Dark

JNJ20261218P160
JNJ Dec 18 2026 160.00 Put (JNJ261218P00160000)
option OPRA

EOD

Jul 16, 2026

0.3900-29.091%(-0.1600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3900	0.3900	0.3900	0.3900	-29.091%	4	126	0.000%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-1.786%	1	130	-29.091%
2026-06-30	0.5600	0.5600	0.5600	0.5600	-9.677%	1	131	-30.357%
2026-06-24	0.6500	0.6500	0.6200	0.6200	-11.429%	2	130	-37.097%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-19.540%	1	131	-44.286%
2026-06-22	0.8700	0.8700	0.8700	0.8700	-4.396%	1	131	-55.172%
2026-06-16	0.9100	0.9100	0.9100	0.9100	+1.111%	1	131	-57.143%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-21.053%	1	131	-56.667%
2026-06-05	1.0000	1.1400	1.0000	1.1400	-14.286%	3	131	-65.789%
2026-06-01	1.4400	1.4400	1.3300	1.3300	-24.432%	2	133	-70.677%
2026-05-29	1.7600	1.7600	1.7600	1.7600	+41.935%	1	132	-77.841%
2026-05-28	1.2400	1.2400	1.2400	1.2400	-12.057%	1	131	-68.548%
2026-05-27	1.4100	1.4100	1.4100	1.4100	-12.422%	1	131	-72.340%
2026-05-26	1.4000	1.6100	1.4000	1.6100	+30.894%	2	131	-75.776%
2026-05-22	1.2700	1.2700	1.1300	1.2300	-8.889%	34	131	-68.293%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-7.534%	6	150	-71.111%
2026-05-19	1.4000	1.4900	1.3600	1.4600	-5.195%	7	157	-73.288%
2026-05-15	1.5200	1.5400	1.5200	1.5400	-18.519%	2	157	-74.675%
2026-05-14	1.4000	1.8900	1.4000	1.8900	+11.834%	4	156	-79.365%
2026-05-12	1.6900	1.6900	1.6900	1.6900	-16.337%	1	154	-76.923%
2026-04-22	1.9200	2.0500	1.9200	2.0200	+34.667%	53	154	-80.693%
2026-04-16	1.5000	1.5000	1.5000	1.5000	-3.226%	10	154	-74.000%
2026-04-15	1.5500	1.5500	1.5500	1.5500	-7.186%	2	144	-74.839%
2026-04-14	1.6700	1.6700	1.6700	1.6700	-24.434%	2	142	-76.647%
2026-04-10	2.2100	2.2100	2.2100	2.2100	-3.493%	20	140	-82.353%
2026-03-16	2.1900	2.3600	2.1900	2.2900	+55.782%	26	132	-82.969%
2026-02-19	1.7700	1.8200	1.3900	1.4700	-17.416%	4	134	-73.469%
2026-02-17	1.7000	1.8900	1.7000	1.7800	+11.250%	62	134	-78.090%
2026-02-12	1.6000	1.6000	1.6000	1.6000	0.000%	36	74	-75.625%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-8.046%	2	83	-75.625%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-9.375%	1	83	-77.586%
2026-01-30	1.9900	2.1500	1.6800	1.9200	+8.475%	78	83	-79.688%
2026-01-28	1.7700	1.7700	1.7700	1.7700	-17.290%	2	102	-77.966%
2026-01-26	2.1400	2.1400	2.1400	2.1400	+15.676%	1	104	-81.776%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-15.909%	2	104	-78.919%
2026-01-16	2.1100	2.2100	2.1100	2.2000	-3.509%	8	97	-82.273%
2026-01-13	2.4100	2.4100	2.2800	2.2800	-24.000%	2	97	-82.895%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-5.956%	1	97	-87.000%
2026-01-07	3.1800	3.1900	2.9700	3.1900	-5.060%	14	96	-87.774%
2026-01-06	3.3600	3.3600	3.3600	3.3600	+3.385%	1	101	-88.393%
2025-12-16	3.3000	3.3000	3.2500	3.2500	+7.973%	3	100	-88.000%
2025-12-11	3.0100	3.0100	3.0100	3.0100	-14.000%	1	102	-87.043%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+1.449%	22	102	-88.857%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-19.767%	1	80	-88.696%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-8.120%	1	80	-90.930%
2025-11-12	4.6800	4.6800	4.6800	4.6800	-9.126%	1	81	-91.667%
2025-11-11	5.1500	5.1500	5.1500	5.1500	-14.167%	1	81	-92.427%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+8.108%	1	81	-93.500%
2025-11-04	5.5500	5.5500	5.5500	5.5500	+0.909%	1	81	-92.973%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-3.509%	1	81	-92.909%
