Dark

JNJ20261016P220
JNJ Oct 16 2026 220.00 Put (JNJ261016P00220000)
option OPRA

EOD

Sep 4, 2026

0.12000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1500	0.2100	0.1100	0.1200	0.000%	19	3,014	0.000%
2026-09-03	0.1600	0.1600	0.1000	0.1200	-66.667%	219	3,014	0.000%
2026-09-02	0.2500	0.3600	0.1000	0.3600	+63.636%	52	2,837	-66.667%
2026-09-01	0.2800	0.2800	0.2200	0.2200	-26.667%	17	2,845	-45.455%
2026-08-31	0.4300	0.4300	0.3000	0.3000	+11.111%	14	2,855	-60.000%
2026-08-28	0.2800	0.2800	0.2600	0.2700	-18.182%	7	2,859	-55.556%
2026-08-27	0.3200	0.3400	0.3100	0.3300	+10.000%	23	2,865	-63.636%
2026-08-26	0.2500	0.3000	0.2500	0.3000	+20.000%	4	2,888	-60.000%
2026-08-25	0.3100	0.3100	0.2500	0.2500	-10.714%	11	2,888	-52.000%
2026-08-24	0.2900	0.3100	0.2600	0.2800	-9.677%	50	2,892	-57.143%
2026-08-21	0.3400	0.4100	0.2100	0.3100	-13.889%	17	2,865	-61.290%
2026-08-20	0.4300	0.4400	0.3600	0.3600	+9.091%	3	2,865	-66.667%
2026-08-19	0.3500	0.4600	0.2200	0.3300	-13.158%	11	2,865	-63.636%
2026-08-18	0.5300	0.5300	0.3800	0.3800	-49.333%	19	2,871	-68.421%
2026-08-17	0.7700	0.7700	0.6100	0.7500	-6.250%	10	2,875	-84.000%
2026-08-14	0.8600	0.9100	0.8000	0.8000	-14.894%	7	2,877	-85.000%
2026-08-13	0.9200	0.9800	0.7900	0.9400	-1.053%	12	2,871	-87.234%
2026-08-12	1.2200	1.2200	0.9500	0.9500	-12.037%	21	2,873	-87.368%
2026-08-11	1.1300	1.1900	0.9500	1.0800	+2.857%	8	2,876	-88.889%
2026-08-10	1.0800	1.1800	1.0500	1.0500	-33.962%	24	2,875	-88.571%
2026-08-07	1.5500	1.6500	1.5100	1.5900	0.000%	27	2,871	-92.453%
2026-08-06	1.6000	1.6100	1.5900	1.5900	+5.298%	10	2,868	-92.453%
2026-08-05	1.6500	1.7500	1.2700	1.5100	-21.762%	19	2,867	-92.053%
2026-08-04	1.9500	2.1000	1.8700	1.9300	-1.026%	16	2,863	-93.782%
2026-08-03	1.9300	2.1500	1.9300	1.9500	+18.902%	12	2,861	-93.846%
2026-07-31	2.0000	2.0000	1.4800	1.6400	-9.890%	43	2,856	-92.683%
2026-07-30	1.6800	1.8200	1.5000	1.8200	+38.931%	7	2,836	-93.407%
2026-07-29	1.3200	1.4000	1.2300	1.3100	+4.800%	27	2,830	-90.840%
2026-07-28	1.1200	1.2700	1.1100	1.2500	+6.838%	9	2,824	-90.400%
2026-07-27	1.3600	1.3600	1.1700	1.1700	-21.477%	7	2,825	-89.744%
2026-07-24	1.7100	1.7200	1.4100	1.4900	-26.238%	28	2,825	-91.946%
2026-07-23	2.1700	2.1700	2.0200	2.0200	-9.417%	8	2,819	-94.059%
2026-07-22	2.4400	2.4400	2.2300	2.2300	-18.613%	5	2,820	-94.619%
2026-07-21	3.1000	3.2500	2.5900	2.7400	-7.432%	19	2,817	-95.620%
2026-07-20	2.5000	2.9600	2.5000	2.9600	+18.876%	16	2,813	-95.946%
2026-07-17	2.5200	2.6100	2.2800	2.4900	-15.878%	14	2,800	-95.181%
2026-07-16	2.9800	2.9800	2.7500	2.9600	-7.500%	30	2,799	-95.946%
2026-07-15	2.2800	3.2000	2.2800	3.2000	+26.984%	11	2,781	-96.250%
