Dark

JNJ20261218P230
JNJ Dec 18 2026 230.00 Put (JNJ261218P00230000)
option OPRA

EOD

Sep 4, 2026

2.15+22.159%(+0.39)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.8600	2.1500	1.7600	2.1500	+22.159%	100	933	0.000%
2026-09-03	1.7700	1.7700	1.7600	1.7600	-11.111%	6	933	+22.159%
2026-09-02	1.8800	1.9800	1.8000	1.9800	-11.607%	6	933	+8.586%
2026-09-01	2.2800	2.2800	2.2400	2.2400	-15.152%	2	933	-4.018%
2026-08-31	2.6900	2.6900	2.6400	2.6400	-1.493%	5	933	-18.561%
2026-08-28	2.6400	2.7300	2.6400	2.6800	-0.741%	14	934	-19.776%
2026-08-27	2.9400	2.9400	2.7000	2.7000	+29.187%	2	940	-20.370%
2026-08-26	2.2000	2.2500	2.0900	2.0900	+1.456%	12	940	+2.871%
2026-08-25	2.3100	2.3100	1.8900	2.0600	-11.588%	18	930	+4.369%
2026-08-24	2.3900	2.3900	2.1700	2.3300	-14.964%	14	938	-7.725%
2026-08-21	3.3500	3.3500	2.7000	2.7400	-4.861%	25	941	-21.533%
2026-08-20	2.9900	2.9900	2.5800	2.8800	+10.345%	11	940	-25.347%
2026-08-19	2.6900	2.6900	2.4000	2.6100	-9.689%	10	939	-17.625%
2026-08-18	2.9500	2.9500	2.7400	2.8900	-25.897%	8	934	-25.606%
2026-08-17	4.5100	4.5100	3.4300	3.9000	0.000%	66	930	-44.872%
2026-08-14	4.4800	4.4800	3.9000	3.9000	-9.091%	48	885	-44.872%
2026-08-13	4.3000	4.5000	4.2900	4.2900	-3.596%	77	876	-49.883%
2026-08-12	4.3700	4.4500	4.3700	4.4500	-6.709%	4	856	-51.685%
2026-08-11	4.8500	4.9500	4.7700	4.7700	-1.037%	6	854	-54.927%
2026-08-10	4.8500	4.9300	4.8200	4.8200	-14.690%	3	854	-55.394%
2026-08-06	5.1500	5.6500	5.1500	5.6500	0.000%	3	852	-61.947%
2026-08-05	5.8000	5.8800	5.6500	5.6500	-10.317%	12	851	-61.947%
2026-08-04	7.5000	7.5000	6.3000	6.3000	-3.077%	10	843	-65.873%
2026-08-03	6.5400	6.5400	6.5000	6.5000	+11.111%	2	842	-66.923%
2026-07-31	6.0900	6.2000	5.8500	5.8500	-2.500%	67	841	-63.248%
2026-07-30	6.1000	6.3800	6.0000	6.0000	+71.429%	3	809	-64.167%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-16.667%	1	807	-38.571%
2026-07-27	4.4800	4.4800	4.1400	4.2000	-14.286%	7	807	-48.810%
2026-07-24	5.0000	5.0000	4.9000	4.9000	-10.909%	16	801	-56.122%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-11.433%	10	801	-60.909%
2026-07-22	6.3500	6.4200	6.2000	6.2100	-16.081%	24	801	-65.378%
2026-07-21	7.7000	7.7600	7.0000	7.4000	-3.896%	108	789	-70.946%
2026-07-20	7.2500	7.8000	6.9500	7.7000	+20.125%	18	697	-72.078%
2026-07-15	6.4100	6.4100	6.4100	6.4100	-10.350%	6	683	-66.459%
2026-07-14	7.0900	7.1500	7.0900	7.1500	+19.167%	5	677	-69.930%
2026-07-13	6.4000	6.4000	6.0000	6.0000	-11.765%	2	672	-64.167%
2026-07-10	6.8000	6.8000	6.7500	6.8000	+7.087%	20	672	-68.382%
2026-07-09	6.3000	6.4000	6.2200	6.3500	+9.483%	23	667	-66.142%
2026-07-08	5.5000	6.0500	5.4500	5.8000	+4.505%	42	654	-62.931%
2026-07-07	5.4500	5.6000	5.2200	5.5500	-20.714%	9	647	-61.261%
