Dark

JNJ20260918P240
JNJ Sep 18 2026 240.00 Put (JNJ260918P00240000)
option OPRA

EOD

Sep 4, 2026

0.0200-50.000%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1100	0.1100	0.0200	0.0200	-50.000%	16	2,630	0.000%
2026-09-03	0.0500	0.1400	0.0100	0.0400	-20.000%	50	2,630	-50.000%
2026-09-02	0.1000	0.1900	0.0400	0.0500	-58.333%	391	2,652	-60.000%
2026-09-01	0.1000	0.1900	0.1000	0.1200	-20.000%	86	2,888	-83.333%
2026-08-31	0.2200	0.2800	0.1500	0.1500	-25.000%	17	2,903	-86.667%
2026-08-28	0.4300	0.4300	0.1700	0.2000	-16.667%	29	2,914	-90.000%
2026-08-27	0.3300	0.4300	0.2200	0.2400	-11.111%	29	2,919	-91.667%
2026-08-26	0.2000	0.2700	0.2000	0.2700	+80.000%	12	2,932	-92.593%
2026-08-25	0.2400	0.2700	0.1500	0.1500	-37.500%	78	2,931	-86.667%
2026-08-24	0.3500	0.3500	0.2000	0.2400	-27.273%	36	2,988	-91.667%
2026-08-21	0.5500	0.5500	0.3100	0.3300	-21.429%	46	3,007	-93.939%
2026-08-20	0.2900	0.5200	0.2900	0.4200	+31.250%	1,466	3,028	-95.238%
2026-08-19	0.3300	0.4500	0.2200	0.3200	-20.000%	115	3,516	-93.750%
2026-08-18	0.6200	0.7100	0.3700	0.4000	-57.447%	737	3,565	-95.000%
2026-08-17	1.1800	1.1800	0.7300	0.9400	+8.046%	242	3,883	-97.872%
2026-08-14	1.2800	1.4900	0.8700	0.8700	-24.348%	188	4,015	-97.701%
2026-08-13	1.2800	1.5000	1.1400	1.1500	-17.857%	170	4,001	-98.261%
2026-08-12	1.7000	2.1400	1.2800	1.4000	-10.828%	356	4,016	-98.571%
2026-08-11	1.5000	1.8000	1.3800	1.5700	-3.086%	341	3,739	-98.726%
2026-08-10	1.9000	2.0600	1.5400	1.6200	-23.223%	147	3,505	-98.765%
2026-08-07	2.7900	3.0400	2.0400	2.1100	-19.157%	148	3,481	-99.052%
2026-08-06	2.2000	2.9300	2.2000	2.6100	-2.974%	92	3,393	-99.234%
2026-08-05	3.1200	3.4000	2.4200	2.6900	-23.796%	222	3,342	-99.257%
2026-08-04	3.8900	4.3000	3.5000	3.5300	+4.438%	93	3,235	-99.433%
2026-08-03	3.0000	4.2800	3.0000	3.3800	+7.643%	168	3,184	-99.408%
2026-07-31	3.5700	3.6500	2.7500	3.1400	-8.721%	245	3,153	-99.363%
2026-07-30	3.1000	3.5500	2.7700	3.4400	+67.805%	1,437	3,119	-99.419%
2026-07-29	1.9600	2.0900	1.8400	2.0500	-6.818%	53	1,854	-99.024%
2026-07-28	1.6100	2.2000	1.3700	2.2000	+13.990%	91	1,849	-99.091%
2026-07-27	2.5000	2.5000	1.7400	1.9300	-24.016%	156	1,802	-98.964%
2026-07-24	3.0000	3.2400	2.4000	2.5400	-27.429%	147	1,753	-99.213%
2026-07-23	4.0000	4.3000	3.3000	3.5000	-21.348%	145	1,737	-99.429%
2026-07-22	4.7000	4.7000	3.9000	4.4500	-19.820%	65	1,715	-99.551%
2026-07-21	6.5500	6.5500	5.2500	5.5500	-7.960%	189	1,697	-99.640%
