Dark

JNJ20261218P220
JNJ Dec 18 2026 220.00 Put (JNJ261218P00220000)
option OPRA

EOD

Sep 4, 2026

1.27+25.743%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.0700	1.2700	1.0700	1.2700	+25.743%	4	996	0.000%
2026-09-03	1.0000	1.0100	0.9900	1.0100	0.000%	18	996	+25.743%
2026-09-02	0.9400	1.3300	0.8900	1.0100	-25.735%	23	978	+25.743%
2026-09-01	1.3200	1.3700	1.3200	1.3600	0.000%	13	986	-6.618%
2026-08-31	1.5200	1.5200	1.3600	1.3600	-8.725%	2	982	-6.618%
2026-08-28	1.5900	1.7000	1.3700	1.4900	-14.857%	88	983	-14.765%
2026-08-27	1.7000	1.7500	1.7000	1.7500	+34.615%	2	990	-27.429%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-21.687%	1	989	-2.308%
2026-08-21	1.6700	1.6700	1.6600	1.6600	+15.278%	9	998	-23.494%
2026-08-19	1.6000	1.6000	1.4300	1.4400	-8.280%	4	989	-11.806%
2026-08-18	2.0200	2.0200	1.5700	1.5700	-35.391%	39	989	-19.108%
2026-08-17	2.2000	2.4300	2.1200	2.4300	-2.016%	20	972	-47.737%
2026-08-14	2.6500	2.6500	2.4800	2.4800	-8.148%	11	981	-48.790%
2026-08-13	2.7000	2.9800	2.4200	2.7000	-10.000%	129	980	-52.963%
2026-08-11	3.1200	3.1200	3.0000	3.0000	+2.041%	5	1,027	-57.667%
2026-08-10	3.2500	3.2500	2.9400	2.9400	-21.600%	6	1,030	-56.803%
2026-08-06	3.8000	3.9000	3.7500	3.7500	-0.531%	42	1,030	-66.133%
2026-08-05	3.7000	3.7700	3.7000	3.7700	-2.078%	7	1,044	-66.313%
2026-08-03	4.2100	4.3500	3.8500	3.8500	-3.750%	8	1,044	-67.013%
2026-07-31	4.1000	4.1000	4.0000	4.0000	-3.614%	10	1,044	-68.250%
2026-07-30	4.0000	4.1500	4.0000	4.1500	+22.059%	3	1,052	-69.398%
2026-07-29	2.9300	3.4000	2.8300	3.4000	+19.718%	6	1,052	-62.647%
2026-07-28	2.3000	2.8400	2.3000	2.8400	-8.091%	112	1,052	-55.282%
2026-07-24	3.2100	3.3700	3.0900	3.0900	-22.750%	5	1,106	-58.900%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-6.323%	1	1,106	-68.250%
2026-07-22	4.3000	4.4000	4.2000	4.2700	-18.667%	18	1,105	-70.258%
2026-07-20	5.1100	5.2500	5.1100	5.2500	+10.526%	7	1,095	-75.810%
2026-07-17	4.5000	4.9200	4.5000	4.7500	-21.488%	19	1,094	-73.263%
2026-07-15	4.9200	6.0500	4.9200	6.0500	+27.368%	6	1,094	-79.008%
2026-07-14	4.7500	4.7500	4.7500	4.7500	+14.458%	1	1,091	-73.263%
2026-07-13	4.2500	4.3000	4.1500	4.1500	-5.034%	21	1,091	-69.398%
2026-07-10	4.3700	4.3700	4.3700	4.3700	-0.682%	3	1,076	-70.938%
2026-07-09	4.9100	4.9100	4.4000	4.4000	+2.326%	2	1,076	-71.136%
2026-07-08	3.6000	4.4500	3.6000	4.3000	+10.256%	22	1,075	-70.465%
2026-07-07	3.9800	3.9800	3.5000	3.9000	-17.895%	65	1,063	-67.436%
2026-07-06	4.8500	4.9000	4.7000	4.7500	0.000%	58	1,017	-73.263%
2026-07-02	4.9500	4.9500	4.2900	4.7500	-11.215%	69	927	-73.263%
