Dark

JNJ20260918P220
JNJ Sep 18 2026 220.00 Put (JNJ260918P00220000)
option OPRA

EOD

Jul 23, 2026

0.9400-22.951%(-0.2800)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0100	1.0300	0.8500	0.9400	-22.951%	72	4,610	0.000%
2026-07-22	1.3300	1.3500	1.0200	1.2200	-14.685%	153	4,570	-22.951%
2026-07-21	1.7000	1.7000	1.2100	1.4300	-9.494%	223	4,527	-34.266%
2026-07-20	1.3100	1.6000	1.2100	1.5800	+10.490%	270	4,569	-40.506%
2026-07-17	1.2800	1.4300	1.1200	1.4300	-5.298%	42	4,560	-34.266%
2026-07-16	1.4700	1.6800	1.3600	1.5100	-13.218%	140	4,562	-37.748%
2026-07-15	1.7700	1.7800	1.2400	1.7400	-5.435%	63	4,631	-45.977%
2026-07-14	1.3000	1.8500	1.3000	1.8400	+46.032%	208	4,640	-48.913%
2026-07-13	1.4400	1.4400	1.2400	1.2600	-21.739%	126	4,504	-25.397%
2026-07-10	1.4000	1.7100	1.3600	1.6100	+12.587%	69	4,535	-41.615%
2026-07-09	1.4200	1.5000	1.3900	1.4300	+17.213%	18	4,579	-34.266%
2026-07-08	1.1900	1.3300	1.0200	1.2200	-0.813%	40	4,588	-22.951%
2026-07-07	1.4600	1.4600	0.9900	1.2300	-28.070%	61	4,578	-23.577%
2026-07-06	1.7400	1.8800	1.5500	1.7100	+4.908%	29	4,578	-45.029%
2026-07-02	1.5000	1.8600	1.5000	1.6300	-15.104%	36	4,588	-42.331%
2026-07-01	2.3800	2.3800	1.9200	1.9200	-0.518%	64	4,588	-51.042%
2026-06-30	2.3400	2.3400	1.9300	1.9300	+2.116%	233	4,606	-51.295%
2026-06-29	1.9900	2.1400	1.6500	1.8900	-5.970%	86	4,613	-50.265%
2026-06-26	2.1500	2.3200	1.8800	2.0100	-32.776%	126	4,603	-53.234%
2026-06-25	3.3800	3.3800	2.5900	2.9900	-20.267%	95	4,630	-68.562%
2026-06-24	3.5800	4.0600	3.4500	3.7500	-3.846%	72	4,583	-74.933%
2026-06-23	4.6500	4.6900	3.9000	3.9000	-35.537%	262	4,561	-75.897%
2026-06-22	6.6500	6.6500	5.8500	6.0500	-7.634%	43	4,563	-84.463%
2026-06-18	5.8000	7.1500	5.8000	6.5500	+18.018%	287	4,363	-85.649%
2026-06-17	6.0000	6.0500	5.2500	5.5500	+11.000%	37	4,363	-83.063%
2026-06-16	5.3500	5.6000	4.7500	5.0000	+0.806%	63	4,363	-81.200%
2026-06-15	4.6500	4.9600	4.5000	4.9600	+15.349%	194	4,358	-81.048%
2026-06-12	4.7500	4.7500	4.1500	4.3000	-10.788%	93	4,361	-78.140%
2026-06-11	4.5500	4.9000	4.5500	4.8200	-6.408%	21	4,405	-80.498%
2026-06-10	4.5000	5.2500	4.3200	5.1500	-0.962%	164	4,402	-81.748%
2026-06-09	6.1500	6.1500	4.9300	5.2000	-17.460%	57	4,379	-81.923%
2026-06-08	5.9300	6.4500	5.8900	6.3000	0.000%	85	4,386	-85.079%
2026-06-05	6.3000	6.3100	5.7000	6.3000	-14.865%	46	4,337	-85.079%
2026-06-04	7.2000	7.7000	7.1800	7.4000	-17.318%	35	4,337	-87.297%
2026-06-03	9.1000	9.2500	8.9500	8.9500	-2.186%	21	4,356	-89.497%
2026-06-02	8.8700	9.5500	8.8700	9.1500	0.000%	20	4,348	-89.727%
2026-06-01	10.0500	10.0500	9.1500	9.1500	+7.647%	25	4,356	-89.727%
2026-05-29	7.7500	8.6000	7.5000	8.5000	+31.783%	27	4,369	-88.941%
2026-05-28	6.8500	6.8500	6.4500	6.4500	0.000%	41	4,377	-85.426%
2026-05-27	6.5400	6.5500	6.4500	6.4500	-4.444%	8	4,373	-85.426%
2026-05-26	6.0500	7.1000	6.0500	6.7500	+11.570%	102	4,380	-86.074%
2026-05-22	6.7000	6.7000	5.9000	6.0500	-13.571%	303	4,414	-84.463%
2026-05-21	7.6000	7.6000	7.0000	7.0000	-13.899%	28	4,402	-86.571%
