Dark

JNJ20261218P180
JNJ Dec 18 2026 180.00 Put (JNJ261218P00180000)
option OPRA

EOD

Sep 4, 2026

0.1200-50.000%(-0.1200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2200	0.2200	0.1200	0.1200	-50.000%	6	344	0.000%
2026-09-03	0.0400	0.2400	0.0400	0.2400	+118.182%	4	344	-50.000%
2026-09-02	0.1200	0.1600	0.1100	0.1100	-35.294%	12	344	+9.091%
2026-09-01	0.2600	0.2600	0.0900	0.1700	-32.000%	13	352	-29.412%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+56.250%	1	347	-52.000%
2026-08-28	0.0900	0.1600	0.0800	0.1600	+6.667%	9	346	-25.000%
2026-08-27	0.1600	0.1600	0.1200	0.1500	+7.143%	10	347	-20.000%
2026-08-26	0.1400	0.1800	0.1200	0.1400	+7.692%	58	348	-14.286%
2026-08-25	0.1300	0.1400	0.1200	0.1300	-51.852%	6	343	-7.692%
2026-08-20	0.2700	0.2700	0.2700	0.2700	+3.846%	19	343	-55.556%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-7.143%	1	362	-53.846%
2026-08-18	0.2800	0.2800	0.2800	0.2800	+40.000%	1	362	-57.143%
2026-08-17	0.3000	0.3000	0.2000	0.2000	-33.333%	27	363	-40.000%
2026-08-14	0.3000	0.3400	0.3000	0.3000	-9.091%	10	360	-60.000%
2026-08-13	0.4700	0.4700	0.3100	0.3300	-13.158%	40	369	-63.636%
2026-08-12	0.3700	0.4100	0.3600	0.3800	0.000%	9	369	-68.421%
2026-08-11	0.4000	0.4100	0.3800	0.3800	+22.581%	5	368	-68.421%
2026-08-10	0.3100	0.3100	0.3100	0.3100	-50.794%	3	370	-61.290%
2026-08-04	0.6300	0.6300	0.6300	0.6300	+6.780%	2	370	-80.952%
2026-08-03	0.5900	0.5900	0.5900	0.5900	+11.321%	1	370	-79.661%
2026-07-31	0.4900	0.5300	0.4800	0.5300	-29.333%	14	369	-77.358%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+44.231%	1	369	-84.000%
2026-07-29	0.5500	0.5500	0.5000	0.5200	+23.810%	21	369	-76.923%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+2.439%	4	386	-71.429%
2026-07-27	0.6200	0.6200	0.4100	0.4100	-19.608%	21	389	-70.732%
2026-07-24	0.6600	0.6600	0.5100	0.5100	-21.538%	38	390	-76.471%
2026-07-23	0.6600	0.6600	0.6500	0.6500	0.000%	4	389	-81.538%
2026-07-22	0.7700	0.7700	0.6000	0.6500	-13.333%	8	386	-81.538%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-13.793%	3	384	-84.000%
2026-07-15	0.9400	0.9400	0.8700	0.8700	-11.224%	5	383	-86.207%
2026-07-13	0.9800	0.9800	0.9800	0.9800	-7.547%	1	383	-87.755%
2026-07-09	0.9500	1.0600	0.7600	1.0600	+41.333%	3	384	-88.679%
2026-07-07	0.6600	0.7700	0.6600	0.7500	-26.471%	21	385	-84.000%
2026-07-06	1.0200	1.0200	1.0200	1.0200	-8.929%	1	385	-88.235%
2026-07-02	1.0100	1.1200	1.0100	1.1200	-20.000%	2	384	-89.286%
2026-07-01	1.1800	1.5200	1.1800	1.4000	+40.000%	19	384	-91.429%
2026-06-30	1.2000	1.2000	1.0000	1.0000	-38.272%	15	378	-88.000%
2026-06-23	1.6500	1.6700	1.6100	1.6200	-13.830%	8	378	-92.593%
