Dark

JNJ20261218P200
JNJ Dec 18 2026 200.00 Put (JNJ261218P00200000)
option OPRA

EOD

Sep 4, 2026

0.3400-10.526%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3800	0.4500	0.3400	0.3400	-10.526%	6	2,385	0.000%
2026-09-03	0.3800	0.3800	0.3800	0.3800	+52.000%	4	2,385	-10.526%
2026-09-02	0.1400	0.2900	0.1400	0.2500	-40.476%	25	2,385	+36.000%
2026-09-01	0.4200	0.4200	0.4200	0.4200	-10.638%	2	2,370	-19.048%
2026-08-31	0.4400	0.4700	0.4400	0.4700	+6.818%	3	2,368	-27.660%
2026-08-27	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,370	-22.727%
2026-08-26	0.3800	0.4500	0.3800	0.4500	-4.255%	11	2,369	-24.444%
2026-08-25	0.4300	0.4900	0.4000	0.4700	0.000%	9	2,366	-27.660%
2026-08-24	0.4900	0.5400	0.4400	0.4700	-6.000%	13	2,368	-27.660%
2026-08-21	0.7200	0.7200	0.5000	0.5000	0.000%	20	2,377	-32.000%
2026-08-20	0.5200	0.7600	0.5000	0.5000	+16.279%	23	2,376	-32.000%
2026-08-19	0.5000	0.5000	0.4000	0.4300	-23.214%	21	2,372	-20.930%
2026-08-18	0.6000	0.6200	0.5500	0.5600	-18.841%	19	2,363	-39.286%
2026-08-17	1.0100	1.0100	0.6900	0.6900	-18.824%	14	2,358	-50.725%
2026-08-14	0.9200	1.0700	0.8500	0.8500	-16.667%	16	2,359	-60.000%
2026-08-13	1.0600	1.0600	0.9000	1.0200	-3.774%	94	2,357	-66.667%
2026-08-12	1.2000	1.2200	1.0600	1.0600	-17.829%	11	2,359	-67.925%
2026-08-11	1.2300	1.2900	1.2300	1.2900	+17.273%	5	2,358	-73.643%
2026-08-10	1.0800	1.1000	1.0800	1.1000	-16.031%	5	2,361	-69.091%
2026-08-07	1.2200	1.3200	1.2200	1.3100	+0.769%	23	2,357	-74.046%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-18.750%	3	2,345	-73.846%
2026-08-05	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,343	-78.750%
2026-08-04	1.7200	1.7200	1.6000	1.6000	-8.571%	2	2,342	-78.750%
2026-08-03	1.5300	1.7500	1.5300	1.7500	+11.465%	7	2,342	-80.571%
2026-07-30	1.5000	1.5700	1.5000	1.5700	-1.875%	5	2,340	-78.344%
2026-07-29	1.2000	1.8000	1.2000	1.6000	+50.943%	16	2,336	-78.750%
2026-07-28	0.8500	1.0600	0.8500	1.0600	-7.018%	40	2,335	-67.925%
2026-07-27	1.2000	1.2000	1.0600	1.1400	-19.149%	9	2,319	-70.175%
2026-07-24	1.5000	1.5100	1.3300	1.4100	-6.000%	97	2,321	-75.887%
2026-07-23	1.5800	1.5900	1.5000	1.5000	-21.466%	8	2,392	-77.333%
2026-07-22	1.8300	1.9300	1.8300	1.9100	-13.575%	6	2,391	-82.199%
2026-07-20	2.2600	2.2700	2.2100	2.2100	+10.500%	6	2,390	-84.615%
2026-07-17	2.0000	2.0000	2.0000	2.0000	-8.676%	1	2,391	-83.000%
2026-07-16	1.9800	2.1900	1.9800	2.1900	-23.158%	2	2,392	-84.475%
2026-07-15	1.8400	2.8500	1.8400	2.8500	+29.545%	3	2,390	-88.070%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+17.647%	1	2,388	-84.545%