2026-07-20	4.5800	6.0500	4.5800	6.0300	+21.573%	171	1,711	-99.668%
2026-07-17	4.8500	5.0000	4.4000	4.9600	-17.333%	81	1,658	-99.597%
2026-07-16	5.5900	6.1400	4.9500	6.0000	-10.448%	461	1,590	-99.667%
2026-07-15	4.2000	7.0100	4.2000	6.7000	+19.643%	59	1,397	-99.701%
2026-07-14	4.9500	5.8900	4.9500	5.6000	+30.233%	96	1,384	-99.643%
2026-07-13	4.5500	4.7500	4.0500	4.3000	-9.474%	112	1,353	-99.535%
2026-07-10	4.3500	5.0500	4.3500	4.7500	+2.151%	84	1,381	-99.579%
2026-07-09	4.0000	4.6500	4.0000	4.6500	+24.000%	57	1,352	-99.570%
2026-07-08	3.6000	3.8000	3.3500	3.7500	+11.940%	99	1,352	-99.467%
2026-07-07	4.2400	4.2400	3.1500	3.3500	-33.000%	263	1,342	-99.403%
2026-07-06	5.1000	5.2500	4.8500	5.0000	+16.279%	22	1,295	-99.600%
2026-07-02	4.5000	4.7500	4.3000	4.3000	-28.926%	131	1,298	-99.535%
2026-07-01	6.2600	6.6500	5.9000	6.0500	+4.310%	74	1,298	-99.669%
2026-06-30	6.1500	6.1500	5.5000	5.8000	+3.571%	85	1,292	-99.655%
2026-06-29	5.6000	5.7500	5.2000	5.6000	-11.532%	30	1,252	-99.643%
2026-06-26	7.2400	7.2400	6.0000	6.3300	-26.821%	50	1,237	-99.684%
2026-06-25	8.5000	9.0500	7.7000	8.6500	-14.778%	79	1,199	-99.769%
2026-06-24	9.9000	11.1800	9.9000	10.1500	-9.294%	54	1,161	-99.803%
2026-06-23	12.4000	12.4000	11.1900	11.1900	-30.063%	26	1,148	-99.821%
2026-06-22	16.3500	16.3500	16.0000	16.0000	-4.478%	12	1,147	-99.875%
2026-06-18	17.5500	17.5500	16.7500	16.7500	+19.217%	8	1,109	-99.881%
2026-06-17	15.5500	15.5500	13.8500	14.0500	+2.930%	46	1,109	-99.858%
2026-06-16	13.4500	13.6500	13.4500	13.6500	+8.333%	2	1,109	-99.853%
2026-06-15	13.0200	13.0200	12.2000	12.6000	+15.596%	13	1,108	-99.841%
2026-06-12	12.1000	12.1000	10.9000	10.9000	-8.017%	7	1,107	-99.817%
2026-06-11	11.5500	11.9500	11.5500	11.8500	-6.324%	25	1,108	-99.831%
2026-06-10	12.3000	12.6500	12.1500	12.6500	-2.842%	29	1,097	-99.842%
2026-06-09	15.6000	15.6000	13.0200	13.0200	-16.805%	2	1,079	-99.846%
2026-06-08	15.0000	15.6500	14.7500	15.6500	+5.245%	43	1,079	-99.872%
2026-06-05	14.8700	14.8700	14.8700	14.8700	-15.751%	1	1,092	-99.866%
2026-06-04	17.2900	18.7100	17.2900	17.6500	-13.986%	191	1,093	-99.887%
2026-06-03	20.4000	20.6000	19.8500	20.5200	-1.251%	222	1,007	-99.903%
2026-06-02	21.1000	21.5000	20.7500	20.7800	+4.685%	27	1,003	-99.904%
2026-06-01	19.8500	19.8500	19.8500	19.8500	+1.276%	1	1,007	-99.899%
2026-05-29	17.1500	19.6000	17.1500	19.6000	+27.273%	19	1,007	-99.898%
