Dark

JNJ20260918P230
JNJ Sep 18 2026 230.00 Put (JNJ260918P00230000)
option OPRA

EOD

Sep 4, 2026

0.13000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1300	0.1300	0.1300	0.1300	0.000%	3	3,956	0.000%
2026-09-03	0.1300	0.1300	0.0600	0.1300	0.000%	14	3,956	0.000%
2026-09-02	0.1200	0.1400	0.1200	0.1300	+225.000%	7	3,955	0.000%
2026-09-01	0.1000	0.1000	0.0400	0.0400	-33.333%	15	3,956	+225.000%
2026-08-31	0.0800	0.0900	0.0300	0.0600	+20.000%	13	3,954	+116.667%
2026-08-28	0.1100	0.1100	0.0500	0.0500	-54.545%	166	3,961	+160.000%
2026-08-27	0.1200	0.1400	0.1100	0.1100	+10.000%	11	4,074	+18.182%
2026-08-26	0.1400	0.1400	0.1000	0.1000	-9.091%	4	4,077	+30.000%
2026-08-25	0.1300	0.1500	0.1000	0.1100	-8.333%	312	4,080	+18.182%
2026-08-24	0.1700	0.1700	0.1000	0.1200	-33.333%	45	4,049	+8.333%
2026-08-21	0.2200	0.2200	0.1100	0.1800	-5.263%	41	4,060	-27.778%
2026-08-20	0.2100	0.2100	0.1100	0.1900	+137.500%	115	4,042	-31.579%
2026-08-19	0.1200	0.1200	0.0500	0.0800	-46.667%	71	3,991	+62.500%
2026-08-18	0.2000	0.2800	0.1100	0.1500	-50.000%	261	3,998	-13.333%
2026-08-17	0.3800	0.3800	0.2100	0.3000	+30.435%	45	4,081	-56.667%
2026-08-14	0.5900	0.5900	0.2300	0.2300	-43.902%	252	4,091	-43.478%
2026-08-13	0.5400	0.5500	0.4100	0.4100	-26.786%	42	4,169	-68.293%
2026-08-12	0.8500	0.8500	0.5400	0.5600	-11.111%	30	4,189	-76.786%
2026-08-11	0.6600	0.7400	0.5600	0.6300	-7.353%	65	4,196	-79.365%
2026-08-10	0.9300	0.9800	0.6200	0.6800	-32.673%	65	4,169	-80.882%
2026-08-07	1.3000	1.3000	0.8200	1.0100	-12.931%	148	4,182	-87.129%
2026-08-06	0.9500	1.3500	0.9300	1.1600	-4.918%	212	4,186	-88.793%
2026-08-05	1.4500	1.5000	1.0800	1.2200	-25.610%	124	4,093	-89.344%
2026-08-04	1.6300	2.0500	1.6300	1.6400	-3.529%	198	4,051	-92.073%
2026-08-03	1.6200	2.1100	1.5000	1.7000	+19.718%	187	4,017	-92.353%
2026-07-31	1.6100	1.7500	1.1700	1.4200	-15.976%	129	3,945	-90.845%
2026-07-30	2.3500	2.3500	1.4000	1.6900	+53.636%	66	3,882	-92.308%
2026-07-29	0.9800	1.1100	0.9100	1.1000	-4.348%	91	3,849	-88.182%
2026-07-28	0.9800	1.2600	0.7300	1.1500	+12.745%	121	3,804	-88.696%
2026-07-27	1.5700	1.5700	0.8600	1.0200	-23.881%	108	3,806	-87.255%
2026-07-24	1.7000	1.7000	1.2500	1.3400	-29.843%	355	3,776	-90.299%
2026-07-23	1.9800	1.9800	1.8400	1.9100	-17.672%	50	3,691	-93.194%
2026-07-22	2.4600	2.6000	2.0300	2.3200	-17.730%	239	3,648	-94.397%
2026-07-21	3.1200	3.1500	2.8100	2.8200	-11.321%	108	3,543	-95.390%
2026-07-20	2.6000	3.1800	2.3500	3.1800	+21.374%	131	3,543	-95.912%
2026-07-17	2.3700	2.7000	2.2000	2.6200	-15.484%	39	3,468	-95.038%
2026-07-16	3.0400	3.2400	2.8300	3.1000	-18.421%	54	3,449	-95.806%
