Dark

JNJ20260918P210
JNJ Sep 18 2026 210.00 Put (JNJ260918P00210000)
option OPRA

EOD

Jul 23, 2026

0.4700-32.857%(-0.2300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6200	0.6200	0.4600	0.4700	-32.857%	12	4,911	0.000%
2026-07-22	0.6600	0.7000	0.6600	0.7000	-5.405%	13	4,913	-32.857%
2026-07-21	0.7400	0.8100	0.6600	0.7400	-2.632%	346	4,926	-36.486%
2026-07-20	0.7400	0.7700	0.7000	0.7600	+22.581%	90	4,728	-38.158%
2026-07-17	0.7800	0.7800	0.5800	0.6200	-23.457%	18	4,679	-24.194%
2026-07-16	0.8300	0.8900	0.7200	0.8100	+6.579%	18	4,669	-41.975%
2026-07-15	0.6500	0.8900	0.6300	0.7600	-7.317%	14	4,666	-38.158%
2026-07-14	1.4600	1.4600	0.8200	0.8200	+15.493%	6	4,674	-42.683%
2026-07-13	1.3000	1.3000	0.6800	0.7100	-31.068%	30	4,674	-33.803%
2026-07-10	0.7900	1.0600	0.7400	1.0300	+28.750%	13	4,657	-54.369%
2026-07-08	0.7800	0.8000	0.7800	0.8000	+33.333%	5	4,658	-41.250%
2026-07-07	0.8000	0.8400	0.5400	0.6000	-45.455%	31	4,657	-21.667%
2026-07-06	1.0000	1.1000	0.8400	1.1000	-5.172%	10	4,660	-57.273%
2026-07-01	1.4400	1.4400	1.1600	1.1600	-12.782%	4	4,658	-59.483%
2026-06-30	0.8700	1.3500	0.8700	1.3300	+18.750%	20	4,656	-64.662%
2026-06-29	1.1500	1.2400	1.0400	1.1200	-17.037%	19	4,648	-58.036%
2026-06-26	1.5400	1.5400	1.2700	1.3500	-29.319%	29	4,649	-65.185%
2026-06-25	1.9800	2.1300	1.5100	1.9100	-14.350%	22	4,662	-75.393%
2026-06-24	2.0400	2.3000	2.0300	2.2300	-2.620%	41	4,643	-78.924%
2026-06-23	2.5800	2.7800	2.2900	2.2900	-33.623%	53	4,631	-79.476%
2026-06-22	3.9700	3.9700	3.3000	3.4500	-12.658%	65	4,610	-86.377%
2026-06-18	3.6400	3.9500	3.6400	3.9500	+21.538%	3	4,583	-88.101%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+12.457%	2	4,583	-85.538%
2026-06-16	3.0500	3.0500	2.8900	2.8900	+1.404%	33	4,583	-83.737%
2026-06-15	2.0500	2.8900	2.0500	2.8500	+12.648%	21	4,582	-83.509%
2026-06-12	2.8400	2.8400	2.5000	2.5300	-4.528%	36	4,579	-81.423%
2026-06-11	2.8000	2.8000	2.6500	2.6500	-18.462%	36	4,569	-82.264%
2026-06-10	2.6700	3.2500	2.5700	3.2500	+6.557%	390	4,571	-85.538%
2026-06-09	3.8000	3.8000	2.9600	3.0500	-20.779%	48	4,482	-84.590%
2026-06-08	3.5500	3.9500	3.3500	3.8500	+8.451%	104	4,470	-87.792%
2026-06-05	3.4000	3.5500	3.4000	3.5500	-19.318%	2	4,464	-86.761%
2026-06-04	4.1000	4.6400	4.1000	4.4000	-20.721%	46	4,465	-89.318%
2026-06-03	5.6500	5.6500	5.4500	5.5500	-1.421%	18	4,463	-91.532%
2026-06-02	5.8700	5.8700	5.5500	5.6300	+0.536%	6	4,480	-91.652%
2026-06-01	6.2500	6.2500	5.6000	5.6000	+5.461%	25	4,477	-91.607%
2026-05-29	4.3500	5.3100	4.3500	5.3100	+32.750%	27	4,500	-91.149%
2026-05-28	4.0300	4.2000	4.0000	4.0000	-1.235%	16	4,503	-88.250%
2026-05-27	3.9000	4.1000	3.8300	4.0500	-1.937%	29	4,508	-88.395%
2026-05-26	4.2000	4.3500	3.9500	4.1300	+11.622%	150	4,497	-88.620%
2026-05-22	4.1200	4.1200	3.5500	3.7000	-13.953%	59	4,467	-87.297%
2026-05-21	4.8000	4.9000	4.3000	4.3000	-10.417%	81	4,459	-89.070%
2026-05-20	4.6200	5.1300	4.6200	4.8000	-6.796%	18	4,459	-90.208%
2026-05-19	5.4000	5.4000	4.9000	5.1500	-11.207%	955	4,243	-90.874%
