Dark

JNJ20250718P150
JNJ Jul 18 2025 150.00 Put (JNJ250718P00150000)
option OPRA

EOD

May 15, 2025

5.48-24.309%(-1.76)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.90	5.90	5.40	5.48	-24.309%	68	3,690	0.000%
2025-05-14	6.24	7.25	6.24	7.24	+23.973%	63	3,709	-24.309%
2025-05-13	4.30	6.00	4.30	5.84	+85.987%	542	3,749	-6.164%
2025-05-12	3.90	3.90	3.05	3.14	-13.973%	98	3,995	+74.522%
2025-05-09	3.25	3.75	3.25	3.65	+14.063%	128	3,963	+50.137%
2025-05-08	3.57	3.57	2.95	3.20	+11.111%	183	3,914	+71.250%
2025-05-07	3.40	3.40	2.75	2.88	-26.154%	104	3,762	+90.278%
2025-05-06	4.15	4.15	3.40	3.90	+14.706%	202	3,689	+40.513%
2025-05-05	3.32	3.42	3.30	3.40	+11.475%	589	3,501	+61.176%
2025-05-02	3.40	3.50	3.05	3.05	-21.795%	100	2,999	+79.672%
2025-05-01	3.90	4.15	3.75	3.90	+9.859%	100	2,990	+40.513%
2025-04-30	3.75	3.85	3.40	3.55	+5.970%	78	2,946	+54.366%
2025-04-29	3.60	4.04	3.20	3.35	-7.459%	92	2,909	+63.582%
2025-04-28	4.10	4.10	3.62	3.62	-15.421%	73	2,910	+51.381%
2025-04-25	4.35	4.90	4.15	4.28	+1.905%	1,378	2,890	+28.037%
2025-04-24	4.40	4.55	4.00	4.20	+0.719%	775	2,362	+30.476%
2025-04-23	3.70	4.36	3.55	4.17	+8.312%	30	1,726	+31.415%
2025-04-22	3.60	3.85	3.11	3.85	-1.282%	30	1,726	+42.338%
2025-04-21	3.25	4.30	3.25	3.90	+11.429%	119	1,719	+40.513%
2025-04-17	3.85	3.85	3.20	3.50	-29.293%	101	1,708	+56.571%
2025-04-16	5.20	5.30	4.35	4.95	+5.096%	112	1,708	+10.707%
2025-04-15	4.67	5.30	4.60	4.71	-1.875%	354	1,683	+16.348%
2025-04-14	6.05	6.05	4.80	4.80	-27.820%	36	1,642	+14.167%
2025-04-11	8.55	8.55	6.65	6.65	-27.322%	158	1,636	-17.594%
2025-04-10	8.31	10.85	8.15	9.15	+42.969%	98	1,607	-40.109%
2025-04-09	11.00	11.15	6.40	6.40	-31.697%	102	1,603	-14.375%
2025-04-08	6.80	9.37	6.00	9.37	+20.128%	84	1,531	-41.515%
2025-04-07	6.87	9.50	6.75	7.80	+31.092%	108	1,522	-29.744%
2025-04-04	3.95	5.95	3.95	5.95	+107.317%	52	1,507	-7.899%
2025-04-03	3.10	3.10	2.77	2.87	-25.455%	14	1,524	+90.941%
2025-04-02	4.02	4.04	3.60	3.85	-14.444%	26	1,525	+42.338%
2025-04-01	2.92	4.55	2.88	4.50	+120.588%	92	1,525	+21.778%
2025-03-28	1.85	2.04	1.85	2.04	+6.806%	4	1,534	+168.627%
2025-03-27	1.93	1.93	1.91	1.91	-14.732%	2	1,533	+186.911%
2025-03-26	2.24	2.24	2.24	2.24	+8.738%	3	1,532	+144.643%
2025-03-25	2.04	2.06	2.04	2.06	+11.351%	8	1,530	+166.019%
2025-03-24	1.81	1.85	1.81	1.85	-7.035%	12	1,530	+196.216%
2025-03-21	2.15	2.15	1.99	1.99	-6.132%	476	1,532	+175.377%
2025-03-20	2.12	2.12	2.12	2.12	-2.304%	1	1,486	+158.491%
2025-03-19	2.17	2.17	2.17	2.17	+1.878%	1	1,486	+152.535%
2025-03-18	1.97	2.14	1.97	2.13	-7.391%	24	1,486	+157.277%
2025-03-17	2.30	2.30	2.30	2.30	-7.631%	15	1,480	+138.261%
2025-03-14	2.60	2.60	2.49	2.49	-6.391%	28	1,480	+120.080%
2025-03-13	2.56	2.78	2.43	2.66	-3.623%	4	1,482	+106.015%
