.3000	10.8000	10.3000	10.8000	+0.935%	4	140	-99.907%
2025-10-16	10.7000	10.7000	10.7000	10.7000	+0.375%	2	136	-99.907%
2025-10-15	10.8000	10.8000	10.6600	10.6600	-9.277%	14	134	-99.906%
2025-10-14	11.7500	11.7500	11.7500	11.7500	+3.524%	2	130	-99.915%
2025-10-13	11.0500	11.3500	11.0500	11.3500	+3.653%	3	129	-99.912%
2025-10-10	10.7000	10.9500	10.7000	10.9500	+7.882%	35	128	-99.909%
2025-10-09	10.1500	10.1500	10.1500	10.1500	-7.727%	2	109	-99.901%
2025-10-08	11.2500	11.3500	11.0000	11.0000	-2.222%	4	110	-99.909%
2025-10-07	12.2500	12.2500	11.2500	11.2500	+4.651%	4	109	-99.911%
2025-10-06	10.8000	10.8000	10.7500	10.7500	+0.939%	13	109	-99.907%
2025-10-03	10.7500	10.7500	10.6500	10.6500	-10.504%	101	109	-99.906%
2025-10-02	11.9000	11.9000	11.9000	11.9000	-5.405%	8	28	-99.916%
2025-10-01	11.9500	12.5800	11.9500	12.5800	-9.821%	5	20	-99.921%
2025-09-29	13.9500	13.9500	13.9500	13.9500	-12.154%	7	20	-99.928%
2025-09-09	15.6400	15.8800	15.6400	15.8800	+5.375%	2	20	-99.937%
2025-09-04	14.8000	15.0700	14.8000	15.0700	-2.460%	14	20	-99.934%
2025-08-26	15.5500	15.6000	15.4500	15.4500	0.000%	22	22	-99.935%