Dark

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

EOD

Sep 3, 2026

0.6000-6.250%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5900	0.6000	0.5800	0.6000	-6.250%	13	5,249	0.000%
2026-09-02	0.6400	0.6400	0.5400	0.6400	-20.988%	16	5,249	-6.250%
2026-09-01	0.8000	0.8100	0.8000	0.8100	+14.085%	13	5,255	-25.926%
2026-08-31	0.7100	0.7100	0.7100	0.7100	-16.471%	1	5,266	-15.493%
2026-08-27	0.8800	0.8800	0.8500	0.8500	0.000%	11	5,266	-29.412%
2026-08-26	0.8500	0.8500	0.8500	0.8500	+10.390%	1	5,255	-29.412%
2026-08-24	0.8400	0.8400	0.7700	0.7700	-25.962%	5	5,255	-22.078%
2026-08-20	1.0400	1.0400	1.0400	1.0400	+5.051%	1	5,256	-42.308%
2026-08-18	1.1800	1.1800	0.9900	0.9900	-29.787%	36	5,257	-39.394%
2026-08-17	1.3500	1.4100	1.1600	1.4100	-9.615%	67	5,288	-57.447%
2026-08-14	1.7900	1.7900	1.5600	1.5600	-4.294%	15	5,284	-61.538%
2026-08-13	1.6300	1.6300	1.6300	1.6300	-12.834%	3	5,276	-63.190%
2026-08-12	1.8700	1.8700	1.8700	1.8700	+3.315%	1	5,276	-67.914%
2026-08-10	1.8100	1.8100	1.8100	1.8100	-23.629%	12	5,275	-66.851%
2026-08-05	2.1500	2.3700	2.1500	2.3700	-8.494%	303	5,263	-74.684%
2026-08-04	2.5900	2.5900	2.5900	2.5900	+1.569%	1	4,960	-76.834%
2026-08-03	2.5500	2.5500	2.5500	2.5500	+8.511%	10	4,959	-76.471%
2026-07-31	2.2500	2.3500	2.0400	2.3500	-11.321%	49	4,969	-74.468%
2026-07-30	2.9000	2.9000	2.6500	2.6500	+40.957%	11	4,936	-77.358%
2026-07-28	1.6800	1.8800	1.6800	1.8800	-6.000%	56	4,938	-68.085%
2026-07-24	2.1600	2.1600	2.0000	2.0000	-27.273%	15	4,937	-70.000%
2026-07-22	2.8000	2.8000	2.7500	2.7500	-26.667%	2	4,928	-78.182%
2026-07-21	3.7500	3.7500	3.7500	3.7500	+11.940%	1	4,928	-84.000%
2026-07-20	3.7000	3.7000	3.3500	3.3500	+13.559%	9	4,928	-82.090%
2026-07-17	2.8000	2.9500	2.8000	2.9500	-1.667%	2	4,925	-79.661%
2026-07-16	3.0700	3.0700	3.0000	3.0000	+1.010%	5	4,924	-80.000%
2026-07-15	2.9700	2.9700	2.9700	2.9700	-7.188%	4	4,920	-79.798%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+14.695%	3	4,916	-81.250%
2026-07-13	2.8000	2.8500	2.7900	2.7900	-0.357%	15	4,915	-78.495%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-16.168%	2	4,925	-78.571%
2026-07-09	3.3500	3.3500	3.3400	3.3400	+21.455%	6	4,924	-82.036%
2026-07-08	2.6700	2.8700	2.4500	2.7500	+18.026%	23	4,928	-78.182%
2026-07-07	2.4400	2.4400	2.3300	2.3300	-35.278%	4	4,909	-74.249%
2026-07-06	3.2400	3.6000	3.2400	3.6000	+3.746%	13	4,909	-83.333%
2026-07-01	3.6000	3.6500	3.4700	3.4700	+6.442%	39	4,901	-82.709%
2026-06-30	3.3500	3.3500	3.2600	3.2600	-1.212%	2	4,905	-81.595%
2026-06-29	3.2300	3.3900	3.2300	3.3000	-10.569%	13	4,905	-81.818%
2026-06-26	3.9000	3.9000	3.5500	3.6900	-18.901%	101	4,906	-83.740%
2026-06-25	4.1700	4.5500	4.1700	4.5500	-11.650%	77	4,896	-86.813%
2026-06-24	4.9500	5.2500	4.9000	5.1500	-5.505%	50	4,878	-88.350%
2026-06-23	5.7000	5.8000	5.4500	5.4500	-21.583%	13	4,874	-88.991%
2026-06-22	7.3500	7.3500	6.6500	6.9500	-6.711%	91	4,871	-91.367%
2026-06-18	7.0000	7.6500	6.9500	7.4500	+18.254%	80	4,794	-91.946%
2026-06-17	6.7000	6.7000	5.8500	6.3000	+6.780%	266	4,794	-90.476%
