Dark

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

EOD

Jul 23, 2026

1.50-21.466%(-0.41)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5800	1.5900	1.5000	1.5000	-21.466%	8	2,392	0.000%
2026-07-22	1.8300	1.9300	1.8300	1.9100	-13.575%	6	2,391	-21.466%
2026-07-20	2.2600	2.2700	2.2100	2.2100	+10.500%	6	2,390	-32.127%
2026-07-17	2.0000	2.0000	2.0000	2.0000	-8.676%	1	2,391	-25.000%
2026-07-16	1.9800	2.1900	1.9800	2.1900	-23.158%	2	2,392	-31.507%
2026-07-15	1.8400	2.8500	1.8400	2.8500	+29.545%	3	2,390	-47.368%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+17.647%	1	2,388	-31.818%
2026-07-10	1.8500	1.8700	1.8500	1.8700	-3.608%	7	2,387	-19.786%
2026-07-09	2.1100	2.1100	1.9400	1.9400	+8.380%	4	2,386	-22.680%
2026-07-08	1.8500	1.8600	1.5200	1.7900	-2.717%	12	2,388	-16.201%
2026-07-07	1.5600	1.8400	1.5600	1.8400	-14.019%	18	2,395	-18.478%
2026-07-02	1.8700	2.4400	1.8700	2.1400	-10.833%	21	2,378	-29.907%
2026-07-01	2.4200	2.7100	2.3800	2.4000	-1.235%	67	2,378	-37.500%
2026-06-30	2.3400	2.4300	2.3400	2.4300	+2.532%	21	2,363	-38.272%
2026-06-29	2.3700	2.3700	2.3700	2.3700	-3.659%	2	2,352	-36.709%
2026-06-26	2.8100	2.8100	2.4600	2.4600	-17.726%	530	2,353	-39.024%
2026-06-25	2.9000	2.9900	2.7000	2.9900	-10.746%	10	2,261	-49.833%
2026-06-24	3.2200	3.5500	3.2200	3.3500	-26.374%	50	2,258	-55.224%
2026-06-22	4.8500	4.9500	4.3900	4.5500	-9.363%	95	2,265	-67.033%
2026-06-18	4.8500	5.2000	4.8500	5.0200	+18.118%	129	2,209	-70.120%
2026-06-17	4.3500	4.3500	3.8500	4.2500	+6.250%	47	2,209	-64.706%
2026-06-16	4.1200	4.4000	4.0000	4.0000	-3.148%	18	2,209	-62.500%
2026-06-15	4.1000	4.1300	4.1000	4.1300	+6.443%	3	2,197	-63.680%
2026-06-12	4.2000	4.2000	3.8800	3.8800	-14.725%	3	2,196	-61.340%
2026-06-11	4.5500	4.5500	4.5500	4.5500	+2.247%	1	2,198	-67.033%
2026-06-10	4.1500	4.4500	4.1500	4.4500	+3.488%	4	2,198	-66.292%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-14.513%	10	2,195	-65.116%
2026-06-08	4.5000	5.2000	4.5000	5.0300	+3.711%	363	2,185	-70.179%
2026-06-05	4.8000	4.9000	4.5600	4.8500	-15.652%	137	2,175	-69.072%
2026-06-04	5.6000	5.8000	5.6000	5.7500	-9.449%	8	2,167	-73.913%
2026-06-03	6.4000	6.4000	6.2500	6.3500	-5.224%	22	2,167	-76.378%
2026-06-02	6.8500	6.8500	6.4500	6.7000	-2.190%	5	2,152	-77.612%
2026-06-01	6.7000	7.0500	6.7000	6.8500	+8.730%	11	2,152	-78.102%
2026-05-29	5.6500	6.3500	5.6500	6.3000	+20.000%	69	2,151	-76.190%
2026-05-28	5.2500	5.2500	5.2500	5.2500	0.000%	1	2,135	-71.429%
2026-05-26	5.3000	6.3500	5.2500	5.2500	+5.000%	47	2,135	-71.429%
2026-05-22	4.9000	5.0500	4.9000	5.0000	-9.910%	119	2,134	-70.000%
2026-05-21	5.6000	5.7000	5.5000	5.5500	-10.484%	207	2,180	-72.973%
2026-05-20	5.8500	6.2000	5.8500	6.2000	+1.639%	8	2,180	-75.806%
