Dark

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

EOD

Jul 23, 2026

3.50-21.348%(-0.95)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0000	4.3000	3.3000	3.5000	-21.348%	145	1,737	0.000%
2026-07-22	4.7000	4.7000	3.9000	4.4500	-19.820%	65	1,715	-21.348%
2026-07-21	6.5500	6.5500	5.2500	5.5500	-7.960%	189	1,697	-36.937%
2026-07-20	4.5800	6.0500	4.5800	6.0300	+21.573%	171	1,711	-41.957%
2026-07-17	4.8500	5.0000	4.4000	4.9600	-17.333%	81	1,658	-29.435%
2026-07-16	5.5900	6.1400	4.9500	6.0000	-10.448%	461	1,590	-41.667%
2026-07-15	4.2000	7.0100	4.2000	6.7000	+19.643%	59	1,397	-47.761%
2026-07-14	4.9500	5.8900	4.9500	5.6000	+30.233%	96	1,384	-37.500%
2026-07-13	4.5500	4.7500	4.0500	4.3000	-9.474%	112	1,353	-18.605%
2026-07-10	4.3500	5.0500	4.3500	4.7500	+2.151%	84	1,381	-26.316%
2026-07-09	4.0000	4.6500	4.0000	4.6500	+24.000%	57	1,352	-24.731%
2026-07-08	3.6000	3.8000	3.3500	3.7500	+11.940%	99	1,352	-6.667%
2026-07-07	4.2400	4.2400	3.1500	3.3500	-33.000%	263	1,342	+4.478%
2026-07-06	5.1000	5.2500	4.8500	5.0000	+16.279%	22	1,295	-30.000%
2026-07-02	4.5000	4.7500	4.3000	4.3000	-28.926%	131	1,298	-18.605%
2026-07-01	6.2600	6.6500	5.9000	6.0500	+4.310%	74	1,298	-42.149%
2026-06-30	6.1500	6.1500	5.5000	5.8000	+3.571%	85	1,292	-39.655%
2026-06-29	5.6000	5.7500	5.2000	5.6000	-11.532%	30	1,252	-37.500%
2026-06-26	7.2400	7.2400	6.0000	6.3300	-26.821%	50	1,237	-44.708%
2026-06-25	8.5000	9.0500	7.7000	8.6500	-14.778%	79	1,199	-59.538%
2026-06-24	9.9000	11.1800	9.9000	10.1500	-9.294%	54	1,161	-65.517%
2026-06-23	12.4000	12.4000	11.1900	11.1900	-30.063%	26	1,148	-68.722%
2026-06-22	16.3500	16.3500	16.0000	16.0000	-4.478%	12	1,147	-78.125%
2026-06-18	17.5500	17.5500	16.7500	16.7500	+19.217%	8	1,109	-79.104%
2026-06-17	15.5500	15.5500	13.8500	14.0500	+2.930%	46	1,109	-75.089%
2026-06-16	13.4500	13.6500	13.4500	13.6500	+8.333%	2	1,109	-74.359%
2026-06-15	13.0200	13.0200	12.2000	12.6000	+15.596%	13	1,108	-72.222%
2026-06-12	12.1000	12.1000	10.9000	10.9000	-8.017%	7	1,107	-67.890%
2026-06-11	11.5500	11.9500	11.5500	11.8500	-6.324%	25	1,108	-70.464%
2026-06-10	12.3000	12.6500	12.1500	12.6500	-2.842%	29	1,097	-72.332%
2026-06-09	15.6000	15.6000	13.0200	13.0200	-16.805%	2	1,079	-73.118%
2026-06-08	15.0000	15.6500	14.7500	15.6500	+5.245%	43	1,079	-77.636%
2026-06-05	14.8700	14.8700	14.8700	14.8700	-15.751%	1	1,092	-76.463%
2026-06-04	17.2900	18.7100	17.2900	17.6500	-13.986%	191	1,093	-80.170%
2026-06-03	20.4000	20.6000	19.8500	20.5200	-1.251%	222	1,007	-82.943%
