Dark

JNJ20261218P250
JNJ Dec 18 2026 250.00 Put (JNJ261218P00250000)
option OPRA

EOD

Sep 4, 2026

5.10+10.870%(+0.50)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.0500	5.1500	4.3000	5.1000	+10.870%	79	5,342	0.000%
2026-09-03	4.4500	4.7100	4.2900	4.6000	-7.071%	201	5,342	+10.870%
2026-09-02	5.0000	5.1500	4.8700	4.9500	-13.913%	11	5,154	+3.030%
2026-09-01	6.3000	6.3000	5.7000	5.7500	-17.266%	64	5,151	-11.304%
2026-08-31	6.9300	6.9500	6.8000	6.9500	0.000%	4	5,154	-26.619%
2026-08-28	6.5000	6.9500	6.5000	6.9500	+0.725%	2	5,154	-26.619%
2026-08-27	7.4000	7.4000	6.8300	6.9000	+14.050%	8	5,154	-26.087%
2026-08-26	5.5000	6.0500	5.5000	6.0500	+11.009%	17	5,153	-15.702%
2026-08-25	6.1500	6.1700	5.4500	5.4500	-10.656%	9	5,162	-6.422%
2026-08-24	6.5000	6.5000	5.8900	6.1000	-6.154%	41	5,164	-16.393%
2026-08-21	7.0500	7.0500	6.3700	6.5000	-7.801%	5,121	5,161	-21.538%
2026-08-20	5.8500	7.0500	5.8500	7.0500	+15.574%	22	503	-27.660%
2026-08-19	6.2000	6.6000	6.1000	6.1000	-14.085%	21	485	-16.393%
2026-08-18	7.6200	7.6200	6.8800	7.1000	-22.826%	96	481	-28.169%
2026-08-17	9.0500	9.2000	9.0500	9.2000	-4.067%	7	460	-44.565%
2026-08-14	10.1000	10.1000	9.4000	9.5900	-5.050%	83	453	-46.820%
2026-08-13	10.3200	10.3200	9.9500	10.1000	-1.846%	6	388	-49.505%
2026-08-12	12.0400	12.0400	10.2900	10.2900	-4.011%	5	388	-50.437%
2026-08-11	10.7200	10.7200	10.7200	10.7200	-4.286%	1	385	-52.425%
2026-08-10	11.0000	11.2000	11.0000	11.2000	-6.667%	2	384	-54.464%
2026-08-07	12.0000	12.0000	12.0000	12.0000	-7.336%	3	384	-57.500%
2026-08-06	12.2500	12.9500	12.2500	12.9500	+3.270%	2	384	-60.618%
2026-08-05	12.8400	12.8400	12.5400	12.5400	-7.454%	3	382	-59.330%
2026-08-04	14.3000	14.3000	13.5000	13.5500	+0.370%	6	380	-62.362%
2026-08-03	12.4000	14.0000	12.4000	13.5000	+13.350%	6	379	-62.222%
2026-07-31	13.2000	13.2000	11.7500	11.9100	-8.031%	64	377	-57.179%
2026-07-30	12.5000	12.9500	12.5000	12.9500	+35.602%	4	372	-60.618%
2026-07-29	9.5500	9.5500	9.5500	9.5500	0.000%	5	370	-46.597%
2026-07-28	7.7200	9.5500	7.7200	9.5500	+6.704%	22	365	-46.597%
2026-07-27	9.1500	9.1500	8.8000	8.9500	-10.500%	27	345	-43.017%
2026-07-24	10.4100	10.4100	10.0000	10.0000	-18.033%	2	322	-49.000%
2026-07-23	11.7100	12.2000	11.7100	12.2000	-8.271%	14	321	-58.197%
2026-07-22	13.3000	13.4300	12.9100	13.3000	-10.858%	54	322	-61.654%
2026-07-21	16.2000	16.2000	14.9200	14.9200	+0.471%	3	319	-65.818%
2026-07-20	14.8500	14.8500	14.8000	14.8500	+6.835%	6	317	-65.657%
2026-07-17	13.7900	14.3500	13.2500	13.9000	-3.472%	38	311	-63.309%
2026-07-14	14.4000	14.4000	14.4000	14.4000	+20.502%	2	301	-64.583%
2026-07-08	10.7000	11.9500	10.7000	11.9500	+10.751%	10	301	-57.322%
2026-07-07	10.3200	10.8000	10.1900	10.7900	-19.777%	5	299	-52.734%