2026-07-15	2.5300	3.8000	2.5100	3.8000	+46.154%	67	3,429	-96.579%
2026-07-14	2.8700	3.3200	2.6000	2.6000	+14.035%	274	3,457	-95.000%
2026-07-13	2.4000	2.5300	2.2600	2.2800	-20.557%	45	3,253	-94.298%
2026-07-10	2.4800	2.9400	2.3900	2.8700	+16.194%	70	3,249	-95.470%
2026-07-09	2.5600	2.6500	2.4700	2.4700	+13.303%	183	3,252	-94.737%
2026-07-08	1.9900	2.2400	1.9100	2.1800	+4.306%	145	3,283	-94.037%
2026-07-07	2.3300	2.3300	1.8500	2.0900	-31.475%	51	3,260	-93.780%
2026-07-06	3.2200	3.2200	2.8100	3.0500	+15.094%	11	3,257	-95.738%
2026-07-02	3.0500	3.0500	2.5000	2.6500	-25.978%	150	3,189	-95.094%
2026-07-01	3.8800	4.1000	3.4500	3.5800	+0.845%	1,659	3,189	-96.369%
2026-06-30	3.9000	3.9000	3.3000	3.5500	+1.429%	58	1,972	-96.338%
2026-06-29	3.4000	3.5600	3.1000	3.5000	+4.478%	79	1,962	-96.286%
2026-06-26	4.5000	4.5000	3.3000	3.3500	-38.192%	307	1,965	-96.119%
2026-06-25	5.5000	5.5000	4.5500	5.4200	-17.879%	145	1,868	-97.601%
2026-06-24	6.4400	7.0000	5.8000	6.6000	-2.941%	151	1,934	-98.030%
2026-06-23	8.0000	8.0000	6.8000	6.8000	-30.612%	58	1,864	-98.088%
2026-06-22	10.8900	10.8900	9.8000	9.8000	-10.256%	115	1,818	-98.673%
2026-06-18	10.7000	11.6500	10.7000	10.9200	+18.696%	136	1,705	-98.810%
2026-06-17	9.7000	9.7000	8.8000	9.2000	+7.602%	67	1,705	-98.587%
2026-06-16	8.9500	9.1500	8.1000	8.5500	+4.268%	39	1,705	-98.480%
2026-06-15	7.7500	8.2000	7.5000	8.2000	+18.841%	51	1,720	-98.415%
2026-06-12	7.7500	7.7500	6.9000	6.9000	-9.804%	16	1,713	-98.116%
2026-06-11	7.4500	7.7500	7.4000	7.6500	-11.561%	19	1,707	-98.301%
2026-06-10	7.4500	8.6500	7.0000	8.6500	+4.848%	162	1,698	-98.497%
2026-06-09	10.1000	10.1000	8.2500	8.2500	-19.512%	26	1,587	-98.424%
2026-06-08	9.7000	10.4500	9.7000	10.2500	+1.990%	50	1,569	-98.732%
2026-06-05	9.9500	10.2000	9.1000	10.0500	-14.831%	79	1,606	-98.706%
2026-06-04	12.5500	12.5500	11.8000	11.8000	-16.014%	20	1,616	-98.898%
2026-06-03	14.3500	14.3500	14.0500	14.0500	-2.431%	6	1,619	-99.075%
2026-06-02	13.8700	14.5000	13.8700	14.4000	+2.857%	12	1,613	-99.097%
2026-06-01	15.0800	15.0800	14.0000	14.0000	+5.660%	31	1,605	-99.071%
2026-05-29	11.9500	13.2500	11.4000	13.2500	+29.268%	85	1,604	-99.019%
2026-05-28	10.8000	10.8000	10.2500	10.2500	-0.485%	64	1,676	-98.732%
2026-05-27	11.1900	11.1900	10.0500	10.3000	-4.630%	45	1,705	-98.738%
2026-05-26	10.4000	11.1500	10.4000	10.8000	+13.089%	69	1,738	-98.796%
2026-05-22	10.1500	10.1500	9.5500	9.5500	-13.964%	46	1,744	-98.639%
2026-05-21	12.0500	12.1000	11.1000	11.1000	-6.329%	17	1,742	-98.829%
2026-05-20	11.4200	12.2500	11.4200	11.8500	-2.869%	42	1,742	-98.903%
