Dark

JNJ20261218P210
JNJ Dec 18 2026 210.00 Put (JNJ261218P00210000)
option OPRA

EOD

Jul 22, 2026

2.75-26.667%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.8000	2.8000	2.7500	2.7500	-26.667%	2	4,928	0.000%
2026-07-21	3.7500	3.7500	3.7500	3.7500	+11.940%	1	4,928	-26.667%
2026-07-20	3.7000	3.7000	3.3500	3.3500	+13.559%	9	4,928	-17.910%
2026-07-17	2.8000	2.9500	2.8000	2.9500	-1.667%	2	4,925	-6.780%
2026-07-16	3.0700	3.0700	3.0000	3.0000	+1.010%	5	4,924	-8.333%
2026-07-15	2.9700	2.9700	2.9700	2.9700	-7.188%	4	4,920	-7.407%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+14.695%	3	4,916	-14.063%
2026-07-13	2.8000	2.8500	2.7900	2.7900	-0.357%	15	4,915	-1.434%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-16.168%	2	4,925	-1.786%
2026-07-09	3.3500	3.3500	3.3400	3.3400	+21.455%	6	4,924	-17.665%
2026-07-08	2.6700	2.8700	2.4500	2.7500	+18.026%	23	4,928	0.000%
2026-07-07	2.4400	2.4400	2.3300	2.3300	-35.278%	4	4,909	+18.026%
2026-07-06	3.2400	3.6000	3.2400	3.6000	+3.746%	13	4,909	-23.611%
2026-07-01	3.6000	3.6500	3.4700	3.4700	+6.442%	39	4,901	-20.749%
2026-06-30	3.3500	3.3500	3.2600	3.2600	-1.212%	2	4,905	-15.644%
2026-06-29	3.2300	3.3900	3.2300	3.3000	-10.569%	13	4,905	-16.667%
2026-06-26	3.9000	3.9000	3.5500	3.6900	-18.901%	101	4,906	-25.474%
2026-06-25	4.1700	4.5500	4.1700	4.5500	-11.650%	77	4,896	-39.560%
2026-06-24	4.9500	5.2500	4.9000	5.1500	-5.505%	50	4,878	-46.602%
2026-06-23	5.7000	5.8000	5.4500	5.4500	-21.583%	13	4,874	-49.541%
2026-06-22	7.3500	7.3500	6.6500	6.9500	-6.711%	91	4,871	-60.432%
2026-06-18	7.0000	7.6500	6.9500	7.4500	+18.254%	80	4,794	-63.087%
2026-06-17	6.7000	6.7000	5.8500	6.3000	+6.780%	266	4,794	-56.349%
2026-06-16	6.3000	6.3500	5.9000	5.9000	-5.600%	103	4,794	-53.390%
2026-06-15	6.2500	6.3000	6.1500	6.2500	+7.759%	69	4,781	-56.000%
2026-06-12	6.2000	6.2000	5.5500	5.8000	-6.452%	99	4,736	-52.586%
2026-06-11	5.8500	6.5500	5.8500	6.2000	-3.125%	108	4,710	-55.645%
2026-06-10	6.0000	6.4500	5.8000	6.4000	+1.587%	85	4,667	-57.031%
2026-06-09	7.3500	7.3500	6.3000	6.3000	-13.699%	6	4,655	-56.349%
2026-06-08	6.9000	7.4000	6.9000	7.3000	+4.286%	5	4,653	-62.329%
2026-06-05	7.2500	7.5000	6.7500	7.0000	-15.152%	26	4,652	-60.714%
2026-06-04	8.2000	8.3500	7.9500	8.2500	-12.698%	29	4,643	-66.667%
2026-06-03	8.9900	9.4500	8.9900	9.4500	-1.563%	23	4,653	-70.899%
2026-06-02	9.7500	9.7500	9.6000	9.6000	+1.053%	15	4,645	-71.354%
2026-06-01	9.6000	9.8900	9.1000	9.5000	+6.145%	750	4,640	-71.053%
2026-05-29	8.2500	8.9900	8.2500	8.9500	+16.993%	34	3,956	-69.274%
