Dark

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

EOD

Jul 23, 2026

5.50-11.433%(-0.71)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.5000	5.5000	5.5000	5.5000	-11.433%	10	801	0.000%
2026-07-22	6.3500	6.4200	6.2000	6.2100	-16.081%	24	801	-11.433%
2026-07-21	7.7000	7.7600	7.0000	7.4000	-3.896%	108	789	-25.676%
2026-07-20	7.2500	7.8000	6.9500	7.7000	+20.125%	18	697	-28.571%
2026-07-15	6.4100	6.4100	6.4100	6.4100	-10.350%	6	683	-14.197%
2026-07-14	7.0900	7.1500	7.0900	7.1500	+19.167%	5	677	-23.077%
2026-07-13	6.4000	6.4000	6.0000	6.0000	-11.765%	2	672	-8.333%
2026-07-10	6.8000	6.8000	6.7500	6.8000	+7.087%	20	672	-19.118%
2026-07-09	6.3000	6.4000	6.2200	6.3500	+9.483%	23	667	-13.386%
2026-07-08	5.5000	6.0500	5.4500	5.8000	+4.505%	42	654	-5.172%
2026-07-07	5.4500	5.6000	5.2200	5.5500	-20.714%	9	647	-0.901%
2026-07-06	6.9500	7.0000	6.7500	7.0000	+13.821%	58	640	-21.429%
2026-07-02	6.5500	6.5500	5.9500	6.1500	-19.608%	8	624	-10.569%
2026-07-01	7.8500	7.8500	7.2800	7.6500	+5.517%	26	624	-28.105%
2026-06-30	7.4000	7.4000	6.7500	7.2500	+7.407%	87	631	-24.138%
2026-06-29	7.1500	7.1500	6.7500	6.7500	-10.714%	15	606	-18.519%
2026-06-26	7.5000	7.5600	7.3800	7.5600	-16.279%	14	603	-27.249%
2026-06-25	10.1000	10.2500	8.4500	9.0300	-17.156%	18	605	-39.092%
2026-06-24	10.3000	11.0500	10.2000	10.9000	-0.183%	22	603	-49.541%
2026-06-23	12.1500	12.1500	10.9200	10.9200	-22.000%	41	599	-49.634%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-10.543%	1	570	-60.714%
2026-06-18	15.0000	15.6500	14.8500	15.6500	+18.113%	29	547	-64.856%
2026-06-17	13.8000	13.8000	12.6000	13.2500	+4.331%	16	547	-58.491%
2026-06-16	13.2300	13.4000	12.4200	12.7000	0.000%	19	547	-56.693%
2026-06-15	12.6900	12.7000	11.9500	12.7000	+13.393%	9	541	-56.693%
2026-06-12	12.2000	12.2000	11.2000	11.2000	-6.276%	21	538	-50.893%
2026-06-11	11.5000	11.9500	11.5000	11.9500	-4.400%	8	532	-53.975%
2026-06-10	11.7500	12.5000	11.6500	12.5000	-0.398%	8	528	-56.000%
2026-06-09	14.2500	14.2500	12.5500	12.5500	-12.847%	9	523	-56.175%
2026-06-08	13.8500	14.5500	13.8500	14.4000	+3.226%	9	517	-61.806%
2026-06-05	13.4500	13.9500	13.4500	13.9500	-12.813%	2	517	-60.573%
2026-06-04	16.4500	16.4500	16.0000	16.0000	-11.357%	16	517	-65.625%
2026-06-03	18.0500	18.0500	18.0500	18.0500	+1.120%	1	507	-69.529%
2026-06-02	17.8500	17.8500	17.8500	17.8500	-2.725%	1	507	-69.188%
2026-06-01	18.3500	18.3500	18.3500	18.3500	+6.686%	1	507	-70.027%
2026-05-29	16.2500	17.2000	16.2500	17.2000	+15.050%	9	506	-68.023%
2026-05-28	14.9500	14.9500	14.7000	14.9500	+2.749%	6	505	-63.211%
2026-05-27	14.2000	14.6000	14.1000	14.5500	-2.349%	31	501	-62.199%
2026-05-26	15.2500	15.2500	14.7000	14.9000	+9.559%	8	484	-63.087%
2026-05-22	13.8500	14.2000	13.6000	13.6000	-10.231%	132	481	-59.559%
2026-05-21	15.8500	15.9500	15.1000	15.1500	-4.416%	7	354	-63.696%
2026-05-20	15.8500	15.8500	15.8500	15.8500	-3.058%	1	354	-65.300%
2026-05-19	17.4500	17.4500	16.3500	16.3500	-3.254%	3	350	-66.361%
2026-05-18	17.2000	17.2000	16.9000	16.9000	+3.427%	2	350	-67.456%
2026-05-14	14.9000	16.4000	14.9000	16.3400	-3.882%	9	350	-66.340%
2026-05-13	17.0000	17.0000	17.0000	17.0000	-10.053%	1	356	-67.647%
