Dark

JNJ20261218P185
JNJ Dec 18 2026 185.00 Put (JNJ261218P00185000)
option OPRA

EOD

Sep 4, 2026

0.1700+6.250%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1800	0.2100	0.1100	0.1700	+6.250%	10	882	0.000%
2026-09-03	0.1600	0.1600	0.1600	0.1600	+33.333%	1	882	+6.250%
2026-09-02	0.2100	0.2100	0.1200	0.1200	-33.333%	14	881	+41.667%
2026-09-01	0.2000	0.2000	0.1600	0.1800	0.000%	19	887	-5.556%
2026-08-31	0.1900	0.2000	0.1800	0.1800	+12.500%	7	881	-5.556%
2026-08-26	0.1600	0.1600	0.1600	0.1600	-5.882%	6	883	+6.250%
2026-08-24	0.1900	0.1900	0.1700	0.1700	-29.167%	6	879	0.000%
2026-08-21	0.2300	0.2400	0.2100	0.2400	+4.348%	6	885	-29.167%
2026-08-20	0.2300	0.2300	0.2200	0.2300	+21.053%	6	891	-26.087%
2026-08-19	0.1600	0.2000	0.1600	0.1900	-20.833%	7	897	-10.526%
2026-08-18	0.2200	0.2600	0.2200	0.2400	-29.412%	12	903	-29.167%
2026-08-17	0.3200	0.3400	0.3000	0.3400	-32.000%	7	915	-50.000%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+8.696%	1	922	-66.000%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-37.838%	1	923	-63.043%
2026-07-31	0.7400	0.7400	0.7400	0.7400	-21.277%	2	923	-77.027%
2026-07-30	0.9400	0.9400	0.9400	0.9400	-21.667%	1	925	-81.915%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-39.086%	2	926	-85.833%
2026-06-23	2.0400	2.1300	1.9500	1.9700	-20.565%	11	926	-91.371%
2026-06-22	2.6100	2.6100	2.4800	2.4800	-12.982%	12	921	-93.145%
2026-06-18	2.7600	2.8500	2.5400	2.8500	+21.277%	40	888	-94.035%
2026-06-16	2.3000	2.5000	2.2700	2.3500	+17.500%	24	888	-92.766%
2026-06-15	2.2000	2.2000	2.0000	2.0000	-13.043%	3	885	-91.500%
2026-06-12	2.3000	2.3000	2.3000	2.3000	0.000%	13	884	-92.609%
2026-06-11	2.3000	2.3000	2.3000	2.3000	+4.545%	50	885	-92.609%
2026-06-09	2.3000	2.3000	2.2000	2.2000	-24.915%	720	865	-92.273%
2026-06-08	2.9600	2.9600	2.9300	2.9300	-16.286%	18	265	-94.198%
2026-05-26	3.5500	3.5500	3.5000	3.5000	+7.362%	13	247	-95.143%
2026-05-21	3.2600	3.2600	3.2600	3.2600	-32.784%	1	234	-94.785%
2026-05-07	4.8500	4.8500	4.8500	4.8500	0.000%	1	234	-96.495%
2026-04-30	4.8500	4.8500	4.8500	4.8500	+15.202%	1	233	-96.495%
2026-04-28	4.2100	4.2100	4.2100	4.2100	-8.279%	4	232	-95.962%
2026-04-22	4.5200	4.5900	4.5200	4.5900	+4.318%	2	232	-96.296%
2026-04-21	4.2500	4.4000	4.2000	4.4000	+11.392%	5	232	-96.136%
2026-03-04	3.9500	3.9500	3.9500	3.9500	+9.116%	1	232	-95.696%
2026-02-20	3.6200	3.6200	3.6200	3.6200	+0.556%	1	232	-95.304%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-15.888%	1	232	-95.278%
2026-01-28	4.2800	4.2800	4.2800	4.2800	-6.957%	9	232	-96.028%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-7.258%	1	232	-96.304%