2026-05-28	7.7000	7.7000	7.6000	7.6500	+2.000%	5	3,944	-64.052%
2026-05-27	7.4000	7.5500	7.3000	7.5000	-1.316%	31	3,943	-63.333%
2026-05-26	7.8000	7.8000	7.5500	7.6000	+7.801%	31	3,950	-63.816%
2026-05-22	7.3500	7.3500	6.9500	7.0500	-10.759%	82	3,936	-60.993%
2026-05-21	8.4000	8.4000	7.9000	7.9000	-8.671%	48	3,929	-65.190%
2026-05-20	8.0000	8.6500	8.0000	8.6500	-0.575%	28	3,929	-68.208%
2026-05-19	8.9300	9.3500	8.7000	8.7000	-3.333%	18	3,898	-68.391%
2026-05-18	8.6500	9.5000	8.6500	9.0000	-6.736%	22	3,898	-69.444%
2026-05-15	8.7500	9.6500	8.7500	9.6500	+8.427%	42	3,898	-71.503%
2026-05-14	8.8500	9.7000	8.8500	8.9000	+1.714%	17	3,890	-69.101%
2026-05-13	8.6000	8.7500	8.6000	8.7500	-14.634%	12	3,883	-68.571%
2026-05-12	9.8400	10.2500	9.8400	10.2500	-10.870%	5	3,883	-73.171%
2026-05-11	11.0500	11.5000	11.0000	11.5000	+7.477%	15	3,883	-76.087%
2026-05-07	10.7500	11.2500	10.6500	10.7000	+2.885%	602	3,861	-74.299%
2026-05-06	10.3900	10.4000	10.3900	10.4000	+4.418%	3	3,326	-73.558%
2026-05-05	10.0100	10.0100	9.9600	9.9600	+3.750%	2	3,325	-72.390%
2026-05-01	9.6000	9.6000	9.6000	9.6000	-0.518%	3	3,324	-71.354%
2026-04-30	10.0000	10.0000	9.6000	9.6500	-3.500%	36	3,324	-71.503%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+8.108%	2	3,315	-72.500%
2026-04-28	9.4000	9.4000	9.2500	9.2500	-8.416%	17	3,314	-70.270%
2026-04-24	10.1000	10.1000	10.1000	10.1000	+3.061%	3	3,311	-72.772%
2026-04-23	9.1500	9.8000	9.1500	9.8000	-7.197%	37	3,311	-71.939%
2026-04-22	10.5600	10.5600	10.5600	10.5600	+29.571%	1	3,286	-73.958%
2026-04-17	7.8100	8.2700	7.8100	8.1500	-7.596%	4	3,286	-66.258%
2026-04-13	8.9500	8.9500	8.6800	8.8200	+4.255%	78	3,283	-68.821%
2026-04-10	8.4600	8.4600	8.4600	8.4600	+4.444%	1	3,324	-67.494%
2026-04-08	9.2500	9.2500	8.1000	8.1000	-8.989%	61	3,325	-66.049%
2026-04-07	8.4000	9.3200	8.4000	8.9000	+5.077%	143	3,321	-69.101%
2026-04-06	8.2900	8.6200	8.1900	8.4700	+14.459%	62	3,425	-67.532%
2026-04-02	7.4000	7.4000	7.4000	7.4000	-4.762%	3	3,446	-62.838%
2026-04-01	7.9000	7.9000	7.7700	7.7700	-6.946%	3	3,446	-64.607%
2026-03-31	8.3500	8.3500	8.3500	8.3500	-1.417%	1	3,447	-67.066%
2026-03-30	8.6600	8.6600	8.4700	8.4700	-5.363%	600	3,446	-67.532%
2026-03-25	9.0000	9.0000	8.9500	8.9500	-11.823%	6	2,846	-69.274%
2026-03-24	10.1500	10.1500	10.1500	10.1500	-5.405%	3	2,841	-72.906%
2026-03-20	10.2500	10.8000	10.2500	10.7300	+10.619%	30	2,840	-74.371%
2026-03-19	9.7000	9.7000	9.7000	9.7000	+5.092%	1,500	2,829	-71.649%
2026-03-17	8.9500	9.2300	8.9500	9.2300	+2.556%	2	1,329	-70.206%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-1.639%	3	1,328	-69.444%
