Dark

JNJ20261218P240
JNJ Dec 18 2026 240.00 Put (JNJ261218P00240000)
option OPRA

EOD

Sep 4, 2026

2.92+5.036%(+0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.0000	3.0000	2.8200	2.9200	+5.036%	7	1,147	0.000%
2026-09-03	2.9400	2.9400	2.6300	2.7800	-11.746%	13	1,147	+5.036%
2026-09-02	3.0400	3.1500	2.6400	3.1500	-13.462%	16	1,136	-7.302%
2026-09-01	3.9500	3.9500	3.4900	3.6400	-17.273%	63	1,139	-19.780%
2026-08-31	4.8000	4.8000	4.3000	4.4000	+3.529%	35	1,138	-33.636%
2026-08-28	4.7000	4.7000	4.2500	4.2500	-3.189%	17	1,135	-31.294%
2026-08-27	4.8000	4.8000	4.3900	4.3900	+19.293%	3	1,129	-33.485%
2026-08-26	3.6200	3.6800	3.6000	3.6800	+0.822%	4	1,129	-20.652%
2026-08-25	3.6500	3.6500	3.6500	3.6500	-5.928%	3	1,130	-20.000%
2026-08-24	4.0500	4.0500	3.6900	3.8800	-7.619%	13	1,130	-24.742%
2026-08-21	4.2500	4.3200	4.0900	4.2000	-5.618%	47	1,129	-30.476%
2026-08-20	4.3000	4.4500	4.3000	4.4500	+14.103%	6	1,136	-34.382%
2026-08-19	3.8000	4.2800	3.7000	3.9000	-13.333%	35	1,135	-25.128%
2026-08-18	5.0500	5.0500	4.4500	4.5000	-25.000%	56	1,107	-35.111%
2026-08-17	5.8500	6.0000	5.5600	6.0000	+0.503%	22	1,079	-51.333%
2026-08-14	6.5500	6.5500	5.9700	5.9700	-5.238%	83	1,075	-51.089%
2026-08-13	6.9000	6.9000	6.3000	6.3000	-10.000%	16	1,045	-53.651%
2026-08-12	7.4000	7.4000	7.0000	7.0000	-3.448%	4	1,045	-58.286%
2026-08-11	6.9000	7.4000	6.9000	7.2500	-5.229%	14	1,048	-59.724%
2026-08-10	7.3100	7.6500	7.3100	7.6500	-11.047%	2	1,045	-61.830%
2026-08-07	8.6000	8.6000	8.6000	8.6000	-9.474%	1	1,044	-66.047%
2026-08-06	8.8500	9.5000	8.7500	9.5000	+13.095%	3	1,043	-69.263%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-16.000%	1	1,043	-65.238%
2026-08-04	9.6300	10.0000	9.6300	10.0000	+2.041%	4	1,043	-70.800%
2026-08-03	9.7500	9.8000	9.7500	9.8000	+18.072%	4	1,044	-70.204%
2026-07-31	9.0900	9.0900	8.3000	8.3000	+25.567%	2	1,040	-64.819%
2026-07-29	6.6100	6.6100	6.6100	6.6100	+3.281%	1	1,041	-55.825%
2026-07-28	4.7500	6.4000	4.5300	6.4000	+3.728%	23	1,041	-54.375%
2026-07-27	6.1700	6.1700	6.1700	6.1700	-14.306%	1	1,043	-52.674%
2026-07-24	7.5000	7.5500	7.0200	7.2000	-24.607%	46	1,042	-59.444%
2026-07-22	9.4500	9.5500	9.0000	9.5500	-14.350%	11	1,004	-69.424%
2026-07-21	10.8100	11.1500	10.8100	11.1500	-0.090%	14	1,002	-73.812%
2026-07-20	11.2500	11.4000	11.1600	11.1600	+13.070%	3	989	-73.835%
2026-07-17	9.5400	9.8700	9.5400	9.8700	-8.186%	2	988	-70.415%
2026-07-16	10.7500	10.7500	10.7500	10.7500	-14.000%	1	988	-72.837%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+22.549%	1	988	-76.640%
2026-07-14	10.3900	10.3900	10.2000	10.2000	+17.241%	5	987	-71.373%
2026-07-13	8.9900	9.1000	8.7000	8.7000	-10.309%	10	987	-66.437%
2026-07-10	9.3000	9.7500	9.3000	9.7000	+9.605%	14	977	-69.897%
2026-07-09	8.8500	8.8500	8.8500	8.8500	+1.143%	1	971	-67.006%
2026-07-08	7.7000	8.7500	7.6900	8.7500	-9.326%	327	970	-66.629%
2026-07-06	9.7000	9.9500	9.3000	9.6500	+9.040%	31	661	-69.741%
2026-07-02	9.0000	9.0000	8.7500	8.8500	-17.290%	23	637	-67.006%
2026-07-01	10.3500	10.9000	10.3500	10.7000	+5.941%	21	637	-72.710%
2026-06-30	9.5500	10.1000	9.5500	10.1000	+7.447%	31	627	-71.089%
2026-06-29	9.7500	9.7500	9.4000	9.4000	-10.048%	45	624	-68.936%
2026-06-26	10.6000	10.7000	10.4500	10.4500	-19.923%	9	601	-72.057%
2026-06-25	12.7000	13.5000	12.0000	13.0500	-14.426%	28	599	-77.625%
2026-06-24	15.2500	15.2500	15.2500	15.2500	-3.785%	1	579	-80.852%
2026-06-23	15.8500	15.8500	15.8500	15.8500	-16.798%	5	578	-81.577%
2026-06-22	19.0500	19.0500	19.0500	19.0500	-8.852%	1	577	-84.672%
2026-06-18	20.9000	20.9000	20.9000	20.9000	+15.789%	1	573	-86.029%
