Dark

JNJ20260918P200
JNJ Sep 18 2026 200.00 Put (JNJ260918P00200000)
option OPRA

EOD

Jul 21, 2026

0.4300+16.216%(+0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3800	0.4300	0.2900	0.4300	+16.216%	8	3,530	0.000%
2026-07-20	0.4400	0.4400	0.3600	0.3700	-7.500%	3	3,526	+16.216%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-2.439%	3	3,526	+7.500%
2026-07-16	0.4600	0.4600	0.4100	0.4100	-38.806%	2	3,523	+4.878%
2026-07-15	0.3200	0.6700	0.3200	0.6700	+42.553%	24	3,523	-35.821%
2026-07-14	0.4700	0.4700	0.4700	0.4700	+14.634%	3	3,526	-8.511%
2026-07-10	0.5300	0.5300	0.3500	0.4100	-10.870%	4	3,523	+4.878%
2026-07-09	0.5300	0.5300	0.4600	0.4600	+12.195%	3	3,523	-6.522%
2026-07-08	0.5000	0.5800	0.4100	0.4100	-12.766%	64	3,526	+4.878%
2026-07-07	0.4600	0.5500	0.3700	0.4700	-6.000%	49	3,527	-8.511%
2026-07-06	0.6400	0.7100	0.5000	0.5000	-9.091%	169	3,559	-14.000%
2026-07-02	0.5200	0.6500	0.5000	0.5500	-33.735%	66	3,684	-21.818%
2026-07-01	0.7900	0.8300	0.7900	0.8300	+10.667%	3	3,684	-48.193%
2026-06-30	0.9600	0.9600	0.6000	0.7500	+19.048%	21	3,686	-42.667%
2026-06-29	0.8700	0.8700	0.5800	0.6300	-24.096%	43	3,698	-31.746%
2026-06-26	1.0200	1.0300	0.7500	0.8300	-20.192%	109	3,689	-48.193%
2026-06-25	0.8300	1.1200	0.8300	1.0400	-21.212%	38	3,679	-58.654%
2026-06-24	1.1800	1.3700	1.1100	1.3200	-1.493%	26	3,664	-67.424%
2026-06-23	1.0000	1.5000	1.0000	1.3400	-24.294%	45	3,664	-67.910%
2026-06-22	1.9200	1.9200	1.7600	1.7700	-25.630%	569	3,683	-75.706%
2026-06-18	1.8500	2.3800	1.8500	2.3800	+28.649%	12	3,657	-81.933%
2026-06-17	1.7300	1.8500	1.5500	1.8500	+5.714%	9	3,657	-76.757%
2026-06-16	1.5000	1.7500	1.5000	1.7500	+23.239%	19	3,657	-75.429%
2026-06-15	1.7100	1.8400	1.4200	1.4200	-15.976%	38	3,651	-69.718%
2026-06-12	1.7000	1.7000	1.6900	1.6900	-5.056%	15	3,646	-74.556%
2026-06-11	1.5300	1.7800	1.5300	1.7800	-14.833%	94	3,656	-75.843%
2026-06-10	1.7800	2.0900	1.5100	2.0900	+15.470%	73	3,705	-79.426%
2026-06-09	2.2500	2.2500	1.7400	1.8100	-23.305%	376	3,699	-76.243%
2026-06-08	2.1800	2.4000	2.1800	2.3600	-2.881%	70	3,405	-81.780%
2026-06-05	2.4300	2.4300	2.4300	2.4300	-4.706%	2	3,398	-82.305%
2026-06-04	2.6000	2.7200	2.4700	2.5500	-20.313%	27	3,398	-83.137%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-7.246%	3	3,397	-86.563%
2026-06-02	3.3300	3.4500	3.3000	3.4500	+4.545%	6	3,397	-87.536%
2026-06-01	3.1600	3.8500	3.1600	3.3000	+4.762%	68	3,398	-86.970%
2026-05-29	2.2700	3.1500	2.2700	3.1500	+30.705%	17	3,360	-86.349%
2026-05-28	2.4200	2.4500	2.4100	2.4100	-0.413%	8	3,363	-82.158%
2026-05-27	2.1700	2.4200	2.1700	2.4200	-3.968%	15	3,362	-82.231%
2026-05-26	2.4800	2.5900	2.3000	2.5200	+9.565%	70	3,355	-82.937%
2026-05-22	2.4400	2.4600	2.2500	2.3000	-15.751%	6	3,365	-81.304%
2026-05-21	3.0900	3.0900	2.7000	2.7300	-10.492%	357	3,366	-84.249%
2026-05-20	3.1000	3.1000	3.0500	3.0500	-4.688%	7	3,366	-85.902%
2026-05-19	3.3500	3.4000	3.0000	3.2000	-7.246%	2,235	3,513	-86.563%
2026-05-18	3.4500	3.5000	3.4500	3.4500	-1.429%	62	3,513	-87.536%