2026-07-01	5.2500	5.5500	5.2500	5.3500	+13.830%	81	927	-76.262%
2026-06-30	4.7500	5.1000	4.6500	4.7000	-1.053%	24	860	-72.979%
2026-06-29	4.8600	5.0000	4.6500	4.7500	-9.524%	83	862	-73.263%
2026-06-26	5.6400	5.6400	5.2000	5.2500	-20.455%	60	794	-75.810%
2026-06-25	6.0000	6.6500	5.8000	6.6000	-9.589%	39	776	-80.758%
2026-06-24	7.1000	7.7000	7.1000	7.3000	-9.877%	60	740	-82.603%
2026-06-23	8.3300	8.3300	7.9000	8.1000	-18.182%	52	694	-84.321%
2026-06-22	10.8000	10.8000	9.7500	9.9000	-8.756%	9	647	-87.172%
2026-06-18	10.9000	11.5000	10.2500	10.8500	+17.935%	52	567	-88.295%
2026-06-17	9.0000	9.5500	9.0000	9.2000	+2.222%	44	567	-86.196%
2026-06-16	8.9000	9.0000	8.9000	9.0000	-0.552%	74	567	-85.889%
2026-06-15	8.6000	9.1500	8.5500	9.0500	+11.867%	28	553	-85.967%
2026-06-12	8.4000	8.4000	8.0000	8.0900	-11.585%	43	531	-84.302%
2026-06-11	8.6000	9.1500	8.4000	9.1500	+0.549%	32	503	-86.120%
2026-06-10	8.8500	9.2500	8.6500	9.1000	-4.110%	49	483	-86.044%
2026-06-09	9.9500	9.9500	9.4900	9.4900	-7.415%	3	458	-86.617%
2026-06-08	10.4000	10.4000	10.2500	10.2500	+1.485%	22	456	-87.610%
2026-06-05	10.4500	10.4500	9.6000	10.1000	-13.675%	10	438	-87.426%
2026-06-04	11.6000	12.1000	11.6000	11.7000	-9.653%	11	432	-89.145%
2026-06-03	13.4700	13.4700	12.9500	12.9500	-3.717%	16	426	-90.193%
2026-06-02	13.6000	13.6000	13.1000	13.4500	+1.894%	7	411	-90.558%
2026-06-01	13.5000	14.1500	13.1500	13.2000	+21.547%	47	406	-90.379%
2026-05-28	10.8600	10.8600	10.8600	10.8600	+0.092%	1	389	-88.306%
2026-05-26	10.8000	10.9500	10.6000	10.8500	+6.373%	109	390	-88.295%
2026-05-22	10.3000	10.3000	9.8500	10.2000	-7.692%	64	366	-87.549%
2026-05-21	12.6000	12.6000	11.0500	11.0500	-7.143%	29	310	-88.507%
2026-05-20	11.8500	11.9500	11.8500	11.9000	-1.245%	13	310	-89.328%
2026-05-19	12.0500	12.0500	12.0500	12.0500	-3.213%	1	287	-89.461%
2026-05-18	12.8500	12.8500	12.4500	12.4500	-5.682%	29	287	-89.799%
2026-05-15	12.1500	13.2000	12.1500	13.2000	+9.544%	3	287	-90.379%
2026-05-14	12.0100	12.0500	12.0100	12.0500	-23.003%	2	266	-89.461%
2026-05-11	15.1500	15.6500	15.1500	15.6500	+3.642%	7	267	-91.885%
2026-05-08	14.9600	15.1000	14.9600	15.1000	-1.307%	3	267	-91.589%
2026-05-07	15.5000	15.5000	15.3000	15.3000	+12.335%	4	265	-91.699%
2026-05-06	13.6200	13.6200	13.6200	13.6200	-3.060%	1	265	-90.675%
2026-05-04	14.0500	14.0500	14.0500	14.0500	+6.844%	3	265	-90.961%
2026-04-30	13.3000	13.3000	13.1500	13.1500	-6.071%	3	265	-90.342%
2026-04-29	14.8500	14.8500	14.0000	14.0000	+10.236%	9	265	-90.929%
2026-04-28	12.7000	12.7000	12.7000	12.7000	-5.716%	2	269	-90.000%