2026-05-12	18.1700	18.9000	18.1700	18.9000	-6.436%	4	356	-70.899%
2026-05-07	20.5000	20.5000	20.0000	20.2000	+7.733%	3	356	-72.772%
2026-05-04	18.7500	18.7500	18.7500	18.7500	+7.143%	5	355	-70.667%
2026-04-30	17.7500	17.7500	17.5000	17.5000	+2.639%	2	351	-68.571%
2026-04-28	16.8500	17.0500	16.8500	17.0500	-9.597%	6	351	-67.742%
2026-04-27	18.8600	18.8600	18.8600	18.8600	+6.134%	2	349	-70.838%
2026-04-24	17.7700	17.7700	17.7700	17.7700	+1.543%	1	349	-69.049%
2026-04-23	17.1000	17.5000	17.1000	17.5000	-9.514%	3	348	-68.571%
2026-04-22	19.6000	19.6000	19.3400	19.3400	+3.037%	7	347	-71.562%
2026-04-21	18.7700	18.7700	18.7700	18.7700	+21.410%	1	344	-70.698%
2026-04-20	15.2300	16.2500	15.2300	15.4600	+1.711%	129	344	-64.424%
2026-04-16	15.4500	15.5000	15.1500	15.2000	+11.765%	117	286	-63.816%
2026-04-14	13.5500	13.6000	13.5500	13.6000	-11.974%	3	225	-59.559%
2026-04-13	14.9700	15.4500	14.9700	15.4500	+17.939%	27	223	-64.401%
2026-04-09	13.0000	13.1000	12.9000	13.1000	-10.884%	8	215	-58.015%
2026-03-25	15.0000	15.0000	14.6000	14.7000	-15.176%	8	216	-62.585%
2026-03-24	17.3300	17.3300	17.3300	17.3300	-3.989%	4	217	-68.263%
2026-03-20	18.0500	18.0500	18.0500	18.0500	+6.805%	1	215	-69.529%
2026-03-18	16.6500	17.0000	16.5500	16.9000	+6.625%	60	215	-67.456%
2026-03-17	15.8500	15.8500	15.8500	15.8500	+10.299%	1	196	-65.300%
2026-03-16	14.3700	14.3700	14.3700	14.3700	-4.834%	1	196	-61.726%
2026-03-06	15.9500	16.3000	15.1000	15.1000	-1.629%	85	195	-63.576%
2026-03-05	16.4000	16.4000	15.3500	15.3500	+14.981%	3	190	-64.169%
2026-03-04	13.1000	13.4500	13.1000	13.3500	-2.198%	9	190	-58.801%
2026-03-03	13.6500	13.6500	13.6500	13.6500	+16.170%	1	190	-59.707%
2026-02-27	11.7500	11.7500	11.7500	11.7500	-6.746%	1	190	-53.191%
2026-02-26	12.6500	12.7000	12.5500	12.6000	+3.704%	6	191	-56.349%
2026-02-25	12.1500	12.1500	12.1500	12.1500	+0.830%	2	191	-54.733%
2026-02-24	12.1500	12.1500	12.0500	12.0500	-6.589%	2	191	-54.357%
2026-02-23	12.9000	13.0000	12.9000	12.9000	-3.731%	16	191	-57.364%
2026-02-18	13.4000	13.4000	13.4000	13.4000	-1.832%	1	179	-58.955%
2026-02-17	13.6500	13.6500	13.6500	13.6500	-6.826%	11	178	-59.707%
2026-02-09	14.5500	14.6500	14.5500	14.6500	-1.014%	11	167	-62.457%
2026-02-05	14.8000	14.8000	14.8000	14.8000	-17.778%	9	156	-62.838%
2026-01-30	18.7300	18.7300	17.7500	18.0000	-4.000%	9	147	-69.444%
2026-01-27	18.7000	18.9500	18.1000	18.7500	-6.250%	70	147	-70.667%
2026-01-26	19.9000	20.2500	19.7000	20.0000	-10.515%	26	139	-72.500%
2026-01-20	22.1500	22.3500	22.1500	22.3500	+0.449%	2	136	-75.391%
2026-01-16	21.4000	22.2500	21.0500	22.2500	+3.488%	36	134	-75.281%
2026-01-15	21.5000	21.5000	21.5000	21.5000	-14.547%	2	134	-74.419%
2026-01-13	25.1600	25.1600	25.1600	25.1600	-13.092%	1	133	-78.140%
2025-12-26	28.9500	28.9500	28.9000	28.9500	+3.578%	135	133	-81.002%
2025-12-16	27.6500	27.9500	27.6500	27.9500	+12.249%	2	2	-80.322%
2025-12-15	24.9500	24.9500	24.9000	24.9000	-6.038%	2	2	-77.912%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-7.858%	1	1	-79.245%
2025-11-28	28.7600	28.7600	28.7600	28.7600	-47.035%	1	1	-80.876%
2025-08-15	54.3000	54.3000	54.3000	54.3000	0.000%	1	0	-89.871%