Dark

JNJ20260918P195
JNJ Sep 18 2026 195.00 Put (JNJ260918P00195000)
option OPRA

EOD

Jul 22, 2026

0.2500+47.059%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2500	0.2500	0.2500	0.2500	+47.059%	1	965	0.000%
2026-07-21	0.4500	0.4500	0.1700	0.1700	-37.037%	4	965	+47.059%
2026-07-20	0.3200	0.3200	0.2700	0.2700	-28.947%	3	966	-7.407%
2026-07-17	0.3800	0.3800	0.3800	0.3800	+26.667%	1	967	-34.211%
2026-07-16	0.3000	0.3800	0.2800	0.3000	-18.919%	7	966	-16.667%
2026-07-13	0.3700	0.3700	0.3700	0.3700	+27.586%	15	963	-32.432%
2026-07-10	0.4500	0.4500	0.2900	0.2900	0.000%	2	971	-13.793%
2026-07-09	0.2900	0.2900	0.2900	0.2900	-9.375%	1	971	-13.793%
2026-07-08	0.4000	0.4000	0.3200	0.3200	+18.519%	34	971	-21.875%
2026-07-07	0.3500	0.4200	0.2700	0.2700	-48.077%	60	971	-7.407%
2026-07-06	0.5200	0.5200	0.4000	0.5200	+13.043%	7	1,000	-51.923%
2026-07-02	0.4000	0.4700	0.4000	0.4600	-32.353%	13	1,004	-45.652%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+9.677%	1	1,004	-63.235%
2026-06-30	0.4400	0.6200	0.4400	0.6200	+21.569%	14	1,004	-59.677%
2026-06-29	0.7600	0.7600	0.4700	0.5100	-22.727%	9	1,011	-50.980%
2026-06-26	0.8400	0.8400	0.5900	0.6600	-2.941%	70	1,013	-62.121%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-28.421%	8	1,017	-63.235%
2026-06-24	0.8800	1.1400	0.8800	0.9500	-5.000%	10	1,020	-73.684%
2026-06-23	0.6500	1.1300	0.6500	1.0000	-23.664%	37	1,023	-75.000%
2026-06-22	1.3100	1.3100	1.3100	1.3100	-14.379%	1	1,043	-80.916%
2026-06-18	1.3800	1.6100	1.3800	1.5300	+13.333%	21	984	-83.660%
2026-06-17	1.2800	1.4700	1.2500	1.3500	+23.853%	81	984	-81.481%
2026-06-16	1.0900	1.0900	1.0900	1.0900	0.000%	15	984	-77.064%
2026-06-15	1.2400	1.4500	1.0000	1.0900	-16.794%	73	984	-77.064%
2026-06-12	1.2700	1.3100	1.2700	1.3100	-2.963%	15	922	-80.916%
2026-06-11	1.2500	1.3800	1.2400	1.3500	+0.746%	58	932	-81.481%
2026-06-10	1.2900	1.3900	1.0400	1.3400	-4.286%	129	932	-81.343%
2026-06-09	1.7200	1.9400	1.4000	1.4000	-20.904%	372	951	-82.143%
2026-06-08	1.6700	1.7700	1.4300	1.7700	+22.069%	3	809	-85.876%
2026-06-05	1.2800	1.4500	1.2800	1.4500	-22.872%	18	807	-82.759%
2026-06-04	2.1500	2.1500	1.8600	1.8800	-23.577%	8	798	-86.702%
2026-05-29	1.9500	2.4600	1.9500	2.4600	+32.258%	6	797	-89.837%
2026-05-27	1.8600	1.8600	1.8600	1.8600	-38.000%	1	796	-86.559%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+8.303%	2	795	-91.667%
2026-05-15	2.7300	2.7700	2.7300	2.7700	+3.358%	13	795	-90.975%
2026-05-14	2.6600	2.6800	2.6600	2.6800	-1.832%	4	795	-90.672%
2026-05-13	2.7200	2.7300	2.7200	2.7300	-8.389%	4	795	-90.842%
2026-05-12	3.1000	3.1000	2.9600	2.9800	-20.533%	22	795	-91.611%
2026-05-11	3.8000	3.8000	3.7200	3.7500	0.000%	9	795	-93.333%
2026-05-07	3.8000	4.0000	3.6500	3.7500	+7.143%	8	805	-93.333%
2026-05-06	3.4500	3.7000	3.3000	3.5000	+2.941%	87	803	-92.857%
2026-05-05	3.4500	3.4500	3.3500	3.4000	-5.556%	18	783	-92.647%
2026-05-04	3.5000	3.6000	3.5000	3.6000	+18.033%	12	788	-93.056%
2026-05-01	3.0500	3.1500	2.9800	3.0500	-11.594%	51	809	-91.803%
2026-04-29	3.6000	3.6500	3.4500	3.4500	0.000%	16	809	-92.754%
2026-04-28	3.4000	3.4500	3.4000	3.4500	-10.390%	6	810	-92.754%
2026-04-27	3.8000	3.8500	3.8000	3.8500	+10.000%	2	805	-93.506%
2026-04-24	3.4300	3.6000	3.4300	3.5000	-12.500%	51	805	-92.857%
2026-04-21	3.9000	4.1000	3.6500	4.0000	+47.059%	21	809	-93.750%
2026-04-15	2.4800	2.7400	2.4800	2.7200	-14.196%	616	806	-90.809%
2026-04-14	3.1700	3.1700	3.1700	3.1700	-2.462%	1	361	-92.114%
2026-04-13	3.2500	3.2500	3.2500	3.2500	+10.544%	1	361	-92.308%
