Dark

JNJ20250718P145
JNJ Jul 18 2025 145.00 Put (JNJ250718P00145000)
option OPRA

EOD

May 15, 2025

3.35-27.957%(-1.30)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.90	3.90	3.28	3.35	-27.957%	261	2,826	0.000%
2025-05-14	3.85	4.70	3.85	4.65	+26.016%	161	2,813	-27.957%
2025-05-13	3.00	3.80	2.99	3.69	+89.231%	162	2,815	-9.214%
2025-05-12	2.55	2.55	1.83	1.95	-19.753%	132	2,801	+71.795%
2025-05-09	2.06	2.43	2.06	2.43	+18.537%	410	2,772	+37.860%
2025-05-08	2.28	2.28	1.91	2.05	+3.015%	44	2,623	+63.415%
2025-05-07	2.23	2.34	1.81	1.99	-20.400%	154	2,618	+68.342%
2025-05-06	2.51	2.55	2.19	2.50	+19.617%	147	2,662	+34.000%
2025-05-05	1.74	2.24	1.74	2.09	+3.980%	34	2,696	+60.287%
2025-05-02	2.20	2.25	2.01	2.01	-19.920%	94	2,694	+66.667%
2025-05-01	2.51	2.73	2.46	2.51	+5.462%	28	2,684	+33.466%
2025-04-30	2.48	2.48	2.28	2.38	+7.207%	44	2,687	+40.756%
2025-04-29	2.33	2.33	2.09	2.22	-12.598%	23	2,679	+50.901%
2025-04-28	2.52	2.71	2.44	2.54	-6.960%	97	2,678	+31.890%
2025-04-25	2.97	3.30	2.73	2.73	+4.198%	486	2,674	+22.711%
2025-04-24	2.91	2.93	2.62	2.62	-10.884%	29	2,549	+27.863%
2025-04-23	2.48	2.94	2.30	2.94	+23.013%	94	2,549	+13.946%
2025-04-22	2.21	2.63	2.08	2.39	-17.014%	55	2,501	+40.167%
2025-04-21	2.49	2.98	2.45	2.88	+20.000%	62	2,469	+16.319%
2025-04-17	2.58	2.58	2.22	2.40	-31.429%	42	2,460	+39.583%
2025-04-16	3.71	3.71	3.10	3.50	+9.375%	80	2,460	-4.286%
2025-04-15	3.05	3.55	3.05	3.20	-7.246%	544	2,472	+4.688%
2025-04-14	4.35	4.35	3.45	3.45	-29.448%	151	2,459	-2.899%
2025-04-11	6.30	6.50	4.89	4.89	-31.127%	518	2,511	-31.493%
2025-04-10	5.69	7.85	5.69	7.10	+54.684%	203	2,344	-52.817%
2025-04-09	7.94	8.80	4.59	4.59	-26.560%	79	2,327	-27.015%
2025-04-08	4.60	6.25	4.30	6.25	+6.474%	66	2,299	-46.400%
2025-04-07	6.50	7.20	5.80	5.87	+41.446%	88	2,297	-42.930%
2025-04-04	3.51	4.15	3.51	4.15	+66.667%	648	2,277	-19.277%
2025-04-02	2.70	2.70	2.45	2.49	-6.391%	67	2,286	+34.538%
2025-04-01	1.61	2.83	1.50	2.66	+121.667%	1,921	2,326	+25.940%
2025-03-31	1.20	1.20	1.20	1.20	-13.043%	2	853	+179.167%
2025-03-28	1.38	1.38	1.38	1.38	-4.828%	2	853	+142.754%
2025-03-26	1.45	1.45	1.45	1.45	-7.643%	1	853	+131.034%
2025-03-25	1.57	1.57	1.57	1.57	+27.642%	4	853	+113.376%
2025-03-24	1.35	1.35	1.15	1.23	-11.511%	15	849	+172.358%
2025-03-21	1.39	1.39	1.39	1.39	-5.442%	2	836	+141.007%
2025-03-19	1.51	1.51	1.47	1.47	+8.889%	2	835	+127.891%
2025-03-18	1.35	1.35	1.35	1.35	-8.163%	3	833	+148.148%
2025-03-17	1.70	1.70	1.47	1.47	-22.222%	3	830	+127.891%
2025-03-14	1.87	1.89	1.87	1.89	-7.353%	24	830	+77.249%
2025-03-12	1.91	2.04	1.91	2.04	+20.000%	15	840	+64.216%
2025-03-11	1.74	1.74	1.70	1.70	+21.429%	5	836	+97.059%
2025-03-07	1.40	1.40	1.40	1.40	-12.500%	2	837	+139.286%
2025-03-06	1.60	1.60	1.60	1.60	+2.564%	1	836	+109.375%
2025-03-05	1.66	1.67	1.56	1.56	+22.835%	6	835	+114.744%
2025-03-04	1.35	1.35	1.27	1.27	-22.561%	3	837	+163.780%
