Dark

JNJ20260918C180
JNJ Sep 18 2026 180.00 Call (JNJ260918C00180000)
option OPRA

EOD

Jul 16, 2026

71.48-2.946%(-2.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	71.4800	71.4800	71.4800	71.4800	-2.946%	9	1,189	0.000%
2026-07-14	73.6500	73.6500	73.6500	73.6500	-7.649%	2	1,193	-2.946%
2026-07-10	79.7500	79.7500	79.7500	79.7500	+7.668%	1	1,192	-10.370%
2026-07-01	74.0700	74.0700	74.0700	74.0700	-0.896%	5	1,192	-3.497%
2026-06-30	74.7400	74.7400	74.7400	74.7400	+49.301%	1	1,192	-4.362%
2026-06-18	50.2300	50.2300	50.0600	50.0600	-17.147%	4	1,193	+42.789%
2026-06-12	60.4200	60.4200	60.4200	60.4200	+7.970%	1	1,193	+18.305%
2026-06-05	55.9600	55.9600	55.9600	55.9600	+24.994%	1	1,194	+27.734%
2026-06-01	44.7700	44.7700	44.7700	44.7700	-16.145%	1	1,195	+59.660%
2026-05-28	53.4000	53.4000	53.3800	53.3900	+2.693%	42	1,194	+33.883%
2026-05-27	51.9900	51.9900	51.9900	51.9900	-6.828%	1	1,173	+37.488%
2026-05-22	55.3000	55.8200	54.5500	55.8000	+7.287%	1,650	1,174	+28.100%
2026-05-21	51.7500	52.5000	51.7500	52.0100	+6.447%	37	1,904	+37.435%
2026-05-18	48.8600	48.8600	48.8600	48.8600	-3.171%	9	1,904	+46.296%
2026-05-13	50.4600	50.4600	50.4600	50.4600	+5.653%	1	1,938	+41.657%
2026-05-12	47.7000	47.7600	47.7000	47.7600	+5.781%	2	1,938	+49.665%
2026-05-07	45.1500	45.1500	45.1500	45.1500	-0.878%	5	1,938	+58.317%
2026-05-06	45.6000	45.6000	45.5500	45.5500	-10.335%	2	1,933	+56.926%
2026-04-28	50.8000	50.8000	50.8000	50.8000	-8.270%	1	1,934	+40.709%
2026-04-20	55.3800	55.3800	55.3800	55.3800	-5.656%	6	1,934	+29.072%
2026-04-13	59.7000	59.7000	58.7000	58.7000	-9.288%	9	1,928	+21.772%
2026-03-17	64.7100	64.7100	64.7100	64.7100	+3.041%	1	1,928	+10.462%
2026-03-05	63.8000	63.8000	62.8000	62.8000	-6.562%	2	1,928	+13.822%
2026-02-26	67.2100	67.2100	67.2100	67.2100	-4.409%	1	1,929	+6.353%
2026-02-24	70.3100	70.3100	70.3100	70.3100	+3.049%	2	1,928	+1.664%
2026-02-23	68.4700	68.6500	68.2300	68.2300	+2.787%	63	1,930	+4.763%
2026-02-20	64.2700	66.3800	64.2700	66.3800	-1.805%	8	1,884	+7.683%
2026-02-19	67.6000	67.6000	67.6000	67.6000	+2.207%	9	1,876	+5.740%
2026-02-18	66.1400	66.1400	66.1400	66.1400	-0.929%	2	1,867	+8.074%
2026-02-13	66.7300	66.9100	66.6900	66.7600	-2.283%	602	1,272	+7.070%
2026-02-12	68.3200	68.3200	68.3200	68.3200	+13.962%	2	1,272	+4.625%
2026-02-05	59.9500	59.9500	59.9500	59.9500	+3.184%	1	1,274	+19.233%
2026-02-03	58.1000	58.1000	58.1000	58.1000	+9.623%	3	1,275	+23.029%
2026-02-02	52.7800	53.0000	52.2600	53.0000	+3.556%	8	1,278	+34.868%
2026-01-29	51.3500	51.3500	51.1800	51.1800	+4.641%	33	1,284	+39.664%
2026-01-27	46.3200	48.9100	46.3200	48.9100	+13.349%	3	1,281	+46.146%