2026-04-09	2.9400	2.9400	2.9400	2.9400	-9.538%	5	361	-91.497%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-12.162%	2	361	-92.308%
2026-04-07	3.9500	3.9500	3.7000	3.7000	+7.246%	2	359	-93.243%
2026-03-25	4.0000	4.0000	3.4500	3.4500	-19.767%	4	358	-92.754%
2026-03-24	4.1500	4.3500	4.1000	4.3000	0.000%	93	358	-94.186%
2026-03-23	4.3500	4.3500	4.3000	4.3000	-15.686%	31	303	-94.186%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+9.677%	11	280	-95.098%
2026-03-19	4.8100	4.8100	4.6500	4.6500	+19.231%	19	269	-94.624%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-5.569%	1	254	-93.590%
2026-03-09	4.1300	4.1300	4.1300	4.1300	-14.845%	1	253	-93.947%
2026-03-06	4.8500	4.8500	4.8500	4.8500	+3.191%	12	253	-94.845%
2026-03-05	4.7000	4.7000	4.7000	4.7000	+30.556%	4	253	-94.681%
2026-03-04	3.6000	3.6000	3.6000	3.6000	0.000%	6	253	-93.056%
2026-03-03	3.3000	3.7000	3.3000	3.6000	+5.882%	15	254	-93.056%
2026-02-27	3.0500	3.4000	2.9100	3.4000	+6.250%	9	246	-92.647%
2026-02-26	3.1000	3.4500	3.0500	3.2000	+5.611%	84	237	-92.188%
2026-02-20	3.0300	3.0300	3.0300	3.0300	-10.882%	3	179	-91.749%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+7.937%	1	182	-92.647%
2026-02-12	3.2500	3.2500	3.1500	3.1500	-3.374%	11	181	-92.063%
2026-02-11	3.2600	3.2600	3.2600	3.2600	-14.436%	8	181	-92.331%
2026-02-03	3.8100	3.8100	3.8100	3.8100	-19.789%	1	181	-93.438%
2026-01-30	4.6500	4.7500	4.6500	4.7500	+10.465%	14	181	-94.737%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+2.381%	5	167	-94.186%
2026-01-28	4.2000	4.2000	4.2000	4.2000	-2.326%	1	167	-94.048%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-13.131%	1	167	-94.186%
2026-01-26	4.9500	4.9500	4.9500	4.9500	-1.000%	1	167	-94.949%
2026-01-23	5.0500	5.0500	5.0000	5.0000	-0.990%	10	166	-95.000%
2026-01-21	5.0500	5.0500	5.0500	5.0500	-17.213%	1	176	-95.050%
2026-01-20	5.8500	6.1000	5.8500	6.1000	-3.175%	16	176	-95.902%
2026-01-14	6.4500	6.4500	6.3000	6.3000	-31.892%	16	164	-96.032%
2026-01-08	9.2500	9.2500	9.2500	9.2500	+3.933%	27	149	-97.297%
2026-01-06	9.1700	9.1700	8.9000	8.9000	-11.443%	8	149	-97.191%
2026-01-05	10.3500	10.3500	10.0500	10.0500	+16.185%	32	117	-97.512%
2025-12-30	8.6500	8.6500	8.6500	8.6500	+2.854%	1	117	-97.110%
2025-12-18	8.4100	8.4100	8.4100	8.4100	+1.939%	1	118	-97.027%
2025-12-17	8.3000	8.3000	8.1500	8.2500	+7.843%	18	118	-96.970%
2025-12-15	7.7000	7.7000	7.6000	7.6500	-25.728%	3	120	-96.732%
2025-12-08	10.3000	10.3000	10.3000	10.3000	+0.292%	1	117	-97.573%
2025-12-05	10.2700	10.2700	10.2700	10.2700	+13.481%	3	117	-97.566%
2025-12-04	9.0500	9.0500	9.0500	9.0500	+0.556%	1	114	-97.238%
2025-11-25	9.0000	9.0000	9.0000	9.0000	-10.448%	1	114	-97.222%
2025-11-24	10.0500	10.0500	10.0500	10.0500	-16.942%	1	115	-97.512%
2025-11-18	12.1000	12.1000	12.1000	12.1000	-11.679%	6	115	-97.934%
2025-11-14	13.7000	13.7000	13.7000	13.7000	+6.202%	1	109	-98.175%
2025-11-13	13.1500	13.1500	12.9000	12.9000	-2.199%	84	109	-98.062%
2025-11-12	13.4500	13.4500	13.1900	13.1900	-25.184%	3	29	-98.105%
2025-11-05	17.6300	17.6300	17.6300	17.6300	+8.160%	1	29	-98.582%
2025-10-28	16.3000	16.3000	16.3000	16.3000	+13.589%	10	28	-98.466%
2025-10-21	14.2000	14.3500	14.2000	14.3500	-3.691%	14	29	-98.258%
2025-10-16	14.9000	14.9000	14.9000	14.9000	0.000%	4	16	-98.322%
2025-10-15	14.9000	14.9000	14.9000	14.9000	-6.524%	10	12	-98.322%
2025-10-13	15.9400	15.9400	15.9400	15.9400	-27.480%	1	2	-98.432%
2025-09-17	21.6700	21.9800	21.6700	21.9800	-1.655%	2	1	-98.863%
2025-08-28	22.1700	22.3500	22.1700	22.3500	0.000%	2	0	-98.881%