2026-06-17	17.9000	18.0500	17.5000	18.0500	+3.438%	14	573	-83.823%
2026-06-16	17.3500	17.6500	17.3500	17.4500	0.000%	30	573	-83.266%
2026-06-15	16.5600	17.4800	16.4000	17.4500	+10.443%	11	573	-83.266%
2026-06-12	15.8000	16.0500	15.7500	15.8000	-2.469%	8	576	-81.519%
2026-06-11	16.0500	16.2000	16.0500	16.2000	-4.142%	7	577	-81.975%
2026-06-10	16.9000	16.9000	16.9000	16.9000	-1.458%	1	572	-82.722%
2026-06-09	19.4000	19.4800	17.0000	17.1500	-10.444%	13	571	-82.974%
2026-06-08	20.0000	20.0000	19.1000	19.1500	-10.930%	5	565	-84.752%
2026-06-04	21.5900	21.5900	21.4500	21.5000	-9.664%	5	567	-86.419%
2026-06-03	23.7000	23.8000	23.4000	23.8000	-4.876%	26	567	-87.731%
2026-06-01	25.0200	25.0200	25.0200	25.0200	+10.220%	1	568	-88.329%
2026-05-29	23.0000	23.1000	22.5000	22.7000	+13.217%	22	569	-87.137%
2026-05-28	20.0500	20.0500	20.0500	20.0500	+3.351%	2	571	-85.436%
2026-05-27	19.1500	19.4000	19.1500	19.4000	-6.053%	12	569	-84.948%
2026-05-26	20.6500	20.6500	20.6500	20.6500	+8.971%	1	567	-85.860%
2026-05-22	18.6500	18.9500	18.6500	18.9500	-7.561%	2	566	-84.591%
2026-05-21	20.6000	20.6000	20.5000	20.5000	-13.866%	2	565	-85.756%
2026-05-15	23.8000	23.8000	23.8000	23.8000	-7.393%	1	565	-87.731%
2026-05-11	25.7000	25.7000	25.7000	25.7000	+21.801%	1	564	-88.638%
2026-04-20	21.1000	21.1000	21.1000	21.1000	+7.107%	1	565	-86.161%
2026-04-17	19.7000	19.7000	19.7000	19.7000	+8.242%	2	564	-85.178%
2026-04-15	18.1000	18.2000	18.1000	18.2000	+7.059%	2	564	-83.956%
2026-04-14	17.7000	17.7000	17.0000	17.0000	-8.700%	8	565	-82.824%
2026-04-13	19.9000	20.0000	18.5500	18.6200	-0.957%	156	565	-84.318%
2026-04-10	18.3100	18.8800	18.3100	18.8000	+8.357%	5	444	-84.468%
2026-04-09	17.5000	17.5000	16.6500	17.3500	-8.684%	77	445	-83.170%
2026-04-08	19.2500	19.2500	19.0000	19.0000	-2.314%	2	428	-84.632%
2026-04-07	19.5000	19.5000	19.4500	19.4500	+12.104%	3	426	-84.987%
2026-04-01	17.3000	17.5500	17.3000	17.3500	-1.420%	17	424	-83.170%
2026-03-31	18.1000	18.2000	17.6000	17.6000	-6.482%	23	407	-83.409%
2026-03-30	18.4500	18.8200	18.4500	18.8200	-14.025%	6	384	-84.485%
2026-03-24	21.8900	21.8900	21.8900	21.8900	+2.051%	4	381	-86.661%
2026-03-23	21.5000	21.7600	21.4500	21.4500	+1.227%	24	384	-86.387%
2026-03-19	21.1900	21.1900	21.1900	21.1900	-0.749%	1	386	-86.220%
2026-03-18	21.1500	21.9900	20.8000	21.3500	+9.487%	136	385	-86.323%
2026-03-06	19.5000	19.5000	19.5000	19.5000	+0.051%	8	335	-85.026%
2026-03-05	19.4900	19.4900	19.4900	19.4900	+26.149%	3	335	-85.018%
2026-03-02	15.5000	15.5000	15.4000	15.4500	-9.755%	20	335	-81.100%
2026-02-26	17.1200	17.1200	17.1200	17.1200	+17.988%	3	320	-82.944%
2026-02-24	14.5000	14.5100	14.5000	14.5100	-18.939%	4	319	-79.876%
2026-02-20	17.0200	17.9000	17.0000	17.9000	+7.508%	7	317	-83.687%
2026-02-12	16.6500	16.6500	16.6500	16.6500	-16.750%	1	315	-82.462%
2026-02-03	20.0000	20.0000	20.0000	20.0000	-9.869%	1	315	-85.400%
2026-02-02	22.1000	22.4900	21.8000	22.1900	-3.939%	16	315	-86.841%
2026-01-30	23.6000	24.4500	22.8500	23.1000	+0.435%	233	309	-87.359%
2026-01-29	23.2000	23.5000	22.4500	23.0000	-0.648%	142	197	-87.304%
2026-01-28	22.5600	23.6000	22.2000	23.1500	-5.894%	129	173	-87.387%
2026-01-27	24.5000	24.6000	24.1300	24.6000	-5.927%	80	68	-88.130%
2026-01-26	25.9500	26.2000	25.8500	26.1500	-5.562%	22	4	-88.834%
2026-01-15	27.7500	27.7500	27.6900	27.6900	-4.187%	2	2	-89.455%
2026-01-14	28.9000	28.9000	28.9000	28.9000	-65.389%	1	1	-89.896%
2024-11-07	83.5000	83.5000	83.5000	83.5000	+3.380%	1	1	-96.503%
2024-08-20	80.7700	80.7700	80.7700	80.7700	0.000%	1	1	-96.385%