2026-05-27	15.4500	15.8000	15.3000	15.4000	-6.098%	17	1,014	-99.870%
2026-05-26	16.6000	16.6000	16.4000	16.4000	+11.186%	6	1,010	-99.878%
2026-05-22	15.4000	15.4000	14.6000	14.7500	-11.940%	9	1,015	-99.864%
2026-05-21	17.1000	17.1000	16.7500	16.7500	-1.471%	6	1,012	-99.881%
2026-05-20	17.1500	17.1500	17.0000	17.0000	-14.141%	20	1,012	-99.882%
2026-05-18	19.8000	19.8000	19.8000	19.8000	+11.864%	25	999	-99.899%
2026-05-14	17.8500	17.9000	17.7000	17.7000	-0.562%	10	999	-99.887%
2026-05-13	19.7000	19.8500	17.8000	17.8000	-15.839%	23	1,015	-99.888%
2026-05-12	21.1500	21.1500	21.1500	21.1500	-9.227%	2	1,015	-99.905%
2026-05-08	23.0900	23.3000	23.0900	23.3000	+13.659%	4	1,015	-99.914%
2026-05-05	20.5000	20.5000	20.5000	20.5000	-3.302%	3	1,015	-99.902%
2026-05-04	21.2000	21.2000	21.2000	21.2000	+4.177%	1	1,018	-99.906%
2026-05-01	20.3500	20.3500	20.3500	20.3500	+9.057%	1	1,019	-99.902%
2026-04-30	18.5000	18.8000	18.5000	18.6600	-7.624%	6	1,019	-99.893%
2026-04-29	19.7500	20.2000	19.7500	20.2000	-1.222%	20	1,018	-99.901%
2026-04-28	20.4500	20.4500	20.4500	20.4500	-4.215%	6	1,018	-99.902%
2026-04-27	20.8000	21.3500	20.7000	21.3500	+16.033%	20	1,031	-99.906%
2026-04-23	19.2500	19.2500	18.3900	18.4000	-16.930%	12	1,034	-99.891%
2026-04-22	22.1000	22.2500	22.1000	22.1500	+3.071%	12	1,040	-99.910%
2026-04-21	21.2500	21.4900	21.1000	21.4900	+14.309%	7	1,038	-99.907%
2026-04-20	16.9500	18.8000	16.7000	18.8000	+16.770%	7	1,038	-99.894%
2026-04-17	16.4500	16.6000	16.1000	16.1000	-3.303%	10	1,039	-99.876%
2026-04-16	16.6500	16.6500	16.6500	16.6500	+11.745%	1	1,037	-99.880%
2026-04-15	14.0000	14.9500	13.9500	14.9000	+13.308%	12	1,036	-99.866%
2026-04-14	15.6000	15.6000	13.1500	13.1500	-17.296%	32	1,037	-99.848%
2026-04-13	15.7000	16.9000	15.7000	15.9000	+8.532%	23	1,050	-99.874%
2026-04-09	13.8500	14.6500	13.4600	14.6500	+3.534%	72	1,036	-99.863%
2026-04-08	16.1500	17.0500	14.1500	14.1500	-10.443%	67	999	-99.859%
2026-04-07	16.7000	16.7000	15.7500	15.8000	+2.932%	8	1,004	-99.873%
2026-04-06	14.3500	15.3500	14.1000	15.3500	+3.020%	23	1,000	-99.870%
2026-04-02	13.3500	15.0000	13.2500	14.9000	+6.050%	36	963	-99.866%
2026-04-01	13.3000	14.0500	13.2000	14.0500	-4.096%	128	963	-99.858%
2026-03-31	15.0000	15.0500	14.3000	14.6500	-5.484%	54	874	-99.863%
2026-03-30	15.8500	15.8500	15.2000	15.5000	-7.738%	118	826	-99.871%
2026-03-27	15.4500	16.8000	15.3500	16.8000	+2.439%	22	737	-99.881%