2026-06-16	6.3000	6.3500	5.9000	5.9000	-5.600%	103	4,794	-89.831%
2026-06-15	6.2500	6.3000	6.1500	6.2500	+7.759%	69	4,781	-90.400%
2026-06-12	6.2000	6.2000	5.5500	5.8000	-6.452%	99	4,736	-89.655%
2026-06-11	5.8500	6.5500	5.8500	6.2000	-3.125%	108	4,710	-90.323%
2026-06-10	6.0000	6.4500	5.8000	6.4000	+1.587%	85	4,667	-90.625%
2026-06-09	7.3500	7.3500	6.3000	6.3000	-13.699%	6	4,655	-90.476%
2026-06-08	6.9000	7.4000	6.9000	7.3000	+4.286%	5	4,653	-91.781%
2026-06-05	7.2500	7.5000	6.7500	7.0000	-15.152%	26	4,652	-91.429%
2026-06-04	8.2000	8.3500	7.9500	8.2500	-12.698%	29	4,643	-92.727%
2026-06-03	8.9900	9.4500	8.9900	9.4500	-1.563%	23	4,653	-93.651%
2026-06-02	9.7500	9.7500	9.6000	9.6000	+1.053%	15	4,645	-93.750%
2026-06-01	9.6000	9.8900	9.1000	9.5000	+6.145%	750	4,640	-93.684%
2026-05-29	8.2500	8.9900	8.2500	8.9500	+16.993%	34	3,956	-93.296%
2026-05-28	7.7000	7.7000	7.6000	7.6500	+2.000%	5	3,944	-92.157%
2026-05-27	7.4000	7.5500	7.3000	7.5000	-1.316%	31	3,943	-92.000%
2026-05-26	7.8000	7.8000	7.5500	7.6000	+7.801%	31	3,950	-92.105%
2026-05-22	7.3500	7.3500	6.9500	7.0500	-10.759%	82	3,936	-91.489%
2026-05-21	8.4000	8.4000	7.9000	7.9000	-8.671%	48	3,929	-92.405%
2026-05-20	8.0000	8.6500	8.0000	8.6500	-0.575%	28	3,929	-93.064%
2026-05-19	8.9300	9.3500	8.7000	8.7000	-3.333%	18	3,898	-93.103%
2026-05-18	8.6500	9.5000	8.6500	9.0000	-6.736%	22	3,898	-93.333%
2026-05-15	8.7500	9.6500	8.7500	9.6500	+8.427%	42	3,898	-93.782%
2026-05-14	8.8500	9.7000	8.8500	8.9000	+1.714%	17	3,890	-93.258%
2026-05-13	8.6000	8.7500	8.6000	8.7500	-14.634%	12	3,883	-93.143%
2026-05-12	9.8400	10.2500	9.8400	10.2500	-10.870%	5	3,883	-94.146%
2026-05-11	11.0500	11.5000	11.0000	11.5000	+7.477%	15	3,883	-94.783%
2026-05-07	10.7500	11.2500	10.6500	10.7000	+2.885%	602	3,861	-94.393%
2026-05-06	10.3900	10.4000	10.3900	10.4000	+4.418%	3	3,326	-94.231%
2026-05-05	10.0100	10.0100	9.9600	9.9600	+3.750%	2	3,325	-93.976%
2026-05-01	9.6000	9.6000	9.6000	9.6000	-0.518%	3	3,324	-93.750%
2026-04-30	10.0000	10.0000	9.6000	9.6500	-3.500%	36	3,324	-93.782%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+8.108%	2	3,315	-94.000%
2026-04-28	9.4000	9.4000	9.2500	9.2500	-8.416%	17	3,314	-93.514%
2026-04-24	10.1000	10.1000	10.1000	10.1000	+3.061%	3	3,311	-94.059%
2026-04-23	9.1500	9.8000	9.1500	9.8000	-7.197%	37	3,311	-93.878%
2026-04-22	10.5600	10.5600	10.5600	10.5600	+29.571%	1	3,286	-94.318%
2026-04-17	7.8100	8.2700	7.8100	8.1500	-7.596%	4	3,286	-92.638%
2026-04-13	8.9500	8.9500	8.6800	8.8200	+4.255%	78	3,283	-93.197%
2026-04-10	8.4600	8.4600	8.4600	8.4600	+4.444%	1	3,324	-92.908%
2026-04-08	9.2500	9.2500	8.1000	8.1000	-8.989%	61	3,325	-92.593%
2026-04-07	8.4000	9.3200	8.4000	8.9000	+5.077%	143	3,321	-93.258%
2026-04-06	8.2900	8.6200	8.1900	8.4700	+14.459%	62	3,425	-92.916%
2026-04-02	7.4000	7.4000	7.4000	7.4000	-4.762%	3	3,446	-91.892%
2026-04-01	7.9000	7.9000	7.7700	7.7700	-6.946%	3	3,446	-92.278%
2026-03-31	8.3500	8.3500	8.3500	8.3500	-1.417%	1	3,447	-92.814%