2025-02-28	1.64	1.64	1.64	1.64	-5.202%	6	835	+104.268%
2025-02-27	1.81	1.81	1.48	1.73	+12.338%	28	832	+93.642%
2025-02-26	1.54	1.54	1.54	1.54	+17.557%	1	807	+117.532%
2025-02-25	1.26	1.32	1.26	1.31	-0.758%	9	804	+155.725%
2025-02-24	1.31	1.32	1.31	1.32	-18.012%	3	804	+153.788%
2025-02-21	1.50	1.61	1.31	1.61	-8.523%	78	805	+108.075%
2025-02-20	1.70	1.77	1.70	1.76	-4.865%	179	805	+90.341%
2025-02-19	2.17	2.17	1.85	1.85	-24.490%	16	660	+81.081%
2025-02-18	2.55	2.68	2.43	2.45	+6.522%	19	650	+36.735%
2025-02-14	2.41	2.41	2.26	2.30	+1.770%	50	613	+45.652%
2025-02-13	2.54	2.54	2.25	2.26	-15.985%	137	628	+48.230%
2025-02-12	2.88	2.88	2.69	2.69	+9.350%	21	628	+24.535%
2025-02-11	2.90	2.90	2.46	2.46	-28.696%	21	608	+36.179%
2025-02-10	3.45	3.45	3.45	3.45	+7.813%	1	588	-2.899%
2025-02-07	3.10	3.20	3.10	3.20	+3.226%	22	588	+4.688%
2025-02-06	3.11	3.25	2.88	3.10	-1.587%	13	582	+8.065%
2025-02-05	3.35	3.35	3.15	3.15	-1.563%	15	577	+6.349%
2025-02-04	3.40	3.40	3.17	3.20	-15.119%	24	566	+4.688%
2025-02-03	3.77	3.77	3.77	3.77	+3.288%	1	550	-11.141%
2025-01-31	3.62	3.65	3.62	3.65	+12.308%	12	550	-8.219%
2025-01-30	3.55	3.60	3.25	3.25	-18.750%	22	546	+3.077%
2025-01-29	3.85	4.10	3.85	4.00	+5.263%	8	532	-16.250%
2025-01-28	3.49	3.85	3.49	3.80	+13.433%	359	527	-11.842%
2025-01-27	4.25	4.25	3.35	3.35	-40.179%	14	380	0.000%
2025-01-24	5.60	5.60	5.50	5.60	-2.609%	10	370	-40.179%
2025-01-23	5.65	5.80	5.35	5.75	-15.441%	278	365	-41.739%
2025-01-22	7.20	7.20	6.80	6.80	+27.103%	8	288	-50.735%
2025-01-21	5.30	5.50	5.10	5.35	-12.295%	14	288	-37.383%
2025-01-17	5.80	6.10	5.80	6.10	-12.607%	10	285	-45.082%
2025-01-16	7.20	7.20	6.98	6.98	-3.724%	12	285	-52.006%
2025-01-15	7.24	7.40	7.20	7.25	-14.706%	108	287	-53.793%
2025-01-14	8.50	8.50	8.50	8.50	+0.592%	1	217	-60.588%
2025-01-13	8.50	8.50	8.45	8.45	-5.056%	11	217	-60.355%
2025-01-10	8.90	8.90	8.90	8.90	+1.136%	136	207	-62.360%
2025-01-08	8.40	9.00	8.40	8.80	+27.168%	20	272	-61.932%
2025-01-07	6.92	6.92	6.92	6.92	-11.282%	5	272	-51.590%
2025-01-03	8.17	8.17	7.80	7.80	-3.346%	102	267	-57.051%
2025-01-02	8.19	8.19	8.05	8.07	+12.083%	55	281	-58.488%
2024-12-26	7.20	7.20	7.20	7.20	-2.439%	6	226	-53.472%
2024-12-24	7.38	7.38	7.38	7.38	-9.225%	3	217	-54.607%
2024-12-23	8.13	8.13	8.13	8.13	+0.994%	1	217	-58.795%
2024-12-19	8.10	8.10	8.05	8.05	+4.275%	3	216	-58.385%
2024-12-16	7.72	7.72	7.72	7.72	+12.536%	1	213	-56.606%
2024-12-12	6.86	6.86	6.86	6.86	+3.939%	4	212	-51.166%
2024-12-11	6.59	6.60	6.55	6.60	+18.919%	3	208	-49.242%
2024-12-09	5.70	5.77	5.55	5.55	-6.408%	189	205	-39.640%
2024-12-06	5.93	5.93	5.93	5.93	+0.508%	2	16	-43.508%
2024-12-05	5.90	5.90	5.90	5.90	+12.167%	2	15	-43.220%
2024-12-04	5.15	5.26	5.15	5.26	+2.136%	3	13	-36.312%
2024-11-19	5.10	5.15	5.10	5.15	+1.179%	9	10	-34.951%
2024-11-14	5.09	5.09	5.09	5.09	0.000%	2	1	-34.185%