2026-07-06	6.9500	7.0000	6.7500	7.0000	+13.821%	58	640	-69.286%
2026-07-02	6.5500	6.5500	5.9500	6.1500	-19.608%	8	624	-65.041%
2026-07-01	7.8500	7.8500	7.2800	7.6500	+5.517%	26	624	-71.895%
2026-06-30	7.4000	7.4000	6.7500	7.2500	+7.407%	87	631	-70.345%
2026-06-29	7.1500	7.1500	6.7500	6.7500	-10.714%	15	606	-68.148%
2026-06-26	7.5000	7.5600	7.3800	7.5600	-16.279%	14	603	-71.561%
2026-06-25	10.1000	10.2500	8.4500	9.0300	-17.156%	18	605	-76.190%
2026-06-24	10.3000	11.0500	10.2000	10.9000	-0.183%	22	603	-80.275%
2026-06-23	12.1500	12.1500	10.9200	10.9200	-22.000%	41	599	-80.311%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-10.543%	1	570	-84.643%
2026-06-18	15.0000	15.6500	14.8500	15.6500	+18.113%	29	547	-86.262%
2026-06-17	13.8000	13.8000	12.6000	13.2500	+4.331%	16	547	-83.774%
2026-06-16	13.2300	13.4000	12.4200	12.7000	0.000%	19	547	-83.071%
2026-06-15	12.6900	12.7000	11.9500	12.7000	+13.393%	9	541	-83.071%
2026-06-12	12.2000	12.2000	11.2000	11.2000	-6.276%	21	538	-80.804%
2026-06-11	11.5000	11.9500	11.5000	11.9500	-4.400%	8	532	-82.008%
2026-06-10	11.7500	12.5000	11.6500	12.5000	-0.398%	8	528	-82.800%
2026-06-09	14.2500	14.2500	12.5500	12.5500	-12.847%	9	523	-82.869%
2026-06-08	13.8500	14.5500	13.8500	14.4000	+3.226%	9	517	-85.069%
2026-06-05	13.4500	13.9500	13.4500	13.9500	-12.813%	2	517	-84.588%
2026-06-04	16.4500	16.4500	16.0000	16.0000	-11.357%	16	517	-86.563%
2026-06-03	18.0500	18.0500	18.0500	18.0500	+1.120%	1	507	-88.089%
2026-06-02	17.8500	17.8500	17.8500	17.8500	-2.725%	1	507	-87.955%
2026-06-01	18.3500	18.3500	18.3500	18.3500	+6.686%	1	507	-88.283%
2026-05-29	16.2500	17.2000	16.2500	17.2000	+15.050%	9	506	-87.500%
2026-05-28	14.9500	14.9500	14.7000	14.9500	+2.749%	6	505	-85.619%
2026-05-27	14.2000	14.6000	14.1000	14.5500	-2.349%	31	501	-85.223%
2026-05-26	15.2500	15.2500	14.7000	14.9000	+9.559%	8	484	-85.570%
2026-05-22	13.8500	14.2000	13.6000	13.6000	-10.231%	132	481	-84.191%
2026-05-21	15.8500	15.9500	15.1000	15.1500	-4.416%	7	354	-85.809%
2026-05-20	15.8500	15.8500	15.8500	15.8500	-3.058%	1	354	-86.435%
2026-05-19	17.4500	17.4500	16.3500	16.3500	-3.254%	3	350	-86.850%
2026-05-18	17.2000	17.2000	16.9000	16.9000	+3.427%	2	350	-87.278%
2026-05-14	14.9000	16.4000	14.9000	16.3400	-3.882%	9	350	-86.842%
2026-05-13	17.0000	17.0000	17.0000	17.0000	-10.053%	1	356	-87.353%
2026-05-12	18.1700	18.9000	18.1700	18.9000	-6.436%	4	356	-88.624%
2026-05-07	20.5000	20.5000	20.0000	20.2000	+7.733%	3	356	-89.356%
2026-05-04	18.7500	18.7500	18.7500	18.7500	+7.143%	5	355	-88.533%
2026-04-30	17.7500	17.7500	17.5000	17.5000	+2.639%	2	351	-87.714%
2026-04-28	16.8500	17.0500	16.8500	17.0500	-9.597%	6	351	-87.390%
2026-04-27	18.8600	18.8600	18.8600	18.8600	+6.134%	2	349	-88.600%