2026-03-30	8.6600	8.6600	8.4700	8.4700	-5.363%	600	3,446	-92.916%
2026-03-25	9.0000	9.0000	8.9500	8.9500	-11.823%	6	2,846	-93.296%
2026-03-24	10.1500	10.1500	10.1500	10.1500	-5.405%	3	2,841	-94.089%
2026-03-20	10.2500	10.8000	10.2500	10.7300	+10.619%	30	2,840	-94.408%
2026-03-19	9.7000	9.7000	9.7000	9.7000	+5.092%	1,500	2,829	-93.814%
2026-03-17	8.9500	9.2300	8.9500	9.2300	+2.556%	2	1,329	-93.499%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-1.639%	3	1,328	-93.333%
2026-03-13	9.1500	9.1500	9.1500	9.1500	+9.581%	2	1,328	-93.443%
2026-03-11	8.3500	8.3500	8.3500	8.3500	-5.650%	1	1,327	-92.814%
2026-03-09	9.0000	9.2000	8.4000	8.8500	-7.330%	112	1,327	-93.220%
2026-03-06	9.3000	9.9000	9.3000	9.5500	+9.518%	65	1,313	-93.717%
2026-03-05	8.6800	8.7200	8.6800	8.7200	+13.100%	2	1,249	-93.119%
2026-03-04	7.8000	8.5700	7.6800	7.7100	+14.222%	6	1,247	-92.218%
2026-03-02	6.2000	6.7500	6.2000	6.7500	-10.000%	4	1,246	-91.111%
2026-02-26	7.4500	7.5000	7.4000	7.5000	+11.111%	5	1,244	-92.000%
2026-02-25	6.9500	7.0000	6.7000	6.7500	-2.315%	107	1,207	-91.111%
2026-02-24	6.5000	6.9100	6.5000	6.9100	-4.028%	8	1,207	-91.317%
2026-02-23	7.5000	7.5000	7.2000	7.2000	-5.263%	4	1,206	-91.667%
2026-02-20	7.6000	7.7000	7.5500	7.6000	-4.403%	94	1,208	-92.105%
2026-02-17	8.0000	8.0000	7.9000	7.9500	+1.923%	42	1,165	-92.453%
2026-02-13	7.7300	7.8000	7.7000	7.8000	+4.139%	894	231	-92.308%
2026-02-10	7.4900	7.4900	7.4900	7.4900	-7.531%	1	231	-91.989%
2026-02-04	8.1000	8.1000	8.1000	8.1000	-2.994%	1	231	-92.593%
2026-02-03	8.3500	8.3500	8.3500	8.3500	-17.327%	1	230	-92.814%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-29.861%	10	229	-94.059%
2026-01-20	14.4000	14.4000	14.4000	14.4000	+18.227%	6	219	-95.833%
2026-01-15	12.4200	13.0500	11.9200	12.1800	-11.095%	179	213	-95.074%
2026-01-13	14.3500	14.3500	13.7000	13.7000	-28.460%	17	37	-95.620%
2026-01-05	19.4000	19.4000	19.1500	19.1500	+12.979%	6	39	-96.867%
2025-12-30	17.3000	17.3000	16.9500	16.9500	+6.270%	7	33	-96.460%
2025-12-29	15.9500	15.9500	15.9500	15.9500	-5.621%	1	26	-96.238%
2025-12-24	16.9000	16.9000	16.9000	16.9000	+0.595%	1	24	-96.450%
2025-12-19	16.5500	16.8000	16.2000	16.8000	0.000%	17	24	-96.429%
2025-12-18	15.8500	16.8000	15.8500	16.8000	+2.439%	5	17	-96.429%
2025-12-16	15.3500	16.4000	15.3500	16.4000	+10.438%	4	12	-96.341%
2025-12-15	14.9500	14.9500	14.8500	14.8500	-6.013%	3	10	-95.960%
2025-12-12	15.8000	15.8000	15.8000	15.8000	-12.222%	2	8	-96.203%
2025-12-02	18.0000	18.0000	18.0000	18.0000	+7.143%	1	7	-96.667%
2025-12-01	16.8000	16.8000	16.8000	16.8000	-39.130%	4	7	-96.429%
2025-11-03	27.5000	27.6000	27.5000	27.6000	+7.351%	2	4	-97.826%
2025-10-03	25.5000	25.7500	25.5000	25.7100	-26.184%	4	4	-97.666%
2025-09-23	34.8300	34.8300	34.8300	34.8300	-3.250%	1	3	-98.277%
2025-09-22	36.0000	36.0000	36.0000	36.0000	+4.773%	1	3	-98.333%
2025-09-19	34.3600	34.3600	34.3600	34.3600	+1.447%	1	2	-98.254%
2025-08-27	33.9000	33.9000	33.8700	33.8700	-2.195%	2	2	-98.229%
2025-08-18	34.8300	34.8300	34.6300	34.6300	0.000%	2	1	-98.267%