2026-03-26	15.6000	16.4000	15.1500	16.4000	+6.840%	22	715	-99.878%
2026-03-25	16.2000	16.2100	15.2000	15.3500	-14.006%	65	695	-99.870%
2026-03-24	18.4000	18.4000	17.8500	17.8500	-1.108%	29	636	-99.888%
2026-03-23	18.6000	18.6000	17.9800	18.0500	-4.244%	57	626	-99.889%
2026-03-20	18.9000	18.9000	18.8500	18.8500	+5.014%	11	623	-99.894%
2026-03-19	18.1500	18.3000	17.7500	17.9500	+3.458%	23	617	-99.889%
2026-03-18	17.2000	17.3500	17.2000	17.3500	+6.442%	3	606	-99.885%
2026-03-17	15.8000	16.3000	15.8000	16.3000	+5.844%	67	603	-99.877%
2026-03-16	15.9500	16.0500	14.9500	15.4000	-1.911%	148	542	-99.870%
2026-03-13	14.9500	15.8500	14.9000	15.7000	+0.319%	140	472	-99.873%
2026-03-12	15.7000	15.8000	15.0500	15.6500	+1.294%	84	400	-99.872%
2026-03-11	15.5000	15.6500	15.0000	15.4500	+2.658%	43	351	-99.871%
2026-03-10	15.6000	15.6000	14.6000	15.0500	-5.346%	27	309	-99.867%
2026-03-09	16.0900	16.4000	15.6500	15.9000	-8.092%	40	282	-99.874%
2026-03-06	17.9000	17.9500	17.3000	17.3000	-0.860%	7	250	-99.884%
2026-03-05	16.5500	18.0500	16.5500	17.4500	+21.181%	25	246	-99.885%
2026-03-04	15.0500	15.0500	13.9500	14.4000	+1.767%	39	226	-99.861%
2026-03-03	13.7000	14.3000	13.7000	14.1500	+8.429%	39	187	-99.859%
2026-03-02	11.9000	13.1000	11.9000	13.0500	+4.067%	18	171	-99.847%
2026-02-27	13.4000	13.4000	12.3000	12.5400	-10.429%	41	165	-99.841%
2026-02-26	13.1500	14.4000	13.1500	14.0000	+8.527%	45	138	-99.857%
2026-02-25	13.1500	13.1500	12.8500	12.9000	+1.976%	10	131	-99.845%
2026-02-24	13.3000	13.3000	12.3500	12.6500	-8.000%	14	131	-99.842%
2026-02-23	14.3000	14.3000	13.6000	13.7500	-8.638%	26	128	-99.855%
2026-02-20	14.9500	16.2000	14.7000	15.0500	+7.500%	20	117	-99.867%
2026-02-19	13.8400	14.0500	13.6500	14.0000	-3.448%	17	113	-99.857%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-1.695%	1	99	-99.862%
2026-02-17	14.8500	14.9000	14.7000	14.7500	-0.338%	9	98	-99.864%
2026-02-13	14.7700	15.0000	14.7700	14.8000	+2.422%	25	70	-99.865%
2026-02-12	14.2000	14.5000	14.2000	14.4500	-3.344%	65	70	-99.862%
2026-02-11	14.9000	14.9500	14.9000	14.9500	-5.200%	11	35	-99.866%
2026-02-06	15.7700	15.7700	15.7700	15.7700	-6.409%	1	24	-99.873%
2026-02-05	16.8500	16.9000	16.8000	16.8500	-15.496%	21	23	-99.881%
2026-02-02	19.9000	20.0500	19.8000	19.9400	-38.362%	12	3	-99.900%
2025-12-16	32.3500	32.3500	32.3500	32.3500	+4.355%	1	1	-99.938%
2025-12-15	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-99.935%