2025-03-12	2.71	2.91	2.66	2.76	+9.091%	66	1,482	+98.551%
2025-03-11	2.39	2.53	2.36	2.53	+18.779%	37	1,419	+116.601%
2025-03-10	1.89	2.13	1.89	2.13	+5.970%	3	485	+157.277%
2025-03-07	2.00	2.01	1.95	2.01	-15.546%	310	484	+172.637%
2025-03-06	2.15	2.38	2.15	2.38	+4.846%	29	481	+130.252%
2025-03-05	2.48	2.48	2.22	2.27	+5.581%	8	455	+141.410%
2025-03-04	2.20	2.20	2.15	2.15	+13.158%	21	457	+154.884%
2025-03-03	1.82	1.90	1.82	1.90	-7.767%	21	445	+188.421%
2025-02-28	2.06	2.06	2.06	2.06	-15.574%	2	429	+166.019%
2025-02-27	2.88	2.88	2.32	2.44	-0.408%	61	429	+124.590%
2025-02-26	2.18	2.48	2.18	2.45	+23.737%	9	383	+123.673%
2025-02-24	1.90	1.98	1.90	1.98	-19.512%	7	379	+176.768%
2025-02-21	2.30	2.46	2.30	2.46	-7.519%	6	386	+122.764%
2025-02-20	2.69	2.76	2.57	2.66	-6.007%	36	389	+106.015%
2025-02-19	3.15	3.15	2.83	2.83	-27.436%	24	358	+93.640%
2025-02-18	3.90	3.90	3.90	3.90	+9.859%	1	349	+40.513%
2025-02-14	3.55	3.55	3.55	3.55	+5.970%	4	347	+54.366%
2025-02-13	3.95	3.95	3.30	3.35	-11.842%	29	347	+63.582%
2025-02-11	4.25	4.25	3.80	3.80	-21.162%	28	338	+44.211%
2025-02-10	5.10	5.10	4.80	4.82	-0.619%	9	314	+13.693%
2025-02-07	4.60	4.85	4.60	4.85	+4.301%	18	306	+12.990%
2025-02-06	4.45	4.75	4.40	4.65	0.000%	7	300	+17.849%
2025-02-05	5.00	5.00	4.65	4.65	-7.000%	11	295	+17.849%
2025-02-04	5.05	5.15	4.80	5.00	-11.504%	9	286	+9.600%
2025-02-03	5.90	5.90	5.60	5.65	+3.670%	6	277	-3.009%
2025-01-31	5.25	5.45	5.25	5.45	+7.921%	50	271	+0.550%
2025-01-30	5.45	5.45	5.00	5.05	-14.261%	192	154	+8.515%
2025-01-29	5.89	5.89	5.89	5.89	-1.008%	2	154	-6.961%
2025-01-28	5.19	5.95	5.19	5.95	+9.174%	56	152	-7.899%
2025-01-27	5.45	5.45	5.45	5.45	-31.875%	1	102	+0.550%
2025-01-23	8.00	8.00	8.00	8.00	-11.111%	6	103	-31.500%
2025-01-22	9.57	9.57	8.95	9.00	+16.580%	3	103	-39.111%
2025-01-21	7.51	7.72	7.51	7.72	-9.069%	3	101	-29.016%
2025-01-17	8.02	8.49	8.02	8.49	-16.355%	48	80	-35.453%
2025-01-15	10.15	10.15	10.15	10.15	-13.617%	2	80	-46.010%
2025-01-10	11.75	11.75	11.75	11.75	+29.834%	4	80	-53.362%
2025-01-07	9.97	9.97	8.93	9.05	-11.013%	26	78	-39.448%
2025-01-06	10.17	10.17	10.17	10.17	+3.776%	1	54	-46.116%
2025-01-02	9.80	9.80	9.80	9.80	-1.508%	1	53	-44.082%
2024-12-26	9.65	9.95	9.65	9.95	-5.687%	12	52	-44.925%
2024-12-23	10.59	10.59	10.55	10.55	+5.606%	3	62	-48.057%
2024-12-17	9.99	9.99	9.99	9.99	-2.155%	1	59	-45.145%
2024-12-16	9.03	10.21	9.03	10.21	+2.613%	2	58	-46.327%
2024-12-13	9.95	9.95	9.95	9.95	+10.556%	20	58	-44.925%
2024-12-11	9.00	9.00	9.00	9.00	+13.208%	10	48	-39.111%
2024-12-10	7.95	7.95	7.95	7.95	+5.159%	2	38	-31.069%
2024-12-09	7.56	7.56	7.56	7.56	-4.304%	1	36	-27.513%
2024-12-06	7.90	7.90	7.90	7.90	-1.250%	62	35	-30.633%
2024-12-05	8.00	8.00	8.00	8.00	+21.581%	3	4	-31.500%
2024-11-15	6.58	6.58	6.58	6.58	0.000%	2	1	-16.717%