2026-05-20	8.1300	8.1300	8.1300	8.1300	+1.625%	1	4,402	-88.438%
2026-05-19	7.8000	8.0000	7.8000	8.0000	-4.192%	19	4,432	-88.250%
2026-05-18	8.8000	8.8500	8.3500	8.3500	-3.802%	61	4,432	-88.743%
2026-05-15	8.5500	8.6800	8.3500	8.6800	+5.854%	60	4,432	-89.171%
2026-05-14	7.9500	8.3500	7.9500	8.2000	+1.235%	45	4,491	-88.537%
2026-05-13	9.2000	9.2000	8.1000	8.1000	-20.197%	48	4,554	-88.395%
2026-05-12	9.7500	10.2000	9.3300	10.1500	-13.617%	44	4,554	-90.739%
2026-05-11	11.2800	11.7500	11.2700	11.7500	+5.856%	16	4,554	-92.000%
2026-05-08	11.4500	11.8000	11.0800	11.1000	-4.721%	27	4,559	-91.532%
2026-05-07	11.8500	11.8500	11.1500	11.6500	+8.372%	33	4,554	-91.931%
2026-05-06	10.3000	11.0500	9.8500	10.7500	+6.753%	28	4,546	-91.256%
2026-05-05	10.0000	10.4500	10.0000	10.0700	-11.667%	17	4,562	-90.665%
2026-05-04	10.4000	11.4000	9.8600	11.4000	+22.581%	41	4,569	-91.754%
2026-05-01	8.9800	9.3000	8.9800	9.3000	+0.432%	9	4,582	-89.892%
2026-04-30	9.3000	9.3600	9.2600	9.2600	-9.482%	12	4,582	-89.849%
2026-04-29	10.2000	10.2300	9.7000	10.2300	+9.412%	16	4,571	-90.811%
2026-04-28	9.0000	9.3500	9.0000	9.3500	-8.869%	6	4,570	-89.947%
2026-04-27	10.6500	10.7200	10.2600	10.2600	+2.090%	9	4,569	-90.838%
2026-04-24	10.0000	10.0500	9.8500	10.0500	+8.065%	8	4,562	-90.647%
2026-04-23	10.0400	10.0400	9.1500	9.3000	-14.679%	28	4,564	-89.892%
2026-04-22	10.2500	11.6500	10.2500	10.9000	+2.347%	406	4,573	-91.376%
2026-04-21	10.4500	11.3500	10.4500	10.6500	+12.698%	118	4,455	-91.174%
2026-04-20	8.0500	9.4500	7.9500	9.4500	+21.935%	24	4,455	-90.053%
2026-04-17	7.8000	7.8000	7.7500	7.7500	-4.908%	33	4,447	-87.871%
2026-04-16	8.4000	8.6000	7.9600	8.1500	+13.352%	31	4,417	-88.466%
2026-04-15	7.2500	7.2600	7.1000	7.1900	+4.964%	48	4,390	-86.926%
2026-04-14	7.1000	7.1000	6.8500	6.8500	-8.667%	12	4,389	-86.277%
2026-04-13	7.5000	7.5000	7.5000	7.5000	-9.091%	1	4,384	-87.467%
2026-04-10	7.9000	8.4000	7.9000	8.2500	+13.014%	37	4,384	-88.606%
2026-04-09	7.1500	7.5500	6.9500	7.3000	-3.821%	62	4,364	-87.123%
2026-04-08	8.6000	8.6000	7.5500	7.5900	-12.759%	23	4,308	-87.615%
2026-04-07	8.7500	8.8000	8.5500	8.7000	+6.098%	23	4,297	-89.195%
2026-04-06	7.8000	8.2000	7.4000	8.2000	-1.205%	683	4,278	-88.537%
2026-04-02	7.2500	8.4000	6.8500	8.3000	+7.792%	353	3,380	-88.675%
2026-04-01	7.0000	7.8500	7.0000	7.7000	-0.645%	172	3,380	-87.792%
2026-03-31	7.9500	8.3500	7.7500	7.7500	-10.405%	118	3,225	-87.871%
2026-03-30	8.6000	8.7500	8.3500	8.6500	-2.260%	68	3,114	-89.133%
2026-03-27	8.4000	8.8500	8.3500	8.8500	-5.851%	73	3,050	-89.379%
2026-03-26	8.3000	9.4000	8.3000	9.4000	+9.302%	203	2,984	-90.000%
2026-03-25	9.4000	9.4500	8.2400	8.6000	-14.000%	120	2,798	-89.070%
2026-03-24	10.6500	10.7000	9.7000	10.0000	0.000%	125	2,690	-90.600%
2026-03-23	10.5500	10.6500	9.9000	10.0000	-8.257%	154	2,626	-90.600%
2026-03-20	10.2500	11.0000	10.2000	10.9000	+9.000%	1,055	2,539	-91.376%
2026-03-19	9.9500	10.6000	9.9500	10.0000	-2.913%	510	1,501	-90.600%
