Dark

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

EOD

Jul 23, 2026

1.91-17.672%(-0.41)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9800	1.9800	1.8400	1.9100	-17.672%	50	3,691	0.000%
2026-07-22	2.4600	2.6000	2.0300	2.3200	-17.730%	239	3,648	-17.672%
2026-07-21	3.1200	3.1500	2.8100	2.8200	-11.321%	108	3,543	-32.270%
2026-07-20	2.6000	3.1800	2.3500	3.1800	+21.374%	131	3,543	-39.937%
2026-07-17	2.3700	2.7000	2.2000	2.6200	-15.484%	39	3,468	-27.099%
2026-07-16	3.0400	3.2400	2.8300	3.1000	-18.421%	54	3,449	-38.387%
2026-07-15	2.5300	3.8000	2.5100	3.8000	+46.154%	67	3,429	-49.737%
2026-07-14	2.8700	3.3200	2.6000	2.6000	+14.035%	274	3,457	-26.538%
2026-07-13	2.4000	2.5300	2.2600	2.2800	-20.557%	45	3,253	-16.228%
2026-07-10	2.4800	2.9400	2.3900	2.8700	+16.194%	70	3,249	-33.449%
2026-07-09	2.5600	2.6500	2.4700	2.4700	+13.303%	183	3,252	-22.672%
2026-07-08	1.9900	2.2400	1.9100	2.1800	+4.306%	145	3,283	-12.385%
2026-07-07	2.3300	2.3300	1.8500	2.0900	-31.475%	51	3,260	-8.612%
2026-07-06	3.2200	3.2200	2.8100	3.0500	+15.094%	11	3,257	-37.377%
2026-07-02	3.0500	3.0500	2.5000	2.6500	-25.978%	150	3,189	-27.925%
2026-07-01	3.8800	4.1000	3.4500	3.5800	+0.845%	1,659	3,189	-46.648%
2026-06-30	3.9000	3.9000	3.3000	3.5500	+1.429%	58	1,972	-46.197%
2026-06-29	3.4000	3.5600	3.1000	3.5000	+4.478%	79	1,962	-45.429%
2026-06-26	4.5000	4.5000	3.3000	3.3500	-38.192%	307	1,965	-42.985%
2026-06-25	5.5000	5.5000	4.5500	5.4200	-17.879%	145	1,868	-64.760%
2026-06-24	6.4400	7.0000	5.8000	6.6000	-2.941%	151	1,934	-71.061%
2026-06-23	8.0000	8.0000	6.8000	6.8000	-30.612%	58	1,864	-71.912%
2026-06-22	10.8900	10.8900	9.8000	9.8000	-10.256%	115	1,818	-80.510%
2026-06-18	10.7000	11.6500	10.7000	10.9200	+18.696%	136	1,705	-82.509%
2026-06-17	9.7000	9.7000	8.8000	9.2000	+7.602%	67	1,705	-79.239%
2026-06-16	8.9500	9.1500	8.1000	8.5500	+4.268%	39	1,705	-77.661%
2026-06-15	7.7500	8.2000	7.5000	8.2000	+18.841%	51	1,720	-76.707%
2026-06-12	7.7500	7.7500	6.9000	6.9000	-9.804%	16	1,713	-72.319%
2026-06-11	7.4500	7.7500	7.4000	7.6500	-11.561%	19	1,707	-75.033%
2026-06-10	7.4500	8.6500	7.0000	8.6500	+4.848%	162	1,698	-77.919%
2026-06-09	10.1000	10.1000	8.2500	8.2500	-19.512%	26	1,587	-76.848%
2026-06-08	9.7000	10.4500	9.7000	10.2500	+1.990%	50	1,569	-81.366%
2026-06-05	9.9500	10.2000	9.1000	10.0500	-14.831%	79	1,606	-80.995%
2026-06-04	12.5500	12.5500	11.8000	11.8000	-16.014%	20	1,616	-83.814%
2026-06-03	14.3500	14.3500	14.0500	14.0500	-2.431%	6	1,619	-86.406%
2026-06-02	13.8700	14.5000	13.8700	14.4000	+2.857%	12	1,613	-86.736%
2026-06-01	15.0800	15.0800	14.0000	14.0000	+5.660%	31	1,605	-86.357%
2026-05-29	11.9500	13.2500	11.4000	13.2500	+29.268%	85	1,604	-85.585%
2026-05-28	10.8000	10.8000	10.2500	10.2500	-0.485%	64	1,676	-81.366%