2026-05-19	12.0000	12.2000	12.0000	12.2000	-2.789%	9	1,726	-98.934%
2026-05-18	12.5500	12.5500	12.5500	12.5500	-0.791%	15	1,726	-98.964%
2026-05-15	12.6000	12.9500	12.6000	12.6500	+4.979%	57	1,726	-98.972%
2026-05-14	11.9500	12.4000	11.9500	12.0500	-5.118%	33	1,757	-98.921%
2026-05-13	13.3500	13.3500	12.7000	12.7000	-11.498%	15	1,756	-98.976%
2026-05-12	15.4000	15.4000	13.8500	14.3500	-14.583%	15	1,756	-99.094%
2026-05-11	17.0000	17.0000	16.8000	16.8000	+3.385%	11	1,756	-99.226%
2026-05-08	16.2500	16.2500	16.2500	16.2500	-3.846%	46	1,755	-99.200%
2026-05-07	16.9500	17.0000	16.3000	16.9000	+6.962%	8	1,755	-99.231%
2026-05-06	14.8000	16.0000	14.8000	15.8000	+4.290%	8	1,748	-99.177%
2026-05-05	14.6500	15.2000	14.6500	15.1500	-3.503%	10	1,743	-99.142%
2026-05-04	15.6000	15.7000	15.6000	15.7000	+12.950%	5	1,738	-99.172%
2026-05-01	14.0800	14.0800	13.1600	13.9000	+1.832%	22	1,740	-99.065%
2026-04-30	13.6000	13.6500	13.1000	13.6500	-5.340%	12	1,740	-99.048%
2026-04-29	15.4000	15.4000	13.9500	14.4200	+9.242%	44	1,732	-99.098%
2026-04-28	13.5500	13.5500	13.0000	13.2000	-12.871%	7	1,698	-99.015%
2026-04-27	15.3000	15.3000	14.6000	15.1500	+5.208%	18	1,693	-99.142%
2026-04-24	14.0000	14.8000	13.9500	14.4000	+10.345%	14	1,699	-99.097%
2026-04-23	13.5000	13.9800	12.9000	13.0500	-18.641%	22	1,694	-99.004%
2026-04-22	15.3000	16.4500	15.3000	16.0400	+3.819%	31	1,680	-99.190%
2026-04-21	14.8700	15.9700	14.8700	15.4500	+13.187%	28	1,683	-99.159%
2026-04-20	11.2000	13.6500	11.2000	13.6500	+19.214%	130	1,675	-99.048%
2026-04-17	11.6000	11.6500	11.2000	11.4500	-2.553%	67	1,584	-98.865%
2026-04-16	11.7500	12.1500	11.7500	11.7500	+13.527%	9	1,525	-98.894%
2026-04-15	10.6500	10.6500	10.3000	10.3500	+8.377%	17	1,526	-98.744%
2026-04-14	10.4000	11.7500	9.4000	9.5500	-15.487%	76	1,511	-98.639%
2026-04-13	11.5500	12.2500	11.3000	11.3000	-1.310%	16	1,530	-98.850%
2026-04-10	11.3500	11.5500	11.3500	11.4500	+8.531%	26	1,514	-98.865%
2026-04-09	10.0500	10.5500	9.8500	10.5500	-1.952%	23	1,492	-98.768%
2026-04-08	11.9500	12.5000	10.7500	10.7600	-9.958%	23	1,474	-98.792%
2026-04-07	12.2500	12.4000	11.5500	11.9500	+7.658%	90	1,457	-98.912%
2026-04-06	10.4500	11.1500	10.3000	11.1000	+2.778%	26	1,423	-98.829%
2026-04-02	10.2000	11.4500	9.6000	10.8000	+2.467%	134	1,315	-98.796%
2026-04-01	9.8500	10.6500	9.7000	10.5400	+2.829%	52	1,315	-98.767%
2026-03-31	11.0500	11.0500	10.2500	10.2500	-12.766%	26	1,301	-98.732%
2026-03-30	11.7500	12.1000	11.3500	11.7500	-1.674%	35	1,275	-98.894%
2026-03-27	11.4000	11.9500	11.4000	11.9500	+4.367%	56	1,243	-98.912%