2026-03-13	9.1500	9.1500	9.1500	9.1500	+9.581%	2	1,328	-69.945%
2026-03-11	8.3500	8.3500	8.3500	8.3500	-5.650%	1	1,327	-67.066%
2026-03-09	9.0000	9.2000	8.4000	8.8500	-7.330%	112	1,327	-68.927%
2026-03-06	9.3000	9.9000	9.3000	9.5500	+9.518%	65	1,313	-71.204%
2026-03-05	8.6800	8.7200	8.6800	8.7200	+13.100%	2	1,249	-68.463%
2026-03-04	7.8000	8.5700	7.6800	7.7100	+14.222%	6	1,247	-64.332%
2026-03-02	6.2000	6.7500	6.2000	6.7500	-10.000%	4	1,246	-59.259%
2026-02-26	7.4500	7.5000	7.4000	7.5000	+11.111%	5	1,244	-63.333%
2026-02-25	6.9500	7.0000	6.7000	6.7500	-2.315%	107	1,207	-59.259%
2026-02-24	6.5000	6.9100	6.5000	6.9100	-4.028%	8	1,207	-60.203%
2026-02-23	7.5000	7.5000	7.2000	7.2000	-5.263%	4	1,206	-61.806%
2026-02-20	7.6000	7.7000	7.5500	7.6000	-4.403%	94	1,208	-63.816%
2026-02-17	8.0000	8.0000	7.9000	7.9500	+1.923%	42	1,165	-65.409%
2026-02-13	7.7300	7.8000	7.7000	7.8000	+4.139%	894	231	-64.744%
2026-02-10	7.4900	7.4900	7.4900	7.4900	-7.531%	1	231	-63.284%
2026-02-04	8.1000	8.1000	8.1000	8.1000	-2.994%	1	231	-66.049%
2026-02-03	8.3500	8.3500	8.3500	8.3500	-17.327%	1	230	-67.066%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-29.861%	10	229	-72.772%
2026-01-20	14.4000	14.4000	14.4000	14.4000	+18.227%	6	219	-80.903%
2026-01-15	12.4200	13.0500	11.9200	12.1800	-11.095%	179	213	-77.422%
2026-01-13	14.3500	14.3500	13.7000	13.7000	-28.460%	17	37	-79.927%
2026-01-05	19.4000	19.4000	19.1500	19.1500	+12.979%	6	39	-85.640%
2025-12-30	17.3000	17.3000	16.9500	16.9500	+6.270%	7	33	-83.776%
2025-12-29	15.9500	15.9500	15.9500	15.9500	-5.621%	1	26	-82.759%
2025-12-24	16.9000	16.9000	16.9000	16.9000	+0.595%	1	24	-83.728%
2025-12-19	16.5500	16.8000	16.2000	16.8000	0.000%	17	24	-83.631%
2025-12-18	15.8500	16.8000	15.8500	16.8000	+2.439%	5	17	-83.631%
2025-12-16	15.3500	16.4000	15.3500	16.4000	+10.438%	4	12	-83.232%
2025-12-15	14.9500	14.9500	14.8500	14.8500	-6.013%	3	10	-81.481%
2025-12-12	15.8000	15.8000	15.8000	15.8000	-12.222%	2	8	-82.595%
2025-12-02	18.0000	18.0000	18.0000	18.0000	+7.143%	1	7	-84.722%
2025-12-01	16.8000	16.8000	16.8000	16.8000	-39.130%	4	7	-83.631%
2025-11-03	27.5000	27.6000	27.5000	27.6000	+7.351%	2	4	-90.036%
2025-10-03	25.5000	25.7500	25.5000	25.7100	-26.184%	4	4	-89.304%
2025-09-23	34.8300	34.8300	34.8300	34.8300	-3.250%	1	3	-92.105%
2025-09-22	36.0000	36.0000	36.0000	36.0000	+4.773%	1	3	-92.361%
2025-09-19	34.3600	34.3600	34.3600	34.3600	+1.447%	1	2	-91.997%
2025-08-27	33.9000	33.9000	33.8700	33.8700	-2.195%	2	2	-91.881%
2025-08-18	34.8300	34.8300	34.6300	34.6300	0.000%	2	1	-92.059%