2026-07-14	2.5000	2.5200	2.5000	2.5200	+7.692%	3	2,775	-95.238%
2026-07-13	2.4900	2.4900	2.2500	2.3400	-11.027%	9	2,774	-94.872%
2026-07-10	2.3600	2.6300	2.3600	2.6300	+10.970%	3	2,770	-95.437%
2026-07-09	2.5700	2.5700	2.3500	2.3700	+15.610%	5	2,770	-94.937%
2026-07-08	2.0000	2.2700	1.8500	2.0500	+2.500%	58	2,769	-94.146%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-23.077%	1	2,779	-94.000%
2026-07-06	2.6000	2.6100	2.5600	2.6000	+4.418%	41	2,778	-95.385%
2026-07-02	2.5600	2.5600	2.3200	2.4900	-23.385%	4	2,788	-95.181%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+20.370%	2	2,788	-96.308%
2026-06-29	2.8800	2.8800	2.4500	2.7000	-32.500%	32	2,786	-95.556%
2026-06-25	4.4200	4.4200	3.7300	4.0000	-20.160%	21	2,787	-97.000%
2026-06-24	5.0100	5.0100	5.0100	5.0100	-8.073%	5	2,791	-97.605%
2026-06-23	5.7800	6.0500	5.4500	5.4500	-23.239%	47	2,791	-97.798%
2026-06-22	8.2200	8.2200	7.0500	7.1000	-13.939%	56	2,779	-98.310%
2026-06-18	8.4000	8.7000	8.2500	8.2500	+18.705%	62	2,757	-98.545%
2026-06-17	6.5500	6.9500	6.5500	6.9500	+14.876%	13	2,757	-98.273%
2026-06-16	7.1000	7.1000	6.0500	6.0500	-0.820%	63	2,757	-98.017%
2026-06-15	6.1700	6.2500	6.0400	6.1000	+10.909%	10	2,767	-98.033%
2026-06-12	5.8000	5.8000	5.5000	5.5000	-12.000%	9	2,763	-97.818%
2026-06-11	6.3000	6.3000	6.2500	6.2500	+0.806%	3	2,763	-98.080%
2026-06-10	6.1500	6.3000	5.9900	6.2000	-7.463%	46	2,762	-98.065%
2026-06-09	6.6200	6.7000	6.5900	6.7000	-15.723%	6	2,752	-98.209%
2026-06-08	7.9000	7.9500	7.9000	7.9500	+3.247%	6	2,750	-98.491%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-13.774%	20	2,749	-98.442%
2026-06-04	9.4000	9.4000	8.9300	8.9300	-14.135%	3	2,763	-98.656%
2026-06-03	11.0800	11.0800	10.3500	10.4000	-1.887%	37	2,768	-98.846%
2026-06-02	10.0500	11.1000	10.0500	10.6000	+2.415%	108	2,745	-98.868%
2026-06-01	10.5000	11.3500	10.3000	10.3500	+1.471%	2,004	2,644	-98.841%
2026-05-29	8.8000	10.4500	8.8000	10.2000	+21.429%	14	984	-98.824%
2026-05-28	8.3000	8.4500	8.1000	8.4000	+0.599%	20	977	-98.571%
2026-05-27	8.0500	9.1000	8.0500	8.3500	+1.212%	17	962	-98.563%
2026-05-26	7.4400	8.6500	7.4400	8.2500	+10.738%	14	958	-98.545%
2026-05-22	7.7000	7.7000	7.4500	7.4500	-18.132%	9	954	-98.389%
2026-05-21	9.6500	9.6500	9.1000	9.1000	-2.674%	344	965	-98.681%
2026-05-20	9.2500	9.6500	9.2500	9.3500	-3.608%	7	965	-98.717%
2026-05-19	9.5500	9.7000	9.3000	9.7000	-3.483%	11	847	-98.763%
2026-05-18	10.6000	10.6000	10.0500	10.0500	-1.951%	7	847	-98.806%
2026-05-15	9.7500	10.2500	9.7500	10.2500	+5.128%	10	847	-98.829%
2026-05-14	9.6000	9.7500	9.4500	9.7500	+3.175%	8	834	-98.769%
2026-05-13	10.1500	10.6000	9.4500	9.4500	-15.625%	10	818	-98.730%