2026-03-26	11.7000	11.8000	11.4000	11.4500	-0.435%	24	1,194	-98.865%
2026-03-25	12.8000	12.8500	11.2000	11.5000	-13.858%	57	1,170	-98.870%
2026-03-24	14.3000	14.3500	13.3500	13.3500	-2.555%	242	1,116	-99.026%
2026-03-23	14.4500	14.6000	13.3000	13.7000	-5.517%	93	1,018	-99.051%
2026-03-20	13.6500	14.6500	13.6000	14.5000	+4.693%	40	947	-99.103%
2026-03-19	13.3000	14.0500	13.3000	13.8500	+1.838%	114	913	-99.061%
2026-03-18	13.1500	13.7500	12.7500	13.6000	+12.397%	50	808	-99.044%
2026-03-17	12.0000	12.1000	11.9500	12.1000	+5.677%	53	760	-98.926%
2026-03-16	11.9000	11.9000	11.3500	11.4500	-3.782%	16	707	-98.865%
2026-03-13	11.5000	12.0500	11.4500	11.9000	+1.363%	30	692	-98.908%
2026-03-12	12.0000	12.0000	11.2500	11.7400	+2.533%	205	665	-98.893%
2026-03-11	11.4000	11.7500	11.4000	11.4500	-0.866%	9	563	-98.865%
2026-03-09	12.2000	12.4500	11.5500	11.5500	-11.832%	47	558	-98.874%
2026-03-06	13.5500	13.9000	13.1000	13.1000	-4.029%	158	534	-99.008%
2026-03-05	12.6000	13.6500	12.3000	13.6500	+31.250%	18	463	-99.048%
2026-03-04	10.7000	10.7000	10.4000	10.4000	-1.887%	8	448	-98.750%
2026-03-03	10.5000	11.0400	10.4000	10.6000	+13.369%	51	440	-98.774%
2026-03-02	7.5000	9.5500	7.5000	9.3500	-0.532%	17	399	-98.610%
2026-02-27	9.8000	9.8000	9.1000	9.4000	-9.179%	68	401	-98.617%
2026-02-26	9.4000	10.9000	9.4000	10.3500	+11.290%	244	362	-98.744%
2026-02-25	9.3000	9.3000	9.3000	9.3000	+1.307%	4	283	-98.602%
2026-02-24	9.2500	9.2500	9.1500	9.1800	-11.304%	3	283	-98.584%
2026-02-23	10.1000	10.4000	9.8500	10.3500	-4.167%	41	281	-98.744%
2026-02-20	10.9500	11.0500	10.8000	10.8000	+5.366%	17	277	-98.796%
2026-02-19	10.4400	10.4400	9.9500	10.2500	-0.966%	66	261	-98.732%
2026-02-18	10.6500	11.0300	9.9700	10.3500	-5.909%	12	203	-98.744%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-0.901%	3	198	-98.818%
2026-02-13	10.8500	11.1000	10.8500	11.1000	+4.717%	25	177	-98.829%
2026-02-12	10.2500	10.6500	10.2500	10.6000	-12.757%	32	177	-98.774%
2026-02-09	11.0000	12.1500	11.0000	12.1500	-6.538%	16	155	-98.930%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+0.619%	3	152	-99.000%
2026-02-04	13.2300	13.2300	12.9200	12.9200	-10.278%	2	151	-98.994%
2026-02-02	14.4000	14.4000	14.4000	14.4000	-7.692%	8	151	-99.097%
2026-01-30	15.6000	15.6000	15.6000	15.6000	+3.654%	1	143	-99.167%
2026-01-29	15.5500	15.5500	15.0500	15.0500	-15.686%	8	142	-99.136%
2026-01-26	17.5100	17.9500	16.9500	17.8500	-47.111%	155	136	-99.272%
2025-11-17	33.7500	33.7500	33.7500	33.7500	-17.703%	1	1	-99.615%
2025-10-03	41.0100	41.0100	41.0100	41.0100	0.000%	1	1	-99.683%