2026-06-02	21.1000	21.5000	20.7500	20.7800	+4.685%	27	1,003	-83.157%
2026-06-01	19.8500	19.8500	19.8500	19.8500	+1.276%	1	1,007	-82.368%
2026-05-29	17.1500	19.6000	17.1500	19.6000	+27.273%	19	1,007	-82.143%
2026-05-27	15.4500	15.8000	15.3000	15.4000	-6.098%	17	1,014	-77.273%
2026-05-26	16.6000	16.6000	16.4000	16.4000	+11.186%	6	1,010	-78.659%
2026-05-22	15.4000	15.4000	14.6000	14.7500	-11.940%	9	1,015	-76.271%
2026-05-21	17.1000	17.1000	16.7500	16.7500	-1.471%	6	1,012	-79.104%
2026-05-20	17.1500	17.1500	17.0000	17.0000	-14.141%	20	1,012	-79.412%
2026-05-18	19.8000	19.8000	19.8000	19.8000	+11.864%	25	999	-82.323%
2026-05-14	17.8500	17.9000	17.7000	17.7000	-0.562%	10	999	-80.226%
2026-05-13	19.7000	19.8500	17.8000	17.8000	-15.839%	23	1,015	-80.337%
2026-05-12	21.1500	21.1500	21.1500	21.1500	-9.227%	2	1,015	-83.452%
2026-05-08	23.0900	23.3000	23.0900	23.3000	+13.659%	4	1,015	-84.979%
2026-05-05	20.5000	20.5000	20.5000	20.5000	-3.302%	3	1,015	-82.927%
2026-05-04	21.2000	21.2000	21.2000	21.2000	+4.177%	1	1,018	-83.491%
2026-05-01	20.3500	20.3500	20.3500	20.3500	+9.057%	1	1,019	-82.801%
2026-04-30	18.5000	18.8000	18.5000	18.6600	-7.624%	6	1,019	-81.243%
2026-04-29	19.7500	20.2000	19.7500	20.2000	-1.222%	20	1,018	-82.673%
2026-04-28	20.4500	20.4500	20.4500	20.4500	-4.215%	6	1,018	-82.885%
2026-04-27	20.8000	21.3500	20.7000	21.3500	+16.033%	20	1,031	-83.607%
2026-04-23	19.2500	19.2500	18.3900	18.4000	-16.930%	12	1,034	-80.978%
2026-04-22	22.1000	22.2500	22.1000	22.1500	+3.071%	12	1,040	-84.199%
2026-04-21	21.2500	21.4900	21.1000	21.4900	+14.309%	7	1,038	-83.713%
2026-04-20	16.9500	18.8000	16.7000	18.8000	+16.770%	7	1,038	-81.383%
2026-04-17	16.4500	16.6000	16.1000	16.1000	-3.303%	10	1,039	-78.261%
2026-04-16	16.6500	16.6500	16.6500	16.6500	+11.745%	1	1,037	-78.979%
2026-04-15	14.0000	14.9500	13.9500	14.9000	+13.308%	12	1,036	-76.510%
2026-04-14	15.6000	15.6000	13.1500	13.1500	-17.296%	32	1,037	-73.384%
2026-04-13	15.7000	16.9000	15.7000	15.9000	+8.532%	23	1,050	-77.987%
2026-04-09	13.8500	14.6500	13.4600	14.6500	+3.534%	72	1,036	-76.109%
2026-04-08	16.1500	17.0500	14.1500	14.1500	-10.443%	67	999	-75.265%
2026-04-07	16.7000	16.7000	15.7500	15.8000	+2.932%	8	1,004	-77.848%
2026-04-06	14.3500	15.3500	14.1000	15.3500	+3.020%	23	1,000	-77.199%
2026-04-02	13.3500	15.0000	13.2500	14.9000	+6.050%	36	963	-76.510%
2026-04-01	13.3000	14.0500	13.2000	14.0500	-4.096%	128	963	-75.089%
2026-03-31	15.0000	15.0500	14.3000	14.6500	-5.484%	54	874	-76.109%
2026-03-30	15.8500	15.8500	15.2000	15.5000	-7.738%	118	826	-77.419%