2026-07-10	1.8500	1.8700	1.8500	1.8700	-3.608%	7	2,387	-81.818%
2026-07-09	2.1100	2.1100	1.9400	1.9400	+8.380%	4	2,386	-82.474%
2026-07-08	1.8500	1.8600	1.5200	1.7900	-2.717%	12	2,388	-81.006%
2026-07-07	1.5600	1.8400	1.5600	1.8400	-14.019%	18	2,395	-81.522%
2026-07-02	1.8700	2.4400	1.8700	2.1400	-10.833%	21	2,378	-84.112%
2026-07-01	2.4200	2.7100	2.3800	2.4000	-1.235%	67	2,378	-85.833%
2026-06-30	2.3400	2.4300	2.3400	2.4300	+2.532%	21	2,363	-86.008%
2026-06-29	2.3700	2.3700	2.3700	2.3700	-3.659%	2	2,352	-85.654%
2026-06-26	2.8100	2.8100	2.4600	2.4600	-17.726%	530	2,353	-86.179%
2026-06-25	2.9000	2.9900	2.7000	2.9900	-10.746%	10	2,261	-88.629%
2026-06-24	3.2200	3.5500	3.2200	3.3500	-26.374%	50	2,258	-89.851%
2026-06-22	4.8500	4.9500	4.3900	4.5500	-9.363%	95	2,265	-92.527%
2026-06-18	4.8500	5.2000	4.8500	5.0200	+18.118%	129	2,209	-93.227%
2026-06-17	4.3500	4.3500	3.8500	4.2500	+6.250%	47	2,209	-92.000%
2026-06-16	4.1200	4.4000	4.0000	4.0000	-3.148%	18	2,209	-91.500%
2026-06-15	4.1000	4.1300	4.1000	4.1300	+6.443%	3	2,197	-91.768%
2026-06-12	4.2000	4.2000	3.8800	3.8800	-14.725%	3	2,196	-91.237%
2026-06-11	4.5500	4.5500	4.5500	4.5500	+2.247%	1	2,198	-92.527%
2026-06-10	4.1500	4.4500	4.1500	4.4500	+3.488%	4	2,198	-92.360%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-14.513%	10	2,195	-92.093%
2026-06-08	4.5000	5.2000	4.5000	5.0300	+3.711%	363	2,185	-93.241%
2026-06-05	4.8000	4.9000	4.5600	4.8500	-15.652%	137	2,175	-92.990%
2026-06-04	5.6000	5.8000	5.6000	5.7500	-9.449%	8	2,167	-94.087%
2026-06-03	6.4000	6.4000	6.2500	6.3500	-5.224%	22	2,167	-94.646%
2026-06-02	6.8500	6.8500	6.4500	6.7000	-2.190%	5	2,152	-94.925%
2026-06-01	6.7000	7.0500	6.7000	6.8500	+8.730%	11	2,152	-95.036%
2026-05-29	5.6500	6.3500	5.6500	6.3000	+20.000%	69	2,151	-94.603%
2026-05-28	5.2500	5.2500	5.2500	5.2500	0.000%	1	2,135	-93.524%
2026-05-26	5.3000	6.3500	5.2500	5.2500	+5.000%	47	2,135	-93.524%
2026-05-22	4.9000	5.0500	4.9000	5.0000	-9.910%	119	2,134	-93.200%
2026-05-21	5.6000	5.7000	5.5000	5.5500	-10.484%	207	2,180	-93.874%
2026-05-20	5.8500	6.2000	5.8500	6.2000	+1.639%	8	2,180	-94.516%
2026-05-19	5.7500	6.1000	5.7500	6.1000	-8.819%	546	1,492	-94.426%
2026-05-18	6.7200	6.7200	6.3100	6.6900	-6.434%	6	1,492	-94.918%
2026-05-15	7.1500	7.1500	7.1500	7.1500	+16.260%	4	1,492	-95.245%
2026-05-14	6.9000	6.9000	6.1500	6.1500	-15.984%	4	1,492	-94.472%
2026-05-12	6.7500	7.4000	6.7500	7.3200	-11.807%	266	1,489	-95.355%
2026-05-11	7.6500	8.3000	7.6000	8.3000	+5.063%	208	1,489	-95.904%