2025-10-28	5.7000	5.7000	5.7000	5.7000	-5.785%	1	81	-93.158%
2025-10-27	6.0500	6.0500	6.0500	6.0500	+27.368%	2	82	-93.554%
2025-10-22	4.7500	4.7500	4.7500	4.7500	-2.062%	2	82	-91.789%
2025-10-20	4.9500	4.9500	4.8500	4.8500	-10.185%	2	80	-91.959%
2025-10-13	5.4000	5.4000	5.4000	5.4000	-9.244%	1	78	-92.778%
2025-10-07	5.3400	5.9500	5.3400	5.9500	+5.310%	2	76	-93.445%
2025-10-01	5.6500	5.6500	5.6500	5.6500	-7.680%	36	76	-93.097%
2025-09-30	6.0500	6.1200	6.0500	6.1200	-24.908%	4	40	-93.627%
2025-09-22	7.0600	8.1500	7.0600	8.1500	+14.146%	2	40	-95.215%
2025-09-05	7.1500	9.1100	6.9500	7.1400	-3.514%	16	39	-94.538%
2025-08-21	7.4000	7.4000	7.4000	7.4000	+2.778%	2	37	-94.730%
2025-08-20	7.2000	7.2000	7.2000	7.2000	-18.736%	2	37	-94.583%
2025-08-12	8.7000	8.8600	8.7000	8.8600	-9.221%	2	35	-95.598%
2025-07-25	9.7600	9.7600	9.7600	9.7600	+3.940%	2	35	-96.004%
2025-07-24	9.3800	9.3900	9.3800	9.3900	-11.164%	2	35	-95.847%
2025-07-23	9.7500	10.5700	9.7500	10.5700	+7.201%	2	35	-96.310%
2025-07-22	9.9000	9.9000	9.8600	9.8600	-11.964%	2	35	-96.045%
2025-07-21	11.2500	11.8900	11.2000	11.2000	-15.472%	22	34	-96.518%
2025-07-16	13.2500	13.2500	13.2500	13.2500	-8.621%	3	34	-97.057%
2025-07-11	14.5000	14.5000	14.5000	14.5000	+5.072%	1	34	-97.310%
2025-07-10	13.6500	13.8000	13.6500	13.8000	-14.019%	8	34	-97.174%
2025-05-30	16.0500	16.0500	16.0500	16.0500	-25.349%	6	34	-97.570%
2025-05-14	21.5000	21.5000	21.5000	21.5000	+13.158%	1	31	-98.186%
2025-05-13	19.0000	19.0000	19.0000	19.0000	+10.465%	3	30	-97.947%
2025-04-21	17.2000	17.2000	17.2000	17.2000	+1.655%	19	27	-97.733%
2025-04-04	16.3500	16.9200	16.3500	16.9200	+5.750%	4	8	-97.695%
2025-04-01	16.0000	16.0000	16.0000	16.0000	+27.490%	1	9	-97.563%
2025-02-28	12.5500	12.5500	12.5500	12.5500	+7.265%	2	8	-96.892%
2025-02-25	11.7000	11.7000	11.7000	11.7000	-15.706%	1	9	-96.667%
2025-02-19	13.8800	13.8800	13.8800	13.8800	+13.770%	1	9	-97.190%
2025-02-13	12.2000	12.2000	12.2000	12.2000	-48.911%	1	8	-96.803%
2025-01-08	23.3500	23.8800	23.3500	23.8800	+13.068%	2	8	-98.367%
2024-12-24	21.1200	21.1200	21.1200	21.1200	-7.531%	5	10	-98.153%
2024-12-19	22.3000	22.8400	22.3000	22.8400	+26.537%	2	10	-98.292%
2024-12-04	18.0500	18.0500	18.0500	18.0500	+2.849%	2	9	-97.839%
2024-11-20	17.8800	17.9000	17.5500	17.5500	+14.706%	21	9	-97.778%
2024-11-07	15.3000	15.3000	15.3000	15.3000	-4.375%	21	30	-97.451%
2024-11-05	16.0000	16.0000	16.0000	16.0000	+11.111%	1	9	-97.563%
2024-09-23	14.4000	14.4000	14.4000	14.4000	+1.408%	2	8	-97.292%
2024-09-20	14.2000	14.2000	14.2000	14.2000	+2.899%	2	8	-97.254%
2024-09-13	13.8000	13.8000	13.8000	13.8000	+6.977%	2	8	-97.174%
2024-09-05	12.9000	12.9000	12.9000	12.9000	-4.160%	2	7	-96.977%
2024-08-30	13.4600	13.4600	13.4600	13.4600	+1.432%	4	7	-97.103%
2024-08-29	13.3200	13.3200	13.2700	13.2700	-1.704%	3	7	-97.061%
2024-08-28	13.5000	13.5000	13.5000	13.5000	-15.625%	1	7	-97.111%
2024-08-12	16.0000	16.0000	16.0000	16.0000	+10.574%	1	7	-97.563%
2024-07-30	14.4700	14.4700	14.4700	14.4700	-3.726%	1	7	-97.305%
2024-07-25	15.0300	15.0300	15.0300	15.0300	-6.121%	1	8	-97.405%
2024-07-17	16.0100	16.0100	16.0100	16.0100	-16.309%	2	8	-97.564%
2024-07-16	19.1000	19.1300	19.1000	19.1300	-1.137%	2	8	-97.961%
2024-07-15	19.3500	19.3500	19.3500	19.3500	-3.153%	5	7	-97.984%
2024-07-02	19.9800	19.9800	19.9800	19.9800	0.000%	2	2	-98.048%