Dark

JNJ20260918P250
JNJ Sep 18 2026 250.00 Put (JNJ260918P00250000)
option OPRA

EOD

Sep 4, 2026

0.0500-44.444%(-0.0400)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1700	0.2200	0.0500	0.0500	-44.444%	84	3,829	0.000%
2026-09-03	0.4200	0.4200	0.0800	0.0900	-40.000%	114	3,829	-44.444%
2026-09-02	0.3200	0.3200	0.1400	0.1500	-57.143%	131	3,806	-66.667%
2026-09-01	0.4000	0.5000	0.3300	0.3500	-41.667%	101	3,805	-85.714%
2026-08-31	0.4400	0.7200	0.4400	0.6000	-9.091%	16	3,881	-91.667%
2026-08-28	0.7300	0.8300	0.6600	0.6600	-27.473%	58	3,886	-92.424%
2026-08-27	0.6700	1.1000	0.6700	0.9100	+51.667%	50	3,885	-94.505%
2026-08-26	0.6000	0.6100	0.5500	0.6000	+20.000%	25	3,880	-91.667%
2026-08-25	0.7400	0.9600	0.5000	0.5000	-31.507%	71	3,892	-90.000%
2026-08-24	0.9900	1.0100	0.6000	0.7300	-27.000%	198	3,905	-93.151%
2026-08-21	1.3900	1.5000	0.8500	1.0000	-25.926%	94	3,919	-95.000%
2026-08-20	1.0000	1.3500	0.8400	1.3500	+56.977%	1,360	3,901	-96.296%
2026-08-19	1.0800	1.1300	0.7100	0.8600	-26.496%	167	4,236	-94.186%
2026-08-18	1.6700	1.9400	1.0400	1.1700	-53.200%	290	4,214	-95.726%
2026-08-17	3.2900	3.4200	2.1300	2.5000	-10.072%	139	4,236	-98.000%
2026-08-14	3.2000	3.4600	2.7000	2.7800	-3.806%	118	4,269	-98.201%
2026-08-13	3.3000	3.4000	2.8800	2.8900	-9.688%	205	4,247	-98.270%
2026-08-12	4.3500	4.3500	3.2000	3.2000	-15.789%	130	4,193	-98.438%
2026-08-11	3.3200	4.0500	3.0000	3.8000	+4.110%	357	4,229	-98.684%
2026-08-10	3.9000	4.2000	3.6500	3.6500	-20.652%	57	4,125	-98.630%
2026-08-07	5.9500	5.9500	4.6000	4.6000	-14.815%	172	4,090	-98.913%
2026-08-06	4.5600	6.0000	4.5600	5.4000	+1.887%	65	4,071	-99.074%
2026-08-05	6.0000	6.2500	5.0000	5.3000	-25.035%	186	4,038	-99.057%
2026-08-04	7.6000	7.9500	7.0700	7.0700	+4.896%	45	4,109	-99.293%
2026-08-03	5.4500	8.1000	5.4500	6.7400	+17.422%	125	4,096	-99.258%
2026-07-31	6.4500	7.1300	5.4000	5.7400	-11.692%	171	4,078	-99.129%
2026-07-30	5.3700	6.8500	5.2600	6.5000	+67.526%	1,476	4,017	-99.231%
2026-07-29	3.6000	4.1500	3.6000	3.8800	+6.301%	74	2,974	-98.711%
2026-07-28	3.1600	3.8400	2.7300	3.6500	-9.877%	120	2,949	-98.630%
2026-07-27	5.2000	5.2000	3.4000	4.0500	-17.347%	131	2,925	-98.765%
2026-07-24	5.3600	5.3600	4.6500	4.9000	-22.222%	61	2,862	-98.980%
2026-07-23	7.5900	7.5900	6.2500	6.3000	-21.250%	73	2,853	-99.206%
2026-07-22	7.8000	8.0000	7.2200	8.0000	-13.886%	100	2,824	-99.375%
2026-07-21	9.6500	10.1000	9.0500	9.2900	-7.100%	127	2,780	-99.462%
2026-07-20	8.6000	10.0000	8.6000	10.0000	+13.636%	97	2,717	-99.500%
2026-07-17	8.7500	8.8000	7.6000	8.8000	-16.981%	27	2,710	-99.432%
2026-07-16	9.3500	10.8000	8.7500	10.6000	-1.395%	44	2,699	-99.528%
