Dark

JNJ20260918P190
JNJ Sep 18 2026 190.00 Put (JNJ260918P00190000)
option OPRA

EOD

Jul 22, 2026

0.2500-37.500%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2500	0.2500	0.2500	0.2500	-37.500%	3	459	0.000%
2026-07-21	0.2400	0.4000	0.2400	0.4000	+122.222%	6	461	-37.500%
2026-07-20	0.1600	0.2500	0.1400	0.1800	-40.000%	7	460	+38.889%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+50.000%	2	463	-16.667%
2026-07-16	0.3400	0.3400	0.2000	0.2000	-4.762%	5	464	+25.000%
2026-07-15	0.1900	0.2100	0.1800	0.2100	-30.000%	4	464	+19.048%
2026-07-14	0.9200	0.9200	0.2300	0.3000	+500.000%	10	464	-16.667%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-84.375%	4	465	+400.000%
2026-07-10	0.2700	0.3200	0.2700	0.3200	0.000%	3	463	-21.875%
2026-07-09	0.3200	0.3200	0.3200	0.3200	-15.789%	3	466	-21.875%
2026-07-02	0.3500	0.3800	0.3500	0.3800	-32.143%	4	469	-34.211%
2026-06-30	0.4700	0.5600	0.4700	0.5600	-5.085%	7	469	-55.357%
2026-06-26	1.0800	1.0800	0.5900	0.5900	-11.940%	10	465	-57.627%
2026-06-25	0.5000	0.6700	0.5000	0.6700	-10.667%	3	474	-62.687%
2026-06-24	0.6100	0.7500	0.6100	0.7500	-7.407%	8	472	-66.667%
2026-06-23	0.8100	0.8100	0.8100	0.8100	-22.857%	1	470	-69.136%
2026-06-17	0.9300	1.0500	0.8500	1.0500	+43.836%	44	486	-76.190%
2026-06-15	0.8000	0.8000	0.7300	0.7300	-24.742%	2	486	-65.753%
2026-06-11	1.0200	1.0200	0.9700	0.9700	+7.778%	12	486	-74.227%
2026-06-10	0.8600	1.0700	0.7500	0.9000	-23.729%	28	492	-72.222%
2026-06-09	1.2600	1.2600	1.1800	1.1800	-11.278%	4	492	-78.814%
2026-06-08	1.2100	1.3300	1.2100	1.3300	+7.258%	3	491	-81.203%
2026-06-05	1.2400	1.2400	1.2400	1.2400	-10.145%	1	491	-79.839%
2026-06-04	1.3800	1.3800	1.3800	1.3800	-32.353%	11	492	-81.884%
2026-06-03	2.1000	2.1000	1.8700	2.0400	+5.155%	23	503	-87.745%
2026-06-01	2.1000	2.1400	1.9400	1.9400	+1.042%	15	503	-87.113%
2026-05-29	1.7500	1.9200	1.7500	1.9200	+40.146%	4	503	-86.979%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-31.500%	1	501	-81.752%
2026-05-14	1.3900	2.0000	1.3900	2.0000	-28.571%	51	501	-87.500%
2026-05-11	2.8000	2.8000	2.8000	2.8000	0.000%	1	461	-91.071%
2026-05-07	2.8500	2.9200	2.7900	2.8000	-2.778%	61	461	-91.071%
2026-05-06	2.8500	2.8900	2.8400	2.8800	-2.041%	7	483	-91.319%
2026-05-04	2.6700	2.9400	2.6700	2.9400	+19.028%	3	476	-91.497%
2026-05-01	2.5000	2.5200	2.3700	2.4700	-20.833%	57	479	-89.879%
2026-04-29	2.9900	3.1200	2.9900	3.1200	-6.866%	6	479	-91.987%
2026-04-22	3.5500	3.5500	3.3500	3.3500	+3.077%	3	480	-92.537%
2026-04-21	3.2500	3.2500	3.2500	3.2500	+47.727%	9	472	-92.308%
2026-04-20	2.3900	2.3900	2.2000	2.2000	-15.385%	20	472	-88.636%
2026-04-16	2.6100	2.6100	2.6000	2.6000	+1.961%	9	472	-90.385%
2026-04-15	2.3000	2.5500	2.3000	2.5500	-9.253%	7	463	-90.196%
2026-04-13	2.8000	2.8300	2.8000	2.8100	+2.930%	10	463	-91.103%
2026-04-10	2.7300	2.7300	2.7300	2.7300	-3.191%	2	463	-90.842%
2026-04-09	2.9500	2.9500	2.7000	2.8200	+4.059%	39	465	-91.135%
2026-04-08	2.7100	2.7100	2.7100	2.7100	-12.581%	2	432	-90.775%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+5.085%	2	430	-91.935%
2026-04-02	3.1000	3.1000	2.8300	2.9500	+5.735%	88	366	-91.525%
2026-04-01	2.7900	2.7900	2.7900	2.7900	-16.716%	1	366	-91.039%
2026-03-27	3.4500	3.4500	3.2800	3.3500	+13.176%	145	365	-92.537%
2026-03-26	2.9300	2.9700	2.8200	2.9600	-5.128%	58	274	-91.554%
2026-03-25	3.1200	3.1200	3.1200	3.1200	-12.113%	25	268	-91.987%
2026-03-24	3.5500	3.5500	3.4500	3.5500	+1.429%	15	271	-92.958%
2026-03-23	3.7000	3.7000	3.5000	3.5000	-17.647%	10	270	-92.857%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+30.769%	2	270	-94.118%