2026-05-19	5.7500	6.1000	5.7500	6.1000	-8.819%	546	1,492	-75.410%
2026-05-18	6.7200	6.7200	6.3100	6.6900	-6.434%	6	1,492	-77.578%
2026-05-15	7.1500	7.1500	7.1500	7.1500	+16.260%	4	1,492	-79.021%
2026-05-14	6.9000	6.9000	6.1500	6.1500	-15.984%	4	1,492	-75.610%
2026-05-12	6.7500	7.4000	6.7500	7.3200	-11.807%	266	1,489	-79.508%
2026-05-11	7.6500	8.3000	7.6000	8.3000	+5.063%	208	1,489	-81.928%
2026-05-08	8.0000	8.0000	7.8500	7.9000	-1.863%	261	1,055	-81.013%
2026-05-07	8.0500	8.0500	8.0500	8.0500	+18.382%	1	812	-81.366%
2026-05-01	6.8000	6.8000	6.8000	6.8000	+1.796%	10	802	-77.941%
2026-04-30	6.6800	6.6800	6.6800	6.6800	-6.311%	1	802	-77.545%
2026-04-28	7.0500	7.1300	6.4000	7.1300	-6.553%	502	801	-78.962%
2026-04-27	7.6300	7.6300	7.6300	7.6300	-2.679%	1	513	-80.341%
2026-04-22	7.4900	7.8400	7.4000	7.8400	+1.951%	3	512	-80.867%
2026-04-21	7.2500	7.6900	7.2500	7.6900	+21.293%	93	511	-80.494%
2026-04-20	5.8500	6.3400	5.6700	6.3400	+7.640%	29	453	-76.341%
2026-04-17	5.8700	5.9400	5.5500	5.8900	-5.760%	40	429	-74.533%
2026-04-16	5.8000	6.2500	5.8000	6.2500	+7.573%	41	398	-76.000%
2026-04-15	5.7300	5.8500	5.1500	5.8100	+5.636%	43	387	-74.182%
2026-04-14	6.1500	6.3000	5.5000	5.5000	-12.560%	97	347	-72.727%
2026-04-13	6.2900	6.2900	6.2900	6.2900	+4.833%	1	302	-76.153%
2026-04-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	302	-75.000%
2026-04-09	5.6000	6.2000	5.6000	6.0000	-4.913%	5	302	-75.000%
2026-04-06	5.9800	6.3100	5.8500	6.3100	+10.315%	30	304	-76.228%
2026-04-02	5.7000	5.7200	5.7000	5.7200	-9.206%	2	304	-73.776%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-5.263%	1	304	-76.190%
2026-03-25	6.8000	6.8000	6.6500	6.6500	-13.072%	10	303	-77.444%
2026-03-24	7.5000	7.7000	7.5000	7.6500	-4.015%	13	293	-80.392%
2026-03-23	7.7900	7.9700	6.0500	7.9700	-0.747%	82	283	-81.179%
2026-03-20	8.0300	8.0300	8.0300	8.0300	+13.901%	10	309	-81.320%
2026-03-18	7.2500	7.2500	7.0500	7.0500	+8.462%	5	319	-78.723%
2026-03-12	6.7500	6.7500	6.5000	6.5000	+2.686%	2	314	-76.923%
2026-03-11	6.3300	6.3300	6.3300	6.3300	+2.097%	3	314	-76.303%
2026-03-10	6.3500	6.3500	6.2000	6.2000	-10.145%	2	314	-75.806%
2026-03-09	6.7500	6.9000	6.7500	6.9000	+13.115%	4	315	-78.261%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+16.190%	5	316	-75.410%
2026-02-26	5.0500	5.2500	5.0500	5.2500	+5.000%	5	311	-71.429%
2026-02-25	4.9500	5.0500	4.9500	5.0000	0.000%	6	311	-70.000%
2026-02-24	5.6000	5.6000	5.0000	5.0000	-11.504%	3	311	-70.000%
2026-02-23	5.6400	5.6500	5.6400	5.6500	0.000%	2	310	-73.451%
2026-02-20	5.6000	5.7000	5.6000	5.6500	-7.377%	238	309	-73.451%
2026-02-03	6.1900	6.1900	6.1000	6.1000	-13.352%	3	216	-75.410%
2026-01-28	8.0500	8.0500	6.8900	7.0400	-10.886%	10	213	-78.693%