2026-07-15	8.6000	10.7500	8.2000	10.7500	+19.444%	25	2,671	-99.535%
2026-07-14	8.5000	9.6000	8.5000	9.0000	+26.761%	211	2,677	-99.444%
2026-07-13	7.7000	7.7000	6.8900	7.1000	-14.561%	83	2,502	-99.296%
2026-07-10	7.8000	8.5000	7.5500	8.3100	+7.226%	51	2,453	-99.398%
2026-07-09	7.2500	7.7500	6.6500	7.7500	+23.016%	73	2,442	-99.355%
2026-07-08	5.9300	6.3000	5.6900	6.3000	+12.299%	195	2,423	-99.206%
2026-07-07	6.4500	6.4700	5.4000	5.6100	-32.000%	361	2,310	-99.109%
2026-07-06	8.0000	8.7000	8.0000	8.2500	+14.903%	36	2,202	-99.394%
2026-07-02	8.9500	8.9500	6.9000	7.1800	-26.735%	157	2,160	-99.304%
2026-07-01	10.0000	10.7000	9.6000	9.8000	+4.813%	1,703	2,160	-99.490%
2026-06-30	9.5300	10.0000	8.5500	9.3500	+7.225%	62	602	-99.465%
2026-06-29	9.7100	9.7100	8.6500	8.7200	-11.472%	54	588	-99.427%
2026-06-26	11.2900	11.2900	9.8500	9.8500	-29.137%	185	568	-99.492%
2026-06-25	12.6500	13.9000	12.3000	13.9000	-17.507%	27	459	-99.640%
2026-06-24	15.6000	16.8500	15.2000	16.8500	-25.442%	26	434	-99.703%
2026-06-22	22.4800	22.6000	22.4000	22.6000	-4.237%	6	425	-99.779%
2026-06-18	23.7600	23.7600	23.6000	23.6000	+12.919%	2	423	-99.788%
2026-06-17	20.8000	20.9000	20.5000	20.9000	+15.470%	14	423	-99.761%
2026-06-15	18.1000	18.2000	18.0500	18.1000	+5.539%	20	423	-99.724%
2026-06-12	17.1000	17.2000	17.0000	17.1500	+3.313%	12	425	-99.708%
2026-06-11	17.2500	17.2500	16.5500	16.6000	-3.488%	12	424	-99.699%
2026-06-10	17.3000	17.4000	16.9000	17.2000	-14.000%	20	426	-99.709%
2026-06-09	22.5000	22.5500	20.0000	20.0000	-8.130%	29	424	-99.750%
2026-06-08	21.7900	22.7500	21.3500	21.7700	-12.745%	1,593	420	-99.770%
2026-06-04	25.0900	25.2000	24.7500	24.9500	-11.210%	22	320	-99.800%
2026-06-03	28.0000	28.1000	27.9500	28.1000	+3.119%	18	316	-99.822%
2026-05-29	24.5500	27.2500	24.5500	27.2500	+20.309%	7	313	-99.817%
2026-05-28	22.9000	23.0000	22.0000	22.6500	+5.104%	126	313	-99.779%
2026-05-27	21.5000	21.6500	21.4000	21.5500	-5.772%	16	326	-99.768%
2026-05-26	23.2000	23.2500	22.3500	22.8700	+8.389%	61	324	-99.781%
2026-05-22	21.1000	21.2600	20.9000	21.1000	-10.593%	46	324	-99.763%
2026-05-21	23.7000	24.0500	23.4000	23.6000	-2.881%	158	287	-99.788%
2026-05-14	24.3900	24.5000	24.3000	24.3000	-2.016%	28	287	-99.794%
2026-05-13	25.8800	26.0000	24.8000	24.8000	-10.791%	5	289	-99.798%
2026-04-27	27.8000	27.8000	27.8000	27.8000	+10.099%	1	289	-99.820%
2026-04-23	25.3000	25.4500	25.1500	25.2500	-13.823%	20	289	-99.802%
2026-04-22	29.5800	29.7500	29.3000	29.3000	+5.472%	34	293	-99.829%
2026-04-21	28.0000	28.0000	27.7800	27.7800	+11.120%	2	295	-99.820%
2026-04-20	23.5000	25.0000	23.5000	25.0000	+10.132%	6	295	-99.800%
2026-04-17	22.4000	22.7000	22.4000	22.7000	+10.462%	20	292	-99.780%