2026-01-26	4.9600	4.9600	4.9600	4.9600	+3.333%	2	231	-96.573%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+4.348%	1	231	-96.458%
2026-01-15	5.9000	5.9000	4.6000	4.6000	-33.333%	2	231	-96.304%
2026-01-14	5.9600	6.9000	5.9500	6.9000	+2.985%	4	231	-97.536%
2026-01-12	6.7500	6.7500	6.7000	6.7000	-14.103%	9	231	-97.463%
2026-01-09	7.7600	7.8000	7.7600	7.8000	+5.405%	4	231	-97.821%
2026-01-08	7.4000	7.4000	7.4000	7.4000	-5.128%	1	232	-97.703%
2026-01-07	7.8500	7.8500	7.5000	7.8000	-12.360%	6	232	-97.821%
2026-01-05	9.1500	9.1500	8.7500	8.9000	+10.559%	6	220	-98.090%
2026-01-02	7.9000	8.6000	7.9000	8.0500	+1.258%	16	220	-97.888%
2025-12-31	8.2000	8.2000	7.9500	7.9500	+1.923%	8	200	-97.862%
2025-12-30	8.0000	8.0000	7.7600	7.8000	+2.632%	14	200	-97.821%
2025-12-29	7.7000	7.8000	7.6000	7.6000	-1.935%	6	194	-97.763%
2025-12-26	7.9000	7.9500	7.7500	7.7500	0.000%	11	188	-97.806%
2025-12-24	7.8500	7.9000	7.7500	7.7500	-3.727%	5	172	-97.806%
2025-12-23	7.8500	8.0500	7.8500	8.0500	+4.545%	6	172	-97.888%
2025-12-22	8.2500	8.2500	7.7000	7.7000	-0.645%	6	166	-97.792%
2025-12-19	7.9000	7.9000	7.6000	7.7500	-0.641%	7	160	-97.806%
2025-12-18	7.4500	7.8000	7.4500	7.8000	+6.849%	6	153	-97.821%
2025-12-17	7.7500	7.7500	7.3000	7.3000	+0.690%	7	147	-97.671%
2025-12-12	7.3500	7.4500	7.2500	7.2500	-0.685%	6	140	-97.655%
2025-12-11	7.5000	7.5000	7.2000	7.3000	-14.620%	6	134	-97.671%
2025-12-04	8.3000	8.8500	8.3000	8.5500	+7.547%	5	128	-98.012%
2025-12-03	8.2500	8.2500	7.9500	7.9500	-5.357%	19	123	-97.862%
2025-12-02	8.4000	8.5000	8.2000	8.4000	+7.692%	6	104	-97.976%
2025-12-01	8.1000	8.1000	7.7000	7.8000	-5.455%	7	98	-97.821%
2025-11-28	8.3500	8.4500	8.2500	8.2500	+6.452%	81	91	-97.939%
2025-11-26	8.0500	8.0500	7.7000	7.7500	-29.481%	9	13	-97.806%
2025-11-17	10.9900	10.9900	10.9900	10.9900	-2.743%	1	13	-98.453%
2025-11-14	11.3000	11.3000	11.3000	11.3000	+1.436%	1	13	-98.496%
2025-11-13	11.1400	11.1400	11.1400	11.1400	-0.536%	2	14	-98.474%
2025-11-12	11.2000	11.2000	11.2000	11.2000	-12.840%	1	12	-98.482%
2025-11-11	12.8500	12.8500	12.8500	12.8500	-4.815%	2	12	-98.677%
2025-11-06	13.5000	13.5000	13.5000	13.5000	+4.408%	1	12	-98.741%
2025-11-03	12.9300	12.9300	12.9300	12.9300	+13.620%	1	10	-98.685%
2025-10-20	11.3800	11.3800	11.3800	11.3800	-8.960%	9	10	-98.506%
2025-10-16	12.5000	12.5000	12.5000	12.5000	-6.367%	2	1	-98.640%
2025-10-07	13.4900	13.4900	13.3300	13.3500	-1.038%	8	2	-98.727%
2025-10-06	13.2800	13.4900	13.2800	13.4900	-23.265%	2	2	-98.740%
2025-09-16	17.5800	17.5800	17.5800	17.5800	-54.819%	1	2	-99.033%
2024-12-12	38.9100	38.9100	38.9100	38.9100	+32.347%	1	2	-99.563%
2024-07-29	28.9300	29.4000	28.9300	29.4000	0.000%	2	1	-99.422%