2026-01-26	7.9000	7.9000	7.9000	7.9000	+3.947%	13	205	-81.013%
2026-01-23	8.6500	9.2400	7.6000	7.6000	-19.321%	66	205	-80.263%
2026-01-20	11.0000	11.0000	9.3900	9.4200	+8.276%	30	206	-84.076%
2026-01-14	8.7000	8.7000	8.7000	8.7000	-4.396%	10	206	-82.759%
2026-01-13	9.1000	9.1000	9.1000	9.1000	-29.183%	1	206	-83.516%
2026-01-08	12.8500	12.8500	12.8500	12.8500	+2.800%	6	206	-88.327%
2026-01-07	12.6500	12.6500	12.5000	12.5000	-6.716%	3	200	-88.000%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-1.832%	2	197	-88.806%
2026-01-05	14.8500	14.8500	13.6500	13.6500	+3.019%	17	180	-89.011%
2026-01-02	13.9000	13.9000	13.2000	13.2500	+1.145%	7	193	-88.679%
2025-12-31	13.3000	13.3000	13.1000	13.1000	+2.344%	4	184	-88.550%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+3.060%	2	184	-88.281%
2025-12-29	12.3000	12.4500	12.3000	12.4200	-3.346%	6	182	-87.923%
2025-12-26	12.6500	12.8500	12.6500	12.8500	+2.390%	5	180	-88.327%
2025-12-24	12.6500	12.6500	12.5500	12.5500	-2.335%	3	173	-88.048%
2025-12-23	12.8500	12.8500	12.8500	12.8500	+0.391%	2	173	-88.327%
2025-12-22	13.3000	13.3000	12.8000	12.8000	+3.644%	24	171	-88.281%
2025-12-19	12.6500	12.6500	12.2000	12.3500	+4.219%	15	147	-87.854%
2025-12-17	12.4000	12.4000	11.8500	11.8500	-2.869%	4	135	-87.342%
2025-12-16	12.1500	12.2000	12.1500	12.2000	+7.965%	2	131	-87.705%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-5.042%	1	131	-86.726%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-16.197%	2	131	-87.395%
2025-12-08	14.2000	14.2000	14.2000	14.2000	0.000%	2	129	-89.437%
2025-12-05	14.4500	14.4500	14.2000	14.2000	+4.412%	5	127	-89.437%
2025-12-04	13.6000	13.6000	13.6000	13.6000	+1.873%	4	123	-88.971%
2025-12-03	13.2500	13.3500	13.2500	13.3500	-1.111%	3	121	-88.764%
2025-12-02	13.6500	13.6500	13.5000	13.5000	+5.058%	3	118	-88.889%
2025-12-01	12.2500	12.9000	12.2500	12.8500	-4.815%	14	115	-88.327%
2025-11-28	13.3000	13.5000	13.2000	13.5000	+4.651%	7	103	-88.889%
2025-11-26	12.9500	12.9500	12.9000	12.9000	+1.176%	89	11	-88.372%
2025-11-25	13.2500	13.2500	12.6000	12.7500	-5.204%	4	11	-88.235%
2025-11-24	13.9500	13.9500	13.4500	13.4500	-37.875%	7	8	-88.848%
2025-11-03	21.7000	21.7000	21.6500	21.6500	+15.467%	2	1	-93.072%
2025-10-16	18.7500	18.7500	18.7500	18.7500	-5.063%	1	1	-92.000%
2025-10-15	19.7500	19.7500	19.7500	19.7500	-5.773%	1	2	-92.405%
2025-10-06	20.5800	20.9600	20.5800	20.9600	-20.906%	4	1	-92.844%
2025-08-19	26.5000	26.5000	26.5000	26.5000	-26.552%	1	1	-94.340%
2025-07-16	36.0800	36.0800	36.0800	36.0800	+5.343%	1	1	-95.843%
2025-03-03	34.2500	34.2500	34.2500	34.2500	-18.062%	1	2	-95.620%
2024-08-08	41.8000	41.8000	41.8000	41.8000	-22.305%	2	2	-96.411%
2024-07-02	53.8000	53.8000	53.8000	53.8000	0.000%	2	2	-97.212%