2026-04-15	20.5500	20.5500	20.5500	20.5500	+12.912%	1	284	-99.757%
2026-04-14	19.6500	20.0500	18.2000	18.2000	-15.545%	12	285	-99.725%
2026-04-13	21.9000	22.4500	21.5500	21.5500	+6.683%	10	295	-99.768%
2026-04-10	20.4000	20.4000	20.2000	20.2000	+6.596%	6	296	-99.752%
2026-04-09	18.6000	18.9500	18.6000	18.9500	-2.821%	18	290	-99.736%
2026-04-08	22.0000	22.6500	19.4500	19.5000	-8.879%	19	273	-99.744%
2026-04-07	21.7500	21.7500	21.4000	21.4000	+6.203%	8	288	-99.766%
2026-04-06	19.1500	20.4000	19.1000	20.1500	+4.134%	279	282	-99.752%
2026-04-02	19.3500	19.3500	19.3500	19.3500	+4.313%	3	188	-99.742%
2026-04-01	18.3500	18.7000	18.2000	18.5500	+0.270%	26	188	-99.730%
2026-03-31	18.9500	19.3000	18.5000	18.5000	-9.046%	22	166	-99.730%
2026-03-27	20.3400	20.3400	20.3400	20.3400	+0.197%	2	160	-99.754%
2026-03-25	20.4000	20.4000	20.3000	20.3000	-12.688%	4	158	-99.754%
2026-03-23	24.4000	24.4000	23.2500	23.2500	0.000%	13	157	-99.785%
2026-03-19	23.2000	23.3500	22.9600	23.2500	+14.815%	12	155	-99.785%
2026-03-16	20.3500	20.4500	19.9000	20.2500	-0.735%	63	152	-99.753%
2026-03-13	20.4000	20.4000	20.4000	20.4000	0.000%	3	157	-99.755%
2026-03-12	20.0500	20.6500	20.0500	20.4000	+4.082%	48	157	-99.755%
2026-03-11	19.6500	19.7000	19.5000	19.6000	-0.508%	34	132	-99.745%
2026-03-10	19.7000	19.8500	19.5500	19.7000	-5.060%	31	104	-99.746%
2026-03-09	21.0500	21.0500	20.3000	20.7500	-7.778%	9	82	-99.759%
2026-03-06	22.5400	22.6500	22.5000	22.5000	-0.442%	6	75	-99.778%
2026-03-05	22.5500	22.6000	22.5500	22.6000	+21.180%	14	70	-99.779%
2026-03-04	19.1500	19.1500	18.6500	18.6500	+1.359%	5	69	-99.732%
2026-03-03	18.4500	18.5000	18.4000	18.4000	+9.199%	19	66	-99.728%
2026-03-02	16.0500	17.1500	16.0500	16.8500	+1.201%	34	57	-99.703%
2026-02-27	17.9500	17.9500	16.5000	16.6500	-12.368%	15	44	-99.700%
2026-02-26	18.0000	19.1000	18.0000	19.0000	+10.145%	13	34	-99.737%
2026-02-25	17.9500	17.9500	17.2500	17.2500	+0.877%	8	23	-99.710%
2026-02-24	16.8500	17.1000	16.8500	17.1000	-8.311%	10	23	-99.708%
2026-02-23	18.6500	18.6500	18.6500	18.6500	+2.755%	4	25	-99.732%
2026-02-19	18.4000	18.5000	18.1500	18.1500	-4.222%	10	25	-99.725%
2026-02-12	18.8500	18.9500	18.8500	18.9500	-10.782%	11	15	-99.736%
2026-02-09	22.0800	22.0800	21.1000	21.2400	+1.675%	16	11	-99.765%
2026-02-06	20.7000	20.9000	20.6500	20.8900	-10.420%	4	7	-99.761%
2026-02-04	23.2600	23.4400	23.1000	23.3200	-11.834%	12	7	-99.786%
2026-02-02	26.5000	26.5000	26.3500	26.4500	-8.793%	3	2	-99.811%
2026-01-27	29.0000	29.0000	29.0000	29.0000	-27.500%	1	3	-99.828%
2025-12-16	38.0000	40.0000	38.0000	40.0000	+7.239%	2	2	-99.875%
2025-12-15	38.5000	38.5000	37.3000	37.3000	0.000%	2	2	-99.866%