2026-05-27	11.1900	11.1900	10.0500	10.3000	-4.630%	45	1,705	-81.456%
2026-05-26	10.4000	11.1500	10.4000	10.8000	+13.089%	69	1,738	-82.315%
2026-05-22	10.1500	10.1500	9.5500	9.5500	-13.964%	46	1,744	-80.000%
2026-05-21	12.0500	12.1000	11.1000	11.1000	-6.329%	17	1,742	-82.793%
2026-05-20	11.4200	12.2500	11.4200	11.8500	-2.869%	42	1,742	-83.882%
2026-05-19	12.0000	12.2000	12.0000	12.2000	-2.789%	9	1,726	-84.344%
2026-05-18	12.5500	12.5500	12.5500	12.5500	-0.791%	15	1,726	-84.781%
2026-05-15	12.6000	12.9500	12.6000	12.6500	+4.979%	57	1,726	-84.901%
2026-05-14	11.9500	12.4000	11.9500	12.0500	-5.118%	33	1,757	-84.149%
2026-05-13	13.3500	13.3500	12.7000	12.7000	-11.498%	15	1,756	-84.961%
2026-05-12	15.4000	15.4000	13.8500	14.3500	-14.583%	15	1,756	-86.690%
2026-05-11	17.0000	17.0000	16.8000	16.8000	+3.385%	11	1,756	-88.631%
2026-05-08	16.2500	16.2500	16.2500	16.2500	-3.846%	46	1,755	-88.246%
2026-05-07	16.9500	17.0000	16.3000	16.9000	+6.962%	8	1,755	-88.698%
2026-05-06	14.8000	16.0000	14.8000	15.8000	+4.290%	8	1,748	-87.911%
2026-05-05	14.6500	15.2000	14.6500	15.1500	-3.503%	10	1,743	-87.393%
2026-05-04	15.6000	15.7000	15.6000	15.7000	+12.950%	5	1,738	-87.834%
2026-05-01	14.0800	14.0800	13.1600	13.9000	+1.832%	22	1,740	-86.259%
2026-04-30	13.6000	13.6500	13.1000	13.6500	-5.340%	12	1,740	-86.007%
2026-04-29	15.4000	15.4000	13.9500	14.4200	+9.242%	44	1,732	-86.755%
2026-04-28	13.5500	13.5500	13.0000	13.2000	-12.871%	7	1,698	-85.530%
2026-04-27	15.3000	15.3000	14.6000	15.1500	+5.208%	18	1,693	-87.393%
2026-04-24	14.0000	14.8000	13.9500	14.4000	+10.345%	14	1,699	-86.736%
2026-04-23	13.5000	13.9800	12.9000	13.0500	-18.641%	22	1,694	-85.364%
2026-04-22	15.3000	16.4500	15.3000	16.0400	+3.819%	31	1,680	-88.092%
2026-04-21	14.8700	15.9700	14.8700	15.4500	+13.187%	28	1,683	-87.638%
2026-04-20	11.2000	13.6500	11.2000	13.6500	+19.214%	130	1,675	-86.007%
2026-04-17	11.6000	11.6500	11.2000	11.4500	-2.553%	67	1,584	-83.319%
2026-04-16	11.7500	12.1500	11.7500	11.7500	+13.527%	9	1,525	-83.745%
2026-04-15	10.6500	10.6500	10.3000	10.3500	+8.377%	17	1,526	-81.546%
2026-04-14	10.4000	11.7500	9.4000	9.5500	-15.487%	76	1,511	-80.000%
2026-04-13	11.5500	12.2500	11.3000	11.3000	-1.310%	16	1,530	-83.097%
2026-04-10	11.3500	11.5500	11.3500	11.4500	+8.531%	26	1,514	-83.319%
2026-04-09	10.0500	10.5500	9.8500	10.5500	-1.952%	23	1,492	-81.896%
2026-04-08	11.9500	12.5000	10.7500	10.7600	-9.958%	23	1,474	-82.249%
2026-04-07	12.2500	12.4000	11.5500	11.9500	+7.658%	90	1,457	-84.017%
2026-04-06	10.4500	11.1500	10.3000	11.1000	+2.778%	26	1,423	-82.793%
2026-04-02	10.2000	11.4500	9.6000	10.8000	+2.467%	134	1,315	-82.315%
2026-04-01	9.8500	10.6500	9.7000	10.5400	+2.829%	52	1,315	-81.879%