2026-04-24	13.4700	13.4700	13.4700	13.4700	-3.786%	1	269	-90.572%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-1.961%	1	269	-90.929%
2026-04-22	13.9500	14.2800	13.6100	14.2800	+24.716%	10	269	-91.106%
2026-04-17	11.4500	11.4500	11.4500	11.4500	+11.165%	1	262	-88.908%
2026-04-14	11.1300	11.1300	10.1500	10.3000	-10.435%	5	261	-87.670%
2026-04-13	11.5000	11.5000	11.5000	11.5000	+3.604%	16	256	-88.957%
2026-04-10	11.1000	11.1000	11.1000	11.1000	+13.846%	1	241	-88.559%
2026-04-09	9.9500	10.0500	9.7500	9.7500	-9.722%	12	240	-86.974%
2026-04-08	11.3000	11.3000	10.8000	10.8000	-1.907%	2	237	-88.241%
2026-04-06	11.0200	11.0200	10.9500	11.0100	-4.261%	6	236	-88.465%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+0.877%	1	239	-88.957%
2026-03-25	11.4000	11.4000	11.4000	11.4000	-14.157%	1	239	-88.860%
2026-03-23	13.1700	13.2900	13.1700	13.2800	+3.346%	120	238	-90.437%
2026-03-19	12.9000	12.9500	12.8000	12.8500	+2.800%	12	332	-90.117%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+10.717%	4	330	-89.840%
2026-03-11	10.9500	11.3600	10.8500	11.2900	-2.840%	93	330	-88.751%
2026-03-09	11.6000	11.6500	11.6000	11.6200	+0.693%	93	375	-89.071%
2026-03-06	12.6500	12.6500	11.5000	11.5400	+5.678%	103	374	-88.995%
2026-03-04	10.9200	10.9200	10.9200	10.9200	+22.011%	5	276	-88.370%
2026-02-24	11.0000	11.0000	8.9500	8.9500	-13.107%	12	271	-85.810%
2026-02-20	10.2000	10.3000	10.0000	10.3000	+3.000%	36	266	-87.670%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-0.990%	55	257	-87.300%
2026-02-13	10.1000	10.1500	10.0000	10.1000	-2.604%	6	201	-87.426%
2026-02-11	10.4000	10.4000	10.3600	10.3700	+2.369%	86	201	-87.753%
2026-02-10	10.1500	10.1500	10.1300	10.1300	-5.942%	33	119	-87.463%
2026-02-09	10.7700	10.7700	10.7700	10.7700	-3.495%	8	119	-88.208%
2026-02-05	11.3200	11.3200	11.1600	11.1600	-3.377%	58	115	-88.620%
2026-02-04	11.5500	11.5500	11.5500	11.5500	-7.968%	10	60	-89.004%
2026-02-02	12.5500	12.5500	12.5500	12.5500	-7.380%	6	50	-89.880%
2026-01-30	13.4500	13.5500	13.4500	13.5500	-3.214%	17	44	-90.627%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-6.667%	12	35	-90.929%
2026-01-26	15.1300	15.1300	15.0000	15.0000	-20.635%	12	47	-91.533%
2026-01-13	19.1500	19.1500	18.9000	18.9000	-14.480%	7	35	-93.280%
2025-12-29	22.5000	22.5000	22.1000	22.1000	-0.674%	25	28	-94.253%
2025-11-28	22.2500	22.2500	22.2500	22.2500	-32.881%	1	3	-94.292%
2025-10-03	33.1500	33.1500	33.1500	33.1500	-23.846%	1	2	-96.169%
2025-09-23	43.5300	43.5300	43.5300	43.5300	-1.560%	1	2	-97.082%
2025-08-18	44.1200	44.2200	44.1200	44.2200	-38.838%	2	2	-97.128%
2025-01-21	72.3000	72.3000	72.3000	72.3000	0.000%	1	1	-98.243%