2026-05-15	5.2500	5.8000	5.2000	5.8000	+12.621%	15	4,243	-91.897%
2026-05-14	5.0000	5.3000	5.0000	5.1500	-1.341%	27	4,259	-90.874%
2026-05-13	5.7000	5.7000	5.2200	5.2200	-18.438%	130	4,272	-90.996%
2026-05-12	6.7000	6.7000	6.0500	6.4000	-16.340%	14	4,272	-92.656%
2026-05-11	7.7000	7.8500	7.6500	7.6500	+2.136%	4	4,272	-93.856%
2026-05-08	7.7000	7.7000	7.3400	7.4900	-2.092%	17	4,283	-93.725%
2026-05-07	7.2000	7.8500	7.2000	7.6500	+7.746%	5	4,276	-93.856%
2026-05-06	6.8600	7.2000	6.8600	7.1000	+7.576%	11	4,274	-93.380%
2026-05-05	6.9000	6.9000	6.6000	6.6000	-9.216%	15	4,278	-92.879%
2026-05-04	6.9900	7.2700	6.7000	7.2700	+14.488%	17	4,278	-93.535%
2026-05-01	6.6400	6.6400	6.3500	6.3500	+3.252%	8	4,281	-92.598%
2026-04-30	6.4500	6.4500	6.0000	6.1500	-12.766%	7	4,281	-92.358%
2026-04-29	7.0500	7.2000	6.5500	7.0500	+17.696%	98	4,278	-93.333%
2026-04-28	6.4000	6.4000	5.6800	5.9900	-18.503%	66	4,221	-92.154%
2026-04-27	7.5100	7.5100	7.0000	7.3500	+4.255%	91	4,264	-93.605%
2026-04-24	6.6500	7.1000	6.5500	7.0500	+12.800%	273	4,229	-93.333%
2026-04-23	6.6200	6.6200	6.1000	6.2500	-19.355%	29	4,231	-92.480%
2026-04-22	7.2500	7.9500	7.1500	7.7500	+2.649%	103	4,215	-93.935%
2026-04-21	6.2500	7.6000	6.2500	7.5500	+17.054%	130	4,045	-93.775%
2026-04-20	5.2500	6.4500	5.1500	6.4500	+22.857%	47	4,045	-92.713%
2026-04-17	5.4900	5.4900	5.2300	5.2500	-4.545%	28	4,021	-91.048%
2026-04-16	5.2000	5.8500	5.2000	5.5000	+10.000%	73	4,025	-91.455%
2026-04-15	4.8000	5.2000	4.8000	5.0000	+2.041%	24	3,971	-90.600%
2026-04-14	5.1700	5.1700	4.6500	4.9000	-8.411%	36	3,971	-90.408%
2026-04-13	5.7000	5.9000	5.3500	5.3500	-8.390%	28	3,968	-91.215%
2026-04-10	5.6500	6.0000	5.6500	5.8400	+8.349%	172	3,966	-91.952%
2026-04-09	5.4500	5.5000	5.1500	5.3900	+1.698%	316	3,862	-91.280%
2026-04-08	5.9500	6.0500	5.3000	5.3000	-13.540%	22	3,609	-91.132%
2026-04-07	6.6000	6.6000	6.1300	6.1300	+5.690%	20	3,606	-92.333%
2026-04-02	5.0000	6.2000	5.0000	5.8000	+5.455%	264	3,406	-91.897%
2026-04-01	5.4500	5.5000	5.4500	5.5000	-2.655%	2	3,406	-91.455%
2026-03-31	5.6500	5.8500	5.5500	5.6500	-11.719%	22	3,404	-91.681%
2026-03-30	5.3000	6.6000	5.3000	6.4000	-0.775%	460	3,382	-92.656%
2026-03-27	6.1000	6.4500	6.0000	6.4500	-2.273%	51	3,184	-92.713%
2026-03-26	5.9500	6.6000	5.9500	6.6000	+6.452%	241	3,158	-92.879%
2026-03-25	6.6500	6.7500	5.8000	6.2000	-10.791%	102	3,073	-92.419%
2026-03-24	7.6800	7.7000	6.9500	6.9500	-0.714%	130	3,002	-93.237%
2026-03-23	7.7000	7.8000	7.0000	7.0000	-15.254%	59	3,018	-93.286%
2026-03-20	7.7000	8.4000	7.5500	8.2600	+9.404%	132	2,984	-94.310%
2026-03-19	7.3500	7.8500	7.2000	7.5500	+2.721%	47	2,952	-93.775%
2026-03-18	7.0500	7.6500	6.9000	7.3500	+7.456%	49	2,934	-93.605%
2026-03-17	6.3500	6.8400	6.3000	6.8400	+10.323%	20	2,951	-93.129%
2026-03-16	6.4500	6.4500	6.2000	6.2000	-5.344%	53	2,945	-92.419%
2026-03-13	6.2500	6.6500	6.2000	6.5500	-2.963%	22	2,896	-92.824%
2026-03-12	6.1500	6.9000	6.0500	6.7500	+11.570%	455	2,878	-93.037%
2026-03-11	6.2500	6.2500	6.0000	6.0500	-4.724%	103	2,700	-92.231%