2026-06-22	2.1000	2.1000	1.8800	1.8800	+0.535%	29	379	-93.617%
2026-06-16	1.8700	1.8700	1.8700	1.8700	+11.310%	1	366	-93.583%
2026-06-15	1.6800	1.6800	1.6800	1.6800	-19.617%	1	366	-92.857%
2026-06-10	1.8500	2.2300	1.8500	2.0900	+4.500%	74	366	-94.258%
2026-06-09	2.6300	2.6300	2.0000	2.0000	-7.407%	20	348	-94.000%
2026-06-05	2.4100	2.4100	2.1600	2.1600	-13.600%	23	331	-94.444%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-12.281%	1	329	-95.200%
2026-06-03	2.8500	2.8500	2.8500	2.8500	-6.250%	1	328	-95.789%
2026-06-01	3.0900	3.1000	3.0400	3.0400	-1.935%	4	327	-96.053%
2026-05-29	2.5800	3.1000	2.5800	3.1000	+18.774%	27	326	-96.129%
2026-05-27	2.5000	2.9100	2.5000	2.6100	+4.400%	49	299	-95.402%
2026-05-26	2.4900	2.5000	2.4900	2.5000	+0.402%	6	268	-95.200%
2026-05-22	2.5700	2.5700	2.4900	2.4900	-14.138%	18	267	-95.181%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-6.452%	1	265	-95.862%
2026-05-15	3.1000	3.1000	3.1000	3.1000	0.000%	3	264	-96.129%
2026-05-14	2.9200	3.1000	2.9200	3.1000	-18.635%	2	267	-96.129%
2026-05-08	3.8100	3.8100	3.8100	3.8100	+3.815%	1	269	-96.850%
2026-05-07	3.6700	3.6700	3.6700	3.6700	+1.944%	1	268	-96.730%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+12.150%	1	267	-96.667%
2026-04-30	3.2100	3.2100	3.2100	3.2100	-16.188%	1	267	-96.262%
2026-04-22	3.7600	3.8300	3.7600	3.8300	-1.542%	2	266	-96.867%
2026-04-21	3.8000	3.8900	3.7000	3.8900	+30.537%	34	253	-96.915%
2026-04-17	2.9700	2.9800	2.9700	2.9800	-6.875%	2	253	-95.973%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+3.226%	1	255	-96.250%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-18.848%	16	256	-96.129%
2026-04-07	3.8200	3.8200	3.8200	3.8200	+6.111%	1	240	-96.859%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-5.512%	1	239	-96.667%
2026-03-17	3.8100	3.8100	3.8100	3.8100	+36.071%	2	240	-96.850%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+0.358%	3	238	-95.714%
2026-02-27	2.7900	2.7900	2.7900	2.7900	-12.539%	1	235	-95.699%
2026-02-17	3.1900	3.1900	3.1900	3.1900	+1.270%	1	235	-96.238%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+5.000%	1	234	-96.190%
2026-02-09	3.0000	3.0000	3.0000	3.0000	+165.487%	1	234	-96.000%
2026-02-06	3.1400	3.1400	1.1300	1.1300	-65.758%	2	234	-89.381%
2026-02-02	3.3000	3.3000	3.3000	3.3000	+14.187%	1	236	-96.364%
2026-01-29	2.8900	2.8900	2.8900	2.8900	-25.897%	3	235	-95.848%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-5.797%	1	235	-96.923%
2026-01-26	4.2000	4.2000	4.1400	4.1400	+2.222%	3	234	-97.101%
2026-01-23	3.8500	4.0500	3.8500	4.0500	-32.500%	3	231	-97.037%
2026-01-20	4.5000	6.0000	4.5000	6.0000	+37.931%	8	229	-98.000%
2026-01-16	4.3500	4.3500	4.3500	4.3500	-4.185%	1	225	-97.241%