2026-03-27	15.4500	16.8000	15.3500	16.8000	+2.439%	22	737	-79.167%
2026-03-26	15.6000	16.4000	15.1500	16.4000	+6.840%	22	715	-78.659%
2026-03-25	16.2000	16.2100	15.2000	15.3500	-14.006%	65	695	-77.199%
2026-03-24	18.4000	18.4000	17.8500	17.8500	-1.108%	29	636	-80.392%
2026-03-23	18.6000	18.6000	17.9800	18.0500	-4.244%	57	626	-80.609%
2026-03-20	18.9000	18.9000	18.8500	18.8500	+5.014%	11	623	-81.432%
2026-03-19	18.1500	18.3000	17.7500	17.9500	+3.458%	23	617	-80.501%
2026-03-18	17.2000	17.3500	17.2000	17.3500	+6.442%	3	606	-79.827%
2026-03-17	15.8000	16.3000	15.8000	16.3000	+5.844%	67	603	-78.528%
2026-03-16	15.9500	16.0500	14.9500	15.4000	-1.911%	148	542	-77.273%
2026-03-13	14.9500	15.8500	14.9000	15.7000	+0.319%	140	472	-77.707%
2026-03-12	15.7000	15.8000	15.0500	15.6500	+1.294%	84	400	-77.636%
2026-03-11	15.5000	15.6500	15.0000	15.4500	+2.658%	43	351	-77.346%
2026-03-10	15.6000	15.6000	14.6000	15.0500	-5.346%	27	309	-76.744%
2026-03-09	16.0900	16.4000	15.6500	15.9000	-8.092%	40	282	-77.987%
2026-03-06	17.9000	17.9500	17.3000	17.3000	-0.860%	7	250	-79.769%
2026-03-05	16.5500	18.0500	16.5500	17.4500	+21.181%	25	246	-79.943%
2026-03-04	15.0500	15.0500	13.9500	14.4000	+1.767%	39	226	-75.694%
2026-03-03	13.7000	14.3000	13.7000	14.1500	+8.429%	39	187	-75.265%
2026-03-02	11.9000	13.1000	11.9000	13.0500	+4.067%	18	171	-73.180%
2026-02-27	13.4000	13.4000	12.3000	12.5400	-10.429%	41	165	-72.089%
2026-02-26	13.1500	14.4000	13.1500	14.0000	+8.527%	45	138	-75.000%
2026-02-25	13.1500	13.1500	12.8500	12.9000	+1.976%	10	131	-72.868%
2026-02-24	13.3000	13.3000	12.3500	12.6500	-8.000%	14	131	-72.332%
2026-02-23	14.3000	14.3000	13.6000	13.7500	-8.638%	26	128	-74.545%
2026-02-20	14.9500	16.2000	14.7000	15.0500	+7.500%	20	117	-76.744%
2026-02-19	13.8400	14.0500	13.6500	14.0000	-3.448%	17	113	-75.000%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-1.695%	1	99	-75.862%
2026-02-17	14.8500	14.9000	14.7000	14.7500	-0.338%	9	98	-76.271%
2026-02-13	14.7700	15.0000	14.7700	14.8000	+2.422%	25	70	-76.351%
2026-02-12	14.2000	14.5000	14.2000	14.4500	-3.344%	65	70	-75.779%
2026-02-11	14.9000	14.9500	14.9000	14.9500	-5.200%	11	35	-76.589%
2026-02-06	15.7700	15.7700	15.7700	15.7700	-6.409%	1	24	-77.806%
2026-02-05	16.8500	16.9000	16.8000	16.8500	-15.496%	21	23	-79.228%
2026-02-02	19.9000	20.0500	19.8000	19.9400	-38.362%	12	3	-82.447%
2025-12-16	32.3500	32.3500	32.3500	32.3500	+4.355%	1	1	-89.181%
2025-12-15	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-88.710%