2026-03-09	6.6000	6.8000	6.3500	6.3500	-11.806%	34	2,636	-92.598%
2026-03-06	7.3000	7.5500	7.1000	7.2000	0.000%	13	2,613	-93.472%
2026-03-05	6.6500	7.4500	6.6500	7.2000	+25.217%	319	2,605	-93.472%
2026-03-04	6.0100	6.0100	5.6500	5.7500	-0.862%	34	2,472	-91.826%
2026-03-03	5.6000	5.9500	5.5000	5.8000	+14.851%	34	2,455	-91.897%
2026-02-27	5.0500	5.2000	4.7500	5.0500	-3.810%	363	2,448	-90.693%
2026-02-26	5.0500	5.4500	4.8000	5.2500	+14.130%	17	2,410	-91.048%
2026-02-25	4.5000	4.6000	4.5000	4.6000	+4.545%	33	2,371	-89.783%
2026-02-24	5.4700	5.4700	4.4000	4.4000	-20.721%	11	2,371	-89.318%
2026-02-23	5.8200	5.8200	5.5500	5.5500	-4.310%	5	2,369	-91.532%
2026-02-20	6.0000	6.2500	5.7500	5.8000	+4.505%	26	2,366	-91.897%
2026-02-19	5.3000	5.6800	5.2500	5.5500	-4.310%	83	2,363	-91.532%
2026-02-18	5.6500	6.0500	5.6500	5.8000	0.000%	7	2,357	-91.897%
2026-02-17	5.8500	5.8500	5.7500	5.8000	-2.521%	35	2,357	-91.897%
2026-02-13	5.8000	5.9500	5.8000	5.9500	+3.478%	14	2,357	-92.101%
2026-02-12	5.6000	5.7500	5.0500	5.7500	+4.545%	58	2,357	-91.826%
2026-02-11	5.7500	5.7500	5.4500	5.5000	-2.655%	69	2,339	-91.455%
2026-02-10	5.6000	5.8500	5.6000	5.6500	-6.612%	1,534	2,339	-91.681%
2026-02-09	5.6500	6.0500	5.6500	6.0500	+4.310%	21	852	-92.231%
2026-02-06	5.6800	6.1500	5.6800	5.8000	-7.200%	37	839	-91.897%
2026-02-05	6.0000	6.2500	6.0000	6.2500	-3.101%	27	839	-92.480%
2026-02-03	6.4500	6.6000	6.3500	6.4500	-9.537%	38	839	-92.713%
2026-02-02	7.1300	7.1300	7.1300	7.1300	-8.000%	19	839	-93.408%
2026-01-30	8.0000	8.1500	7.7500	7.7500	-1.899%	25	823	-93.935%
2026-01-29	8.0000	8.0000	7.9000	7.9000	+0.765%	20	827	-94.051%
2026-01-27	8.0000	8.0000	7.8400	7.8400	-17.906%	7	827	-94.005%
2026-01-23	9.4000	9.5500	9.0800	9.5500	-2.551%	104	821	-95.079%
2026-01-22	9.8000	9.8000	9.8000	9.8000	-10.909%	6	756	-95.204%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+6.280%	1	750	-95.727%
2026-01-20	11.5000	11.5000	10.3000	10.3500	+5.937%	508	750	-95.459%
2026-01-16	10.4500	10.4500	9.7700	9.7700	-2.300%	8	243	-95.189%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-5.571%	29	243	-95.300%
2026-01-14	10.9200	10.9200	10.5900	10.5900	-11.897%	9	230	-95.562%
2026-01-13	12.5600	12.5600	11.3000	12.0200	-19.867%	40	221	-96.090%
2025-12-22	15.3000	15.3000	14.9500	15.0000	+5.337%	111	204	-96.867%
2025-12-17	14.2400	14.2400	14.2400	14.2400	-0.070%	1	138	-96.699%
2025-12-16	14.2500	14.2500	14.2500	14.2500	+13.095%	2	138	-96.702%
2025-12-15	13.3000	13.3000	12.4500	12.6000	-10.954%	17	140	-96.270%
2025-12-12	13.9000	14.1500	13.9000	14.1500	-7.516%	6	133	-96.678%
2025-11-28	15.8000	15.8000	15.2500	15.3000	+1.594%	108	129	-96.928%
2025-11-25	15.0600	15.0600	15.0600	15.0600	-9.003%	1	33	-96.879%
2025-11-24	16.6000	16.6000	16.1500	16.5500	-40.893%	31	32	-97.160%
2025-10-07	28.0000	28.0000	28.0000	28.0000	+3.397%	1	2	-98.321%
2025-10-02	26.9000	27.0800	26.8200	27.0800	-14.762%	3	2	-98.264%
2025-09-26	31.7700	31.7700	31.7700	31.7700	-5.615%	1	1	-98.521%
2025-08-19	33.6600	33.6600	33.6600	33.6600	0.000%	1	1	-98.604%