2026-05-15	3.0500	3.5000	3.0500	3.5000	+7.692%	17	3,513	-87.714%
2026-05-14	3.2000	3.3000	3.0500	3.2500	0.000%	15	3,541	-86.769%
2026-05-13	3.5300	3.6500	3.2500	3.2500	-23.529%	143	3,526	-86.769%
2026-05-12	4.0500	4.2500	3.7500	4.2500	-9.958%	108	3,526	-89.882%
2026-05-11	4.8500	4.8800	4.7200	4.7200	-4.646%	21	3,526	-90.890%
2026-05-08	4.7500	5.0000	4.7500	4.9500	+4.211%	11	3,531	-91.313%
2026-05-07	4.8000	5.0500	4.7500	4.7500	+4.396%	16	3,528	-90.947%
2026-05-06	4.3000	4.5500	4.3000	4.5500	+7.059%	32	3,518	-90.549%
2026-05-05	4.2500	4.2500	4.2500	4.2500	-9.574%	15	3,493	-89.882%
2026-05-04	4.5500	4.7000	4.5500	4.7000	+23.684%	37	3,482	-90.851%
2026-05-01	3.8500	3.8500	3.8000	3.8000	-2.564%	12	3,468	-88.684%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-14.286%	2	3,468	-88.974%
2026-04-29	4.5500	4.5500	4.5500	4.5500	+5.814%	1	3,468	-90.549%
2026-04-28	4.2000	4.3000	4.2000	4.3000	-8.511%	9	3,468	-90.000%
2026-04-27	4.6000	4.7000	4.6000	4.7000	+8.046%	3	3,465	-90.851%
2026-04-24	4.4000	4.4500	4.3500	4.3500	+1.163%	21	3,464	-90.115%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-14.000%	5	3,481	-90.000%
2026-04-22	5.3500	5.3500	5.0000	5.0000	+1.420%	13	3,486	-91.400%
2026-04-21	4.8000	5.1000	4.7500	4.9300	+20.244%	512	3,294	-91.278%
2026-04-20	3.6500	4.1500	3.5300	4.1000	+17.479%	46	3,294	-89.512%
2026-04-17	3.4300	3.4900	3.4300	3.4900	-10.969%	8	3,288	-87.679%
2026-04-16	3.7000	3.9200	3.7000	3.9200	+18.788%	5	3,282	-89.031%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-1.786%	1	3,280	-86.970%
2026-04-14	3.8200	3.8200	3.3500	3.3600	-11.579%	40	3,279	-87.202%
2026-04-13	4.0500	4.0500	3.7000	3.8000	-9.524%	9	3,245	-88.684%
2026-04-10	4.0500	4.2000	4.0500	4.2000	+9.091%	24	3,267	-89.762%
2026-04-09	3.9000	3.9000	3.8000	3.8500	-0.259%	3	3,263	-88.831%
2026-04-08	3.8000	3.8600	3.8000	3.8600	-11.264%	16	3,261	-88.860%
2026-04-07	4.2500	4.3500	4.2000	4.3500	+6.098%	17	3,260	-90.115%
2026-04-06	4.0500	4.1000	4.0500	4.1000	-6.818%	100	3,260	-89.512%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+11.392%	2	3,260	-90.227%
2026-04-01	3.6000	3.9500	3.6000	3.9500	-11.236%	3	3,260	-89.114%
2026-03-30	4.3500	4.5500	4.3500	4.4500	-3.261%	27	3,259	-90.337%
2026-03-27	4.2900	4.6000	4.2900	4.6000	-3.158%	280	3,259	-90.652%
2026-03-26	4.1500	4.7500	4.1500	4.7500	+15.854%	4	3,129	-90.947%
2026-03-25	4.4000	4.4000	4.1000	4.1000	-18.812%	23	3,128	-89.512%
2026-03-24	5.0000	5.2000	4.8000	5.0500	0.000%	2,203	3,107	-91.485%
2026-03-23	5.1500	5.2100	4.9000	5.0500	-17.752%	80	1,547	-91.485%
2026-03-20	6.0000	6.1400	5.8000	6.1400	+10.631%	167	1,495	-92.997%
2026-03-19	5.3500	6.0500	5.3000	5.5500	+5.714%	420	1,340	-92.252%
2026-03-18	5.0500	5.3000	5.0500	5.2500	+17.978%	31	1,111	-91.810%
2026-03-17	4.6000	4.6000	4.4500	4.4500	-1.111%	53	1,111	-90.337%
2026-03-16	4.6500	4.6500	4.5000	4.5000	-9.091%	35	1,073	-90.444%
2026-03-13	5.3500	5.3500	4.4000	4.9500	+7.609%	38	1,040	-91.313%
2026-03-12	4.5500	4.6500	4.5500	4.6000	+3.371%	7	1,032	-90.652%
2026-03-11	4.4000	4.4500	4.4000	4.4500	-4.301%	23	1,032	-90.337%