2026-03-17	3.3000	3.3000	3.2500	3.2500	-10.959%	18	268	-92.308%
2026-03-13	3.2000	3.6500	3.2000	3.6500	+15.873%	5	250	-93.151%
2026-03-11	3.2000	3.2000	3.1500	3.1500	-7.353%	3	248	-92.063%
2026-03-09	3.4000	3.4000	3.4000	3.4000	-17.073%	3	245	-92.647%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+5.128%	14	246	-93.902%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+27.869%	8	246	-93.590%
2026-03-04	3.0500	3.0500	3.0500	3.0500	-4.688%	8	253	-91.803%
2026-03-03	3.0500	3.2100	3.0500	3.2000	+19.403%	13	261	-92.188%
2026-02-27	2.6000	2.6800	2.4800	2.6800	+14.043%	24	266	-90.672%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-5.242%	1	243	-89.362%
2026-02-24	2.4400	2.4800	2.4400	2.4800	-13.889%	2	243	-89.919%
2026-02-18	2.8800	2.8800	2.8800	2.8800	-7.097%	3	242	-91.319%
2026-02-13	2.8500	3.1500	2.8500	3.1000	+2.990%	23	220	-91.935%
2026-02-09	2.9000	3.0100	2.9000	3.0100	-10.149%	12	220	-91.694%
2026-02-02	3.3500	3.3500	3.3500	3.3500	-9.459%	20	219	-92.537%
2026-01-28	3.3800	3.7000	3.3800	3.7000	-2.632%	9	239	-93.243%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-5.473%	1	235	-93.421%
2026-01-26	4.0200	4.0200	4.0200	4.0200	-4.286%	1	235	-93.781%
2026-01-23	3.9000	4.9500	3.9000	4.2000	+13.821%	26	235	-94.048%
2026-01-22	3.6900	3.6900	3.6900	3.6900	-23.918%	1	219	-93.225%
2026-01-20	4.6300	4.8500	4.6300	4.8500	+6.127%	13	218	-94.845%
2026-01-15	4.5700	4.5700	4.5700	4.5700	-11.089%	1	215	-94.530%
2026-01-14	5.1500	5.2000	5.1400	5.1400	-7.387%	17	216	-95.136%
2026-01-13	5.5500	5.5500	5.5500	5.5500	-17.164%	2	208	-95.495%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-13.548%	1	206	-96.269%
2026-01-09	7.7500	7.8000	7.7000	7.7500	+1.307%	11	205	-96.774%
2026-01-08	7.6500	7.6500	7.6500	7.6500	-2.423%	41	195	-96.732%
2026-01-06	7.8300	7.8400	7.8300	7.8400	-7.765%	25	154	-96.811%
2026-01-05	7.9400	8.5700	7.9400	8.5000	+12.732%	46	127	-97.059%
2026-01-02	7.7500	7.7800	7.5400	7.5400	+14.242%	11	127	-96.684%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-3.790%	1	122	-96.212%
2025-12-16	6.9300	6.9300	6.8600	6.8600	+5.538%	27	121	-96.356%
2025-12-15	6.4500	6.5000	6.4000	6.5000	-13.907%	3	96	-96.154%
2025-11-25	7.5500	7.5500	7.5500	7.5500	-7.362%	1	93	-96.689%
2025-11-21	8.1500	8.1500	8.1500	8.1500	-26.244%	1	92	-96.933%
2025-11-13	11.0500	11.0500	11.0500	11.0500	-25.085%	5	91	-97.738%
2025-11-05	14.7500	14.9000	14.7500	14.7500	+5.432%	20	86	-98.305%
2025-11-04	13.9900	13.9900	13.9900	13.9900	+1.011%	1	68	-98.213%
2025-10-31	13.9000	14.2000	13.8500	13.8500	-6.734%	16	69	-98.195%
2025-10-29	15.0000	15.0000	14.7500	14.8500	+10.821%	25	53	-98.316%
2025-10-28	13.4000	13.4000	13.4000	13.4000	+5.098%	1	30	-98.134%
2025-10-24	12.7500	12.7500	12.7500	12.7500	+6.250%	3	30	-98.039%
2025-10-23	11.9500	12.0000	11.9500	12.0000	0.000%	3	30	-97.917%
2025-10-22	12.0000	12.0000	12.0000	12.0000	+0.167%	1	27	-97.917%
2025-10-21	12.3500	12.3500	11.8000	11.9800	+1.097%	17	26	-97.913%
2025-10-20	11.9000	11.9000	11.8500	11.8500	+7.727%	3	20	-97.890%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-13.725%	1	20	-97.727%
2025-10-16	12.5000	12.7500	12.5000	12.7500	-4.135%	12	20	-98.039%
2025-10-15	12.8000	13.3000	12.8000	13.3000	+2.703%	3	17	-98.120%
2025-10-13	12.9500	12.9500	12.9500	12.9500	-4.919%	2	17	-98.069%
2025-10-07	13.5500	13.7300	13.4800	13.6200	-5.087%	8	17	-98.164%
2025-10-02	14.3500	14.3500	14.3500	14.3500	-0.347%	8	17	-98.258%
2025-10-01	14.4000	14.4000	14.4000	14.4000	-4.000%	9	10	-98.264%
2025-09-30	15.0000	15.0000	15.0000	15.0000	-21.053%	1	1	-98.333%
2025-08-28	18.7700	19.0000	18.7700	19.0000	0.000%	2	0	-98.684%