2026-03-31	11.0500	11.0500	10.2500	10.2500	-12.766%	26	1,301	-81.366%
2026-03-30	11.7500	12.1000	11.3500	11.7500	-1.674%	35	1,275	-83.745%
2026-03-27	11.4000	11.9500	11.4000	11.9500	+4.367%	56	1,243	-84.017%
2026-03-26	11.7000	11.8000	11.4000	11.4500	-0.435%	24	1,194	-83.319%
2026-03-25	12.8000	12.8500	11.2000	11.5000	-13.858%	57	1,170	-83.391%
2026-03-24	14.3000	14.3500	13.3500	13.3500	-2.555%	242	1,116	-85.693%
2026-03-23	14.4500	14.6000	13.3000	13.7000	-5.517%	93	1,018	-86.058%
2026-03-20	13.6500	14.6500	13.6000	14.5000	+4.693%	40	947	-86.828%
2026-03-19	13.3000	14.0500	13.3000	13.8500	+1.838%	114	913	-86.209%
2026-03-18	13.1500	13.7500	12.7500	13.6000	+12.397%	50	808	-85.956%
2026-03-17	12.0000	12.1000	11.9500	12.1000	+5.677%	53	760	-84.215%
2026-03-16	11.9000	11.9000	11.3500	11.4500	-3.782%	16	707	-83.319%
2026-03-13	11.5000	12.0500	11.4500	11.9000	+1.363%	30	692	-83.950%
2026-03-12	12.0000	12.0000	11.2500	11.7400	+2.533%	205	665	-83.731%
2026-03-11	11.4000	11.7500	11.4000	11.4500	-0.866%	9	563	-83.319%
2026-03-09	12.2000	12.4500	11.5500	11.5500	-11.832%	47	558	-83.463%
2026-03-06	13.5500	13.9000	13.1000	13.1000	-4.029%	158	534	-85.420%
2026-03-05	12.6000	13.6500	12.3000	13.6500	+31.250%	18	463	-86.007%
2026-03-04	10.7000	10.7000	10.4000	10.4000	-1.887%	8	448	-81.635%
2026-03-03	10.5000	11.0400	10.4000	10.6000	+13.369%	51	440	-81.981%
2026-03-02	7.5000	9.5500	7.5000	9.3500	-0.532%	17	399	-79.572%
2026-02-27	9.8000	9.8000	9.1000	9.4000	-9.179%	68	401	-79.681%
2026-02-26	9.4000	10.9000	9.4000	10.3500	+11.290%	244	362	-81.546%
2026-02-25	9.3000	9.3000	9.3000	9.3000	+1.307%	4	283	-79.462%
2026-02-24	9.2500	9.2500	9.1500	9.1800	-11.304%	3	283	-79.194%
2026-02-23	10.1000	10.4000	9.8500	10.3500	-4.167%	41	281	-81.546%
2026-02-20	10.9500	11.0500	10.8000	10.8000	+5.366%	17	277	-82.315%
2026-02-19	10.4400	10.4400	9.9500	10.2500	-0.966%	66	261	-81.366%
2026-02-18	10.6500	11.0300	9.9700	10.3500	-5.909%	12	203	-81.546%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-0.901%	3	198	-82.636%
2026-02-13	10.8500	11.1000	10.8500	11.1000	+4.717%	25	177	-82.793%
2026-02-12	10.2500	10.6500	10.2500	10.6000	-12.757%	32	177	-81.981%
2026-02-09	11.0000	12.1500	11.0000	12.1500	-6.538%	16	155	-84.280%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+0.619%	3	152	-85.308%
2026-02-04	13.2300	13.2300	12.9200	12.9200	-10.278%	2	151	-85.217%
2026-02-02	14.4000	14.4000	14.4000	14.4000	-7.692%	8	151	-86.736%
2026-01-30	15.6000	15.6000	15.6000	15.6000	+3.654%	1	143	-87.756%
2026-01-29	15.5500	15.5500	15.0500	15.0500	-15.686%	8	142	-87.309%
2026-01-26	17.5100	17.9500	16.9500	17.8500	-47.111%	155	136	-89.300%
2025-11-17	33.7500	33.7500	33.7500	33.7500	-17.703%	1	1	-94.341%
2025-10-03	41.0100	41.0100	41.0100	41.0100	0.000%	1	1	-95.343%