2026-01-23	43.1500	43.1500	43.1500	43.1500	+8.010%	1	1,283	+65.655%
2026-01-20	39.9500	39.9500	39.9500	39.9500	-7.093%	2	1,284	+78.924%
2026-01-15	43.2500	43.2500	43.0000	43.0000	+1.535%	183	1,286	+66.233%
2026-01-14	41.5000	42.3500	41.5000	42.3500	+8.841%	3	1,112	+68.784%
2026-01-13	38.7500	38.9100	38.7500	38.9100	+16.847%	2	1,113	+83.706%
2026-01-12	33.3000	33.3000	33.3000	33.3000	+16.352%	2	1,113	+114.655%
2026-01-05	28.6200	28.6200	28.6200	28.6200	-19.153%	2	1,115	+149.755%
2025-12-29	35.5000	35.5000	35.4000	35.4000	+3.812%	2	1,115	+101.921%
2025-12-26	34.1000	34.1000	34.1000	34.1000	-11.772%	1	1,115	+109.619%
2025-12-16	38.6500	38.6500	38.6500	38.6500	+3.954%	1	1,115	+84.942%
2025-12-12	37.5000	37.5000	36.6000	37.1800	+12.667%	6	1,115	+92.254%
2025-12-10	31.5000	33.0000	31.5000	33.0000	+3.611%	7	1,120	+116.606%
2025-12-09	31.8500	31.8500	31.8500	31.8500	+6.557%	1	1,114	+124.427%
2025-12-05	29.8900	29.8900	29.8900	29.8900	-6.154%	1	1,113	+139.144%
2025-12-04	31.8500	31.8500	31.8500	31.8500	-3.103%	1	1,113	+124.427%
2025-12-03	32.8700	32.8700	32.8700	32.8700	+3.203%	1	1,112	+117.463%
2025-12-02	31.8500	31.8500	31.8500	31.8500	+0.887%	1	1,113	+124.427%
2025-11-21	32.2200	32.2200	31.5700	31.5700	+7.053%	1,000	1,112	+126.417%
2025-11-19	30.0000	30.0000	29.4900	29.4900	+13.423%	2	112	+142.387%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+4.250%	1	111	+174.923%
2025-11-14	24.3200	24.9400	24.3200	24.9400	+37.108%	3	111	+186.608%
2025-11-07	18.1900	18.1900	18.1900	18.1900	+4.241%	10	114	+292.963%
2025-11-06	17.4500	17.4500	17.4500	17.4500	-1.966%	1	104	+309.628%
2025-11-04	17.8000	17.8000	17.8000	17.8000	-18.423%	1	105	+301.573%
2025-10-21	21.8200	21.8200	21.8200	21.8200	-3.707%	2	105	+227.589%
2025-10-17	22.5800	22.6600	22.5800	22.6600	+12.457%	2	107	+215.446%
2025-10-14	20.5300	20.5300	20.1500	20.1500	-4.593%	4	105	+254.739%
2025-10-13	21.1100	21.1200	21.1100	21.1200	+18.121%	2	102	+238.447%
2025-10-07	17.7800	17.8800	17.7800	17.8800	-8.636%	2	104	+299.776%
2025-10-06	19.4300	19.6800	19.0600	19.5700	-0.861%	12	104	+265.253%
2025-10-03	18.9900	19.7400	18.9900	19.7400	+10.279%	2	104	+262.107%
2025-10-02	17.9000	17.9000	17.9000	17.9000	+7.186%	20	106	+299.330%
2025-10-01	17.6300	17.6300	16.6800	16.7000	+8.301%	8	124	+328.024%
2025-09-30	15.1400	16.4200	15.1400	15.4200	+5.834%	13	119	+363.554%
2025-09-29	14.2300	14.5700	14.1000	14.5700	+5.427%	9	125	+390.597%
2025-09-26	13.3500	13.8200	13.3500	13.8200	+23.946%	3	120	+417.221%
2025-09-25	12.7500	12.7500	11.1500	11.1500	-8.532%	12	120	+541.076%
2025-09-24	12.1900	12.1900	12.1900	12.1900	+2.265%	1	120	+486.382%