2026-01-15	4.5400	4.5400	4.5400	4.5400	-6.392%	1	225	-97.357%
2026-01-14	4.8500	4.8500	4.8500	4.8500	-3.000%	1	224	-97.526%
2026-01-13	5.2500	5.3000	5.0000	5.0000	-10.714%	10	225	-97.600%
2026-01-12	5.6000	5.6000	5.6000	5.6000	-14.504%	1	220	-97.857%
2026-01-09	6.6500	6.6500	6.5500	6.5500	+4.800%	11	219	-98.168%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-9.420%	3	208	-98.080%
2026-01-06	6.8500	6.9000	6.6600	6.9000	+15.000%	10	205	-98.261%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-10.448%	3	201	-98.000%
2025-12-31	6.7000	6.7000	6.7000	6.7000	+7.890%	10	188	-98.209%
2025-12-17	6.1800	6.2100	6.1800	6.2100	-3.721%	3	188	-98.068%
2025-12-16	6.5300	6.5300	5.9800	6.4500	+4.032%	264	186	-98.140%
2025-12-12	6.2000	6.2000	6.2000	6.2000	-16.779%	25	56	-98.065%
2025-12-10	7.6000	7.7500	7.1500	7.4500	-2.614%	7	55	-98.389%
2025-12-09	7.2500	7.6500	7.2500	7.6500	+0.658%	5	48	-98.431%
2025-12-08	7.3000	7.6000	7.2500	7.6000	+2.703%	6	43	-98.421%
2025-12-05	7.6500	7.6500	7.3500	7.4000	+9.630%	6	37	-98.378%
2025-11-25	6.7500	6.8500	6.7000	6.7500	-6.897%	7	31	-98.222%
2025-11-24	7.3000	7.4500	7.2500	7.2500	-2.027%	8	25	-98.345%
2025-11-21	7.5000	7.5000	7.1000	7.4000	-6.329%	7	23	-98.378%
2025-11-20	8.0500	8.0500	7.8500	7.9000	-29.148%	6	17	-98.481%
2025-10-13	11.0700	11.1500	11.0700	11.1500	0.000%	2	12	-98.924%
2025-10-07	11.1500	11.1500	11.1500	11.1500	-3.796%	1	11	-98.924%
2025-10-06	10.9000	11.5900	10.9000	11.5900	+9.858%	3	11	-98.965%
2025-10-03	10.5500	10.5500	10.5500	10.5500	-24.643%	1	12	-98.863%
2025-09-26	14.0000	14.0000	14.0000	14.0000	-5.914%	1	11	-99.143%
2025-09-16	14.8800	14.8800	14.8800	14.8800	+3.693%	1	11	-99.194%
2025-09-12	14.2000	14.3500	14.1500	14.3500	-2.381%	12	10	-99.164%
2025-09-03	14.7000	14.7000	14.7000	14.7000	+0.892%	5	5	-99.184%
2025-08-26	14.5700	14.5700	14.5700	14.5700	-24.312%	5	7	-99.176%
2025-07-30	19.2500	19.2500	19.2500	19.2500	-42.365%	1	4	-99.377%
2025-05-13	33.4000	33.4000	33.4000	33.4000	+61.353%	3	4	-99.641%
2025-02-25	20.7000	20.7000	20.7000	20.7000	-33.183%	3	4	-99.420%
2025-01-29	30.9800	30.9800	30.9800	30.9800	-12.609%	1	4	-99.613%
2024-12-13	35.4600	35.4600	35.4500	35.4500	+4.975%	26	4	-99.661%
2024-12-12	33.7700	33.7700	33.7700	33.7700	+7.685%	1	17	-99.645%
2024-11-14	31.3000	31.4100	31.3000	31.3600	+24.593%	9	17	-99.617%
2024-09-30	25.0400	25.1700	25.0400	25.1700	+13.634%	5	26	-99.523%
2024-09-18	22.1500	22.1500	22.1500	22.1500	-4.936%	1	30	-99.458%
2024-08-26	23.3500	23.4100	23.2500	23.3000	-13.704%	35	29	-99.485%
2024-08-08	27.0000	27.0000	27.0000	27.0000	-20.914%	4	4	-99.556%
2024-07-02	34.1400	34.1400	34.1400	34.1400	0.000%	4	4	-99.649%