2026-03-18	9.6000	10.3000	9.3500	10.3000	+14.444%	124	1,109	-90.874%
2026-03-17	8.8500	9.0000	8.6500	9.0000	+4.651%	50	1,054	-89.556%
2026-03-16	8.8500	8.9500	8.4500	8.6000	-4.972%	65	1,003	-89.070%
2026-03-13	8.5000	9.0500	8.5000	9.0500	+7.101%	86	972	-89.613%
2026-03-12	8.5500	8.6500	8.4000	8.4500	-0.588%	24	934	-88.876%
2026-03-11	8.7000	8.7000	8.3000	8.5000	+6.250%	39	917	-88.941%
2026-03-10	8.6500	8.6500	8.0000	8.0000	-7.514%	8	910	-88.250%
2026-03-09	8.6500	9.2500	8.6000	8.6500	-12.626%	57	902	-89.133%
2026-03-06	9.9000	10.1000	9.8000	9.9000	-1.000%	129	892	-90.505%
2026-03-05	9.1500	10.0000	9.1000	10.0000	+27.389%	20	872	-90.600%
2026-03-04	8.4000	8.4000	7.5500	7.8500	-1.258%	20	854	-88.025%
2026-03-03	7.5400	8.0500	7.5400	7.9500	+13.571%	40	843	-88.176%
2026-03-02	6.6500	7.3000	6.6500	7.0000	+4.012%	97	817	-86.571%
2026-02-27	7.2000	7.2500	6.6500	6.7300	-11.447%	66	720	-86.033%
2026-02-26	7.0500	7.9500	7.0500	7.6000	+14.286%	294	690	-87.632%
2026-02-25	6.3500	6.8000	6.3500	6.6500	+2.308%	34	571	-85.865%
2026-02-24	7.4200	7.4200	6.2500	6.5000	-14.474%	27	571	-85.538%
2026-02-23	7.9700	7.9700	7.4000	7.6000	-1.935%	21	567	-87.632%
2026-02-20	8.0000	8.1000	7.7000	7.7500	+1.974%	6	554	-87.871%
2026-02-19	7.2100	7.6800	7.2100	7.6000	-5.590%	61	551	-87.632%
2026-02-18	7.7000	8.0500	7.6000	8.0500	0.000%	41	510	-88.323%
2026-02-17	7.8000	8.0500	7.8000	8.0500	+4.275%	26	486	-88.323%
2026-02-13	7.8000	7.8000	7.7200	7.7200	+2.933%	5	462	-87.824%
2026-02-12	7.4500	7.9500	7.4500	7.5000	-5.063%	54	462	-87.467%
2026-02-11	7.9000	7.9000	7.9000	7.9000	-6.509%	1	433	-88.101%
2026-02-10	8.4500	8.4500	8.4500	8.4500	+4.709%	1	433	-88.876%
2026-02-09	8.0700	8.0700	8.0700	8.0700	-6.163%	8	432	-88.352%
2026-02-06	8.0000	8.6000	8.0000	8.6000	-2.273%	47	440	-89.070%
2026-02-05	8.8000	8.8000	8.8000	8.8000	-3.297%	9	425	-89.318%
2026-02-03	9.9000	9.9000	9.1000	9.1000	-13.333%	60	416	-89.670%
2026-02-02	10.6000	10.6000	10.5000	10.5000	-5.063%	9	366	-91.048%
2026-01-30	11.0600	11.0600	11.0600	11.0600	-2.555%	8	364	-91.501%
2026-01-29	11.3500	11.3500	11.3500	11.3500	+3.182%	3	372	-91.718%
2026-01-28	10.3200	11.0000	10.2300	11.0000	-3.846%	101	372	-91.455%
2026-01-27	11.4000	12.4500	10.8600	11.4400	-15.882%	52	271	-91.783%
2026-01-23	13.6000	13.6000	13.6000	13.6000	+4.615%	1	220	-93.088%
2026-01-22	13.0000	13.0000	13.0000	13.0000	-14.474%	1	220	-92.769%
2026-01-21	15.2000	15.2000	15.2000	15.2000	-0.458%	3	219	-93.816%
2026-01-14	15.2700	15.2700	15.2700	15.2700	-23.574%	8	216	-93.844%
2025-12-19	19.9800	19.9800	19.9800	19.9800	+15.159%	200	201	-95.295%
2025-12-15	17.6000	17.6000	17.3500	17.3500	-48.971%	7	8	-94.582%
2025-10-14	34.0000	34.0000	34.0000	34.0000	+8.246%	1	2	-97.235%
2025-10-09	31.4100	31.4100	31.4100	31.4100	-3.945%	1	2	-97.007%
2025-10-08	32.7000	32.7000	32.7000	32.7000	-19.617%	1	2	-97.125%
2025-09-26	40.6800	40.6800	40.6800	40.6800	-5.417%	1	1	-97.689%
2025-09-19	43.0100	43.0100	43.0100	43.0100	0.000%	1	0	-97.814%