2026-07-06	13.2000	13.4500	13.2000	13.4500	+11.157%	10	297	-62.082%
2026-07-02	12.7500	12.7500	11.9500	12.1000	-18.243%	7	285	-57.851%
2026-07-01	15.1000	15.1000	14.8000	14.8000	+7.246%	8	285	-65.541%
2026-06-30	14.4000	14.4000	13.1500	13.8000	+5.344%	36	280	-63.043%
2026-06-29	13.7000	13.8000	13.1000	13.1000	-9.904%	26	252	-61.069%
2026-06-26	14.6000	14.6000	14.2500	14.5400	-18.085%	20	233	-64.924%
2026-06-25	16.7000	17.8500	16.4500	17.7500	-11.250%	13	236	-71.268%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-21.260%	6	228	-74.500%
2026-06-22	25.4000	25.4000	25.4000	25.4000	+6.768%	2	228	-79.921%
2026-06-17	23.8000	24.0000	23.7400	23.7900	+6.969%	4	226	-78.562%
2026-06-15	22.2500	22.4800	22.2100	22.2400	+7.700%	4	226	-77.068%
2026-06-12	21.0000	21.1000	20.4500	20.6500	-1.620%	22	225	-75.303%
2026-06-11	21.2800	21.7000	20.9500	20.9900	-17.101%	4	224	-75.703%
2026-06-09	25.2000	25.4300	25.2000	25.3200	+0.516%	8	225	-79.858%
2026-06-08	25.1500	25.1900	25.1500	25.1900	-10.926%	2	226	-79.754%
2026-06-04	28.0800	28.3000	28.0800	28.2800	-4.136%	6	225	-81.966%
2026-05-29	29.5000	29.5000	29.5000	29.5000	+13.462%	1	224	-82.712%
2026-05-28	26.4000	26.4000	25.5000	26.0000	-0.383%	151	223	-80.385%
2026-05-26	26.2000	26.2000	25.8000	26.1000	+6.227%	18	253	-80.460%
2026-05-22	24.4500	24.5700	24.4500	24.5700	-8.594%	6	253	-79.243%
2026-05-21	26.7500	26.8800	26.7500	26.8800	-3.828%	6	249	-81.027%
2026-05-14	27.9500	27.9500	27.9500	27.9500	-14.656%	2	249	-81.753%
2026-05-11	32.7500	32.7500	32.7500	32.7500	+24.762%	2	249	-84.427%
2026-04-20	26.2500	26.2500	26.2500	26.2500	+4.167%	1	251	-80.571%
2026-04-17	25.2000	25.2000	25.2000	25.2000	+10.284%	1	251	-79.762%
2026-04-09	22.2000	22.8500	21.3000	22.8500	-14.259%	472	250	-77.681%
2026-03-18	26.5000	26.6500	26.5000	26.6500	+9.671%	2	115	-80.863%
2026-03-06	24.3000	24.3000	24.3000	24.3000	+14.623%	1	114	-79.012%
2026-02-23	21.2000	21.2000	20.9000	21.2000	-3.196%	4	113	-75.943%
2026-02-20	21.9000	21.9000	21.9000	21.9000	-0.182%	1	112	-76.712%
2026-02-12	22.2000	22.3400	20.9500	21.9400	-3.177%	32	111	-76.755%
2026-02-11	23.3000	23.4900	22.3000	22.6600	-2.705%	78	108	-77.493%
2026-02-10	23.2600	23.5000	22.7000	23.2900	0.000%	52	88	-78.102%
2026-02-06	22.7800	23.2900	22.7600	23.2900	-3.561%	16	77	-78.102%
2026-02-05	24.3500	24.8300	23.9000	24.1500	-5.071%	88	76	-78.882%
2026-02-04	25.6400	25.7900	24.7900	25.4400	-1.738%	124	64	-79.953%
2026-02-03	25.6700	26.1900	24.9500	25.8900	-7.832%	86	25	-80.301%
2026-02-02	27.9000	28.0900	27.8000	28.0900	-6.054%	6	8	-81.844%
2026-01-30	30.0500	30.0500	29.9000	29.9000	-4.167%	2	7	-82.943%
2026-01-27	31.1500	31.4000	30.4500	31.2000	-10.730%	22	8	-83.654%
2026-01-15	34.9500	34.9500	34.9500	34.9500	0.000%	2	1	-85.408%