2025-09-23	12.2000	12.2000	11.9200	11.9200	+5.487%	2	121	+499.664%
2025-09-22	11.3000	11.3000	11.3000	11.3000	-1.739%	20	119	+532.566%
2025-09-17	11.5000	11.5000	11.5000	11.5000	-6.656%	2	119	+521.565%
2025-09-15	12.3000	12.3200	12.3000	12.3200	-4.199%	12	119	+480.195%
2025-09-12	12.8600	12.8600	12.8600	12.8600	+5.496%	2	114	+455.832%
2025-09-11	12.1900	12.1900	12.1900	12.1900	+6.930%	1	112	+486.382%
2025-09-10	11.6000	11.6000	11.4000	11.4000	-7.692%	2	111	+527.018%
2025-09-09	12.3500	12.3500	12.3500	12.3500	-4.854%	2	109	+478.785%
2025-09-08	12.9800	12.9800	12.9800	12.9800	-1.293%	3	109	+450.693%
2025-09-04	13.2000	13.3000	13.1500	13.1500	+2.176%	13	109	+443.574%
2025-09-03	12.7000	12.9000	12.7000	12.8700	+7.789%	5	107	+455.400%
2025-08-29	11.9400	11.9400	11.9400	11.9400	-6.353%	15	97	+498.660%
2025-08-25	13.3000	13.3000	12.7000	12.7500	-3.555%	24	97	+460.627%
2025-08-22	12.9800	14.3900	12.6000	13.2200	-2.435%	19	92	+440.696%
2025-08-21	13.0900	13.5500	13.0900	13.5500	+0.818%	7	96	+427.528%
2025-08-20	13.0200	13.4400	13.0200	13.4400	+8.826%	7	91	+431.845%
2025-08-19	12.4000	12.5000	12.3500	12.3500	+6.926%	6	91	+478.785%
2025-08-18	11.8200	12.0000	11.5500	11.5500	-3.750%	16	90	+518.874%
2025-08-15	12.0500	12.0500	12.0000	12.0000	+6.667%	6	85	+495.667%
2025-08-14	10.6400	11.2500	10.6400	11.2500	+5.733%	5	82	+535.378%
2025-08-13	10.6400	10.6400	10.6400	10.6400	+8.571%	1	82	+571.805%
2025-08-12	9.8500	9.8500	9.8000	9.8000	-7.197%	19	82	+629.388%
2025-08-11	10.5600	10.5600	10.5600	10.5600	-0.377%	1	72	+576.894%
2025-08-08	10.3000	10.6000	10.2200	10.6000	+12.766%	26	71	+574.340%
2025-08-07	9.2000	9.4000	9.2000	9.4000	-3.292%	17	60	+660.426%
2025-08-06	9.8300	9.8300	9.6800	9.7200	+11.086%	26	60	+635.391%
2025-08-04	8.4000	8.7500	7.9100	8.7500	+16.667%	20	61	+716.914%
2025-08-01	7.5000	7.5000	7.5000	7.5000	-6.832%	3	41	+853.067%
2025-07-30	7.7500	8.0500	7.7500	8.0500	+1.258%	8	38	+787.950%
2025-07-29	7.9500	7.9500	7.9500	7.9500	+15.217%	1	37	+799.119%
2025-07-28	7.2000	7.2000	6.9000	6.9000	-17.955%	3	36	+935.942%
2025-07-24	8.2300	8.4100	8.2000	8.4100	+6.456%	23	34	+749.941%
2025-07-23	7.9000	7.9000	7.9000	7.9000	+5.756%	1	13	+804.810%
2025-07-22	7.4700	7.4700	7.4700	7.4700	+14.923%	1	12	+856.894%
2025-07-17	6.5000	6.5000	6.5000	6.5000	+30.000%	1	11	+999.692%
2025-07-16	7.0000	7.0000	5.0000	5.0000	0.000%	2	10	+1,329.600%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+33.333%	1	9	+1,329.600%
2025-06-30	3.5000	3.7500	3.5000	3.7500	-7.407%	6	9	+1,806.133%
2025-06-26	3.9500	4.0500	3.9500	4.0500	-28.822%	4	6	+1,664.938%
2025-06-09	5.5500	5.8300	5.5500	5.6900	0.000%	4	2	+1,156.239%