2026-04-24	17.7700	17.7700	17.7700	17.7700	+1.543%	1	349	-87.901%
2026-04-23	17.1000	17.5000	17.1000	17.5000	-9.514%	3	348	-87.714%
2026-04-22	19.6000	19.6000	19.3400	19.3400	+3.037%	7	347	-88.883%
2026-04-21	18.7700	18.7700	18.7700	18.7700	+21.410%	1	344	-88.546%
2026-04-20	15.2300	16.2500	15.2300	15.4600	+1.711%	129	344	-86.093%
2026-04-16	15.4500	15.5000	15.1500	15.2000	+11.765%	117	286	-85.855%
2026-04-14	13.5500	13.6000	13.5500	13.6000	-11.974%	3	225	-84.191%
2026-04-13	14.9700	15.4500	14.9700	15.4500	+17.939%	27	223	-86.084%
2026-04-09	13.0000	13.1000	12.9000	13.1000	-10.884%	8	215	-83.588%
2026-03-25	15.0000	15.0000	14.6000	14.7000	-15.176%	8	216	-85.374%
2026-03-24	17.3300	17.3300	17.3300	17.3300	-3.989%	4	217	-87.594%
2026-03-20	18.0500	18.0500	18.0500	18.0500	+6.805%	1	215	-88.089%
2026-03-18	16.6500	17.0000	16.5500	16.9000	+6.625%	60	215	-87.278%
2026-03-17	15.8500	15.8500	15.8500	15.8500	+10.299%	1	196	-86.435%
2026-03-16	14.3700	14.3700	14.3700	14.3700	-4.834%	1	196	-85.038%
2026-03-06	15.9500	16.3000	15.1000	15.1000	-1.629%	85	195	-85.762%
2026-03-05	16.4000	16.4000	15.3500	15.3500	+14.981%	3	190	-85.993%
2026-03-04	13.1000	13.4500	13.1000	13.3500	-2.198%	9	190	-83.895%
2026-03-03	13.6500	13.6500	13.6500	13.6500	+16.170%	1	190	-84.249%
2026-02-27	11.7500	11.7500	11.7500	11.7500	-6.746%	1	190	-81.702%
2026-02-26	12.6500	12.7000	12.5500	12.6000	+3.704%	6	191	-82.937%
2026-02-25	12.1500	12.1500	12.1500	12.1500	+0.830%	2	191	-82.305%
2026-02-24	12.1500	12.1500	12.0500	12.0500	-6.589%	2	191	-82.158%
2026-02-23	12.9000	13.0000	12.9000	12.9000	-3.731%	16	191	-83.333%
2026-02-18	13.4000	13.4000	13.4000	13.4000	-1.832%	1	179	-83.955%
2026-02-17	13.6500	13.6500	13.6500	13.6500	-6.826%	11	178	-84.249%
2026-02-09	14.5500	14.6500	14.5500	14.6500	-1.014%	11	167	-85.324%
2026-02-05	14.8000	14.8000	14.8000	14.8000	-17.778%	9	156	-85.473%
2026-01-30	18.7300	18.7300	17.7500	18.0000	-4.000%	9	147	-88.056%
2026-01-27	18.7000	18.9500	18.1000	18.7500	-6.250%	70	147	-88.533%
2026-01-26	19.9000	20.2500	19.7000	20.0000	-10.515%	26	139	-89.250%
2026-01-20	22.1500	22.3500	22.1500	22.3500	+0.449%	2	136	-90.380%
2026-01-16	21.4000	22.2500	21.0500	22.2500	+3.488%	36	134	-90.337%
2026-01-15	21.5000	21.5000	21.5000	21.5000	-14.547%	2	134	-90.000%
2026-01-13	25.1600	25.1600	25.1600	25.1600	-13.092%	1	133	-91.455%
2025-12-26	28.9500	28.9500	28.9000	28.9500	+3.578%	135	133	-92.573%
2025-12-16	27.6500	27.9500	27.6500	27.9500	+12.249%	2	2	-92.308%
2025-12-15	24.9500	24.9500	24.9000	24.9000	-6.038%	2	2	-91.365%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-7.858%	1	1	-91.887%
2025-11-28	28.7600	28.7600	28.7600	28.7600	-47.035%	1	1	-92.524%
2025-08-15	54.3000	54.3000	54.3000	54.3000	0.000%	1	0	-96.041%