2026-05-12	11.8000	11.8000	10.6000	11.2000	-12.840%	15	818	-98.929%
2026-05-11	12.6500	12.9500	12.6000	12.8500	-3.383%	14	818	-99.066%
2026-05-08	12.9500	13.3000	12.8500	13.3000	+4.724%	10	801	-99.098%
2026-05-07	12.7000	13.3000	12.4200	12.7000	+4.959%	47	793	-99.055%
2026-05-06	11.8000	12.4500	11.8000	12.1000	+4.762%	12	770	-99.008%
2026-05-05	11.4500	11.5500	11.3500	11.5500	-5.868%	13	761	-98.961%
2026-05-04	11.2500	12.4000	11.2500	12.2700	+12.569%	13	755	-99.022%
2026-05-01	10.6500	11.1000	10.6500	10.9000	+2.347%	9	740	-98.899%
2026-04-30	10.4500	10.8000	10.3500	10.6500	-6.167%	31	740	-98.873%
2026-04-29	12.0500	12.0500	10.9500	11.3500	+0.442%	82	716	-98.943%
2026-04-28	10.7500	11.3000	10.0500	11.3000	-5.042%	10	710	-98.938%
2026-04-27	11.6500	11.9000	11.5200	11.9000	+5.310%	19	702	-98.992%
2026-04-24	11.2000	11.6500	11.2000	11.3000	+10.784%	7	696	-98.938%
2026-04-23	10.8200	10.9500	10.2000	10.2000	-20.000%	43	689	-98.824%
2026-04-22	11.7500	12.7500	11.7500	12.7500	+5.372%	8	669	-99.059%
2026-04-21	11.5000	12.3000	11.4000	12.1000	+16.346%	18	657	-99.008%
2026-04-20	10.2500	10.4000	10.2500	10.4000	+8.901%	2	657	-98.846%
2026-04-16	8.8500	10.1000	8.8500	9.5500	+10.405%	191	655	-98.743%
2026-04-15	8.3000	8.6500	8.3000	8.6500	+8.805%	9	551	-98.613%
2026-04-14	8.2500	8.3000	7.9500	7.9500	-14.516%	45	544	-98.491%
2026-04-10	9.2500	9.3000	9.2500	9.3000	+14.110%	6	507	-98.710%
2026-04-09	8.0500	8.9500	8.0500	8.1500	-4.118%	223	501	-98.528%
2026-04-08	9.5000	9.5000	8.5000	8.5000	-13.265%	5	350	-98.588%
2026-04-07	9.9500	9.9500	9.8000	9.8000	+7.692%	10	348	-98.776%
2026-04-06	9.0000	9.1500	8.8000	9.1000	-4.712%	109	343	-98.681%
2026-04-02	9.5500	9.5500	9.5500	9.5500	+14.371%	1	280	-98.743%
2026-04-01	8.2000	8.8000	8.1500	8.3500	-5.968%	104	280	-98.563%
2026-03-31	8.9000	9.0500	8.8800	8.8800	-6.526%	4	181	-98.649%
2026-03-30	9.5800	9.5800	9.0000	9.5000	-5.000%	111	177	-98.737%
2026-03-26	10.2000	10.2000	9.8000	10.0000	-10.314%	35	128	-98.800%
2026-03-23	11.1500	11.1500	11.1500	11.1500	+0.905%	1	96	-98.924%
2026-03-19	11.1500	11.4000	10.9500	11.0500	+13.333%	54	96	-98.914%
2026-03-16	9.6500	9.7500	9.6500	9.7500	+2.094%	2	112	-98.769%
2026-03-13	9.5500	9.5500	9.5500	9.5500	+2.139%	2	110	-98.743%
2026-03-11	9.4500	9.4500	9.3500	9.3500	-3.109%	3	108	-98.717%
2026-03-09	9.5500	10.0500	9.4500	9.6500	-10.648%	17	105	-98.756%
2026-03-06	10.8000	10.8000	10.8000	10.8000	+25.581%	1	88	-98.889%
2026-03-04	8.6000	8.6500	8.6000	8.6000	+13.158%	4	88	-98.605%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+5.556%	12	84	-98.421%
2026-02-24	7.6500	7.6500	7.2000	7.2000	0.000%	74	72	-98.333%