2026-05-08	8.0000	8.0000	7.8500	7.9000	-1.863%	261	1,055	-95.696%
2026-05-07	8.0500	8.0500	8.0500	8.0500	+18.382%	1	812	-95.776%
2026-05-01	6.8000	6.8000	6.8000	6.8000	+1.796%	10	802	-95.000%
2026-04-30	6.6800	6.6800	6.6800	6.6800	-6.311%	1	802	-94.910%
2026-04-28	7.0500	7.1300	6.4000	7.1300	-6.553%	502	801	-95.231%
2026-04-27	7.6300	7.6300	7.6300	7.6300	-2.679%	1	513	-95.544%
2026-04-22	7.4900	7.8400	7.4000	7.8400	+1.951%	3	512	-95.663%
2026-04-21	7.2500	7.6900	7.2500	7.6900	+21.293%	93	511	-95.579%
2026-04-20	5.8500	6.3400	5.6700	6.3400	+7.640%	29	453	-94.637%
2026-04-17	5.8700	5.9400	5.5500	5.8900	-5.760%	40	429	-94.228%
2026-04-16	5.8000	6.2500	5.8000	6.2500	+7.573%	41	398	-94.560%
2026-04-15	5.7300	5.8500	5.1500	5.8100	+5.636%	43	387	-94.148%
2026-04-14	6.1500	6.3000	5.5000	5.5000	-12.560%	97	347	-93.818%
2026-04-13	6.2900	6.2900	6.2900	6.2900	+4.833%	1	302	-94.595%
2026-04-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	302	-94.333%
2026-04-09	5.6000	6.2000	5.6000	6.0000	-4.913%	5	302	-94.333%
2026-04-06	5.9800	6.3100	5.8500	6.3100	+10.315%	30	304	-94.612%
2026-04-02	5.7000	5.7200	5.7000	5.7200	-9.206%	2	304	-94.056%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-5.263%	1	304	-94.603%
2026-03-25	6.8000	6.8000	6.6500	6.6500	-13.072%	10	303	-94.887%
2026-03-24	7.5000	7.7000	7.5000	7.6500	-4.015%	13	293	-95.556%
2026-03-23	7.7900	7.9700	6.0500	7.9700	-0.747%	82	283	-95.734%
2026-03-20	8.0300	8.0300	8.0300	8.0300	+13.901%	10	309	-95.766%
2026-03-18	7.2500	7.2500	7.0500	7.0500	+8.462%	5	319	-95.177%
2026-03-12	6.7500	6.7500	6.5000	6.5000	+2.686%	2	314	-94.769%
2026-03-11	6.3300	6.3300	6.3300	6.3300	+2.097%	3	314	-94.629%
2026-03-10	6.3500	6.3500	6.2000	6.2000	-10.145%	2	314	-94.516%
2026-03-09	6.7500	6.9000	6.7500	6.9000	+13.115%	4	315	-95.072%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+16.190%	5	316	-94.426%
2026-02-26	5.0500	5.2500	5.0500	5.2500	+5.000%	5	311	-93.524%
2026-02-25	4.9500	5.0500	4.9500	5.0000	0.000%	6	311	-93.200%
2026-02-24	5.6000	5.6000	5.0000	5.0000	-11.504%	3	311	-93.200%
2026-02-23	5.6400	5.6500	5.6400	5.6500	0.000%	2	310	-93.982%
2026-02-20	5.6000	5.7000	5.6000	5.6500	-7.377%	238	309	-93.982%
2026-02-03	6.1900	6.1900	6.1000	6.1000	-13.352%	3	216	-94.426%
2026-01-28	8.0500	8.0500	6.8900	7.0400	-10.886%	10	213	-95.170%
2026-01-26	7.9000	7.9000	7.9000	7.9000	+3.947%	13	205	-95.696%
2026-01-23	8.6500	9.2400	7.6000	7.6000	-19.321%	66	205	-95.526%
2026-01-20	11.0000	11.0000	9.3900	9.4200	+8.276%	30	206	-96.391%