2026-03-09	4.9000	4.9500	4.6500	4.6500	-11.429%	23	1,013	-90.753%
2026-03-06	5.6500	5.6500	5.2500	5.2500	-2.778%	25	996	-91.810%
2026-03-05	5.5000	5.5000	5.4000	5.4000	+28.571%	3	996	-92.037%
2026-03-04	4.1500	4.2500	4.1500	4.2000	+1.205%	4	995	-89.762%
2026-03-03	3.1200	4.5000	3.1200	4.1500	+13.699%	767	994	-89.639%
2026-02-27	3.6000	3.8000	3.6000	3.6500	-1.351%	53	365	-88.219%
2026-02-26	3.4400	3.7500	3.4400	3.7000	+7.246%	10	317	-88.378%
2026-02-24	3.7500	3.7500	3.4000	3.4500	-17.857%	14	313	-87.536%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+1.205%	1	311	-89.762%
2026-02-19	3.7500	4.1500	3.7500	4.1500	+3.750%	2	311	-89.639%
2026-02-18	3.9000	4.0000	3.9000	4.0000	+3.896%	10	309	-89.250%
2026-02-12	3.7000	3.8500	3.7000	3.8500	+7.242%	8	308	-88.831%
2026-02-10	4.1000	4.1000	3.5900	3.5900	-10.250%	2	300	-88.022%
2026-02-06	4.3000	4.4000	3.9500	4.0000	-5.660%	72	300	-89.250%
2026-02-05	4.2500	4.2500	4.2400	4.2400	-2.529%	12	255	-89.858%
2026-02-04	4.2000	4.3500	4.2000	4.3500	-13.000%	19	247	-90.115%
2026-02-02	5.1000	5.1000	5.0000	5.0000	-10.714%	20	263	-91.400%
2026-01-30	5.4000	5.6000	5.4000	5.6000	-1.754%	4	251	-92.321%
2026-01-29	5.7000	5.7000	5.5000	5.7000	+14.458%	49	249	-92.456%
2026-01-28	4.9800	4.9800	4.9800	4.9800	-6.916%	1	205	-91.365%
2026-01-27	5.3500	5.3500	5.3500	5.3500	-11.570%	7	204	-91.963%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-4.724%	4	203	-92.893%
2026-01-23	6.1500	7.3500	6.1500	6.3500	-13.488%	19	203	-93.228%
2026-01-22	7.2800	7.3400	6.7500	7.3400	+2.657%	24	185	-94.142%
2026-01-20	7.1500	7.1500	7.1500	7.1500	+5.302%	11	184	-93.986%
2026-01-16	7.3000	7.3000	6.7900	6.7900	-4.366%	12	178	-93.667%
2026-01-15	7.1000	7.1000	7.1000	7.1000	-2.473%	3	178	-93.944%
2026-01-14	7.7000	7.7000	7.2500	7.2800	-35.000%	16	175	-94.093%
2026-01-09	11.2000	11.2000	11.1500	11.2000	+5.660%	26	160	-96.161%
2026-01-07	10.5400	11.0000	10.5400	10.6000	-13.821%	97	139	-95.943%
2026-01-05	12.3500	12.3500	12.2500	12.3000	+19.650%	13	59	-96.504%
2025-12-29	10.2800	10.2800	10.2800	10.2800	+7.083%	7	59	-95.817%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-5.790%	2	55	-95.521%
2025-12-17	10.1900	10.1900	10.1900	10.1900	+15.795%	1	55	-95.780%
2025-12-15	8.8000	8.8000	8.8000	8.8000	-18.594%	1	55	-95.114%
2025-11-25	10.7100	10.8100	10.7100	10.8100	-10.290%	10	54	-96.022%
2025-11-24	12.2000	12.2000	11.6000	12.0500	-8.015%	44	53	-96.432%
2025-11-19	13.3500	13.3500	13.1000	13.1000	-18.125%	7	19	-96.718%
2025-11-12	15.5500	16.0000	15.5500	16.0000	-20.000%	32	19	-97.313%
2025-10-07	20.0000	20.0000	20.0000	20.0000	+9.529%	1	3	-97.850%
2025-10-03	18.2600	18.2600	18.2600	18.2600	-27.453%	1	3	-97.645%
2025-09-08	25.0100	25.1700	25.0100	25.1700	-3.600%	2	2	-98.292%
2025-08-28	25.8700	26.1100	25.8700	26.1100	+6.398%	2	2	-98.353%
2025-08-25	24.4000	24.5400	24.4000	24.5400	+3.632%	2	2	-98.248%
2025-08-21	23.6800	23.6800	23.6800	23.6800	-32.632%	1	1	-98.184%
2025-07-16	35.1500	35.1500	35.1500	35.1500	0.000%	1	1	-98.777%