2026-01-14	8.7000	8.7000	8.7000	8.7000	-4.396%	10	206	-96.092%
2026-01-13	9.1000	9.1000	9.1000	9.1000	-29.183%	1	206	-96.264%
2026-01-08	12.8500	12.8500	12.8500	12.8500	+2.800%	6	206	-97.354%
2026-01-07	12.6500	12.6500	12.5000	12.5000	-6.716%	3	200	-97.280%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-1.832%	2	197	-97.463%
2026-01-05	14.8500	14.8500	13.6500	13.6500	+3.019%	17	180	-97.509%
2026-01-02	13.9000	13.9000	13.2000	13.2500	+1.145%	7	193	-97.434%
2025-12-31	13.3000	13.3000	13.1000	13.1000	+2.344%	4	184	-97.405%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+3.060%	2	184	-97.344%
2025-12-29	12.3000	12.4500	12.3000	12.4200	-3.346%	6	182	-97.262%
2025-12-26	12.6500	12.8500	12.6500	12.8500	+2.390%	5	180	-97.354%
2025-12-24	12.6500	12.6500	12.5500	12.5500	-2.335%	3	173	-97.291%
2025-12-23	12.8500	12.8500	12.8500	12.8500	+0.391%	2	173	-97.354%
2025-12-22	13.3000	13.3000	12.8000	12.8000	+3.644%	24	171	-97.344%
2025-12-19	12.6500	12.6500	12.2000	12.3500	+4.219%	15	147	-97.247%
2025-12-17	12.4000	12.4000	11.8500	11.8500	-2.869%	4	135	-97.131%
2025-12-16	12.1500	12.2000	12.1500	12.2000	+7.965%	2	131	-97.213%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-5.042%	1	131	-96.991%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-16.197%	2	131	-97.143%
2025-12-08	14.2000	14.2000	14.2000	14.2000	0.000%	2	129	-97.606%
2025-12-05	14.4500	14.4500	14.2000	14.2000	+4.412%	5	127	-97.606%
2025-12-04	13.6000	13.6000	13.6000	13.6000	+1.873%	4	123	-97.500%
2025-12-03	13.2500	13.3500	13.2500	13.3500	-1.111%	3	121	-97.453%
2025-12-02	13.6500	13.6500	13.5000	13.5000	+5.058%	3	118	-97.481%
2025-12-01	12.2500	12.9000	12.2500	12.8500	-4.815%	14	115	-97.354%
2025-11-28	13.3000	13.5000	13.2000	13.5000	+4.651%	7	103	-97.481%
2025-11-26	12.9500	12.9500	12.9000	12.9000	+1.176%	89	11	-97.364%
2025-11-25	13.2500	13.2500	12.6000	12.7500	-5.204%	4	11	-97.333%
2025-11-24	13.9500	13.9500	13.4500	13.4500	-37.875%	7	8	-97.472%
2025-11-03	21.7000	21.7000	21.6500	21.6500	+15.467%	2	1	-98.430%
2025-10-16	18.7500	18.7500	18.7500	18.7500	-5.063%	1	1	-98.187%
2025-10-15	19.7500	19.7500	19.7500	19.7500	-5.773%	1	2	-98.278%
2025-10-06	20.5800	20.9600	20.5800	20.9600	-20.906%	4	1	-98.378%
2025-08-19	26.5000	26.5000	26.5000	26.5000	-26.552%	1	1	-98.717%
2025-07-16	36.0800	36.0800	36.0800	36.0800	+5.343%	1	1	-99.058%
2025-03-03	34.2500	34.2500	34.2500	34.2500	-18.062%	1	2	-99.007%
2024-08-08	41.8000	41.8000	41.8000	41.8000	-22.305%	2	2	-99.187%
2024-07-02	53.8000	53.8000	53.8000	53.8000	0.000%	2	2	-99.368%