Dark

JNJ20260918C185
JNJ Sep 18 2026 185.00 Call (JNJ260918C00185000)
option OPRA

EOD

Jul 22, 2026

71.71+4.381%(+3.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	71.7100	71.7100	71.7100	71.7100	+4.381%	14	1,680	0.000%
2026-07-14	68.6000	68.8000	68.6000	68.7000	-5.981%	4	1,680	+4.381%
2026-07-06	73.0700	73.0700	73.0700	73.0700	+5.349%	1	1,682	-1.861%
2026-07-01	69.3600	69.3600	69.3600	69.3600	-2.062%	11	1,682	+3.388%
2026-06-29	70.8200	70.8200	70.8200	70.8200	+55.443%	2	1,682	+1.257%
2026-06-18	45.9800	46.0000	45.4200	45.5600	+0.507%	10	1,690	+57.397%
2026-06-04	45.2000	45.3300	45.2000	45.3300	-6.805%	2	1,690	+58.195%
2026-05-28	48.7000	48.7000	48.6400	48.6400	-4.384%	4	1,689	+47.430%
2026-05-22	50.2700	52.0000	49.7000	50.8700	+7.434%	1,504	1,689	+40.967%
2026-05-21	46.0000	48.1000	46.0000	47.3500	+0.318%	53	2,109	+51.447%
2026-05-20	47.2000	47.2000	47.2000	47.2000	+2.497%	1	2,109	+51.928%
2026-05-19	45.4100	46.0500	45.4100	46.0500	-1.476%	2	2,158	+55.722%
2026-05-14	48.0900	48.0900	46.7400	46.7400	+3.774%	2	2,158	+53.423%
2026-05-13	45.0400	45.0400	45.0400	45.0400	+5.976%	2	2,157	+59.214%
2026-05-12	43.1500	43.3000	42.5000	42.5000	+0.118%	4	2,157	+68.729%
2026-05-06	42.4500	42.4500	42.4500	42.4500	-0.469%	2	2,157	+68.928%
2026-05-04	43.6500	43.6500	42.6500	42.6500	-12.656%	8	2,159	+68.136%
2026-04-23	48.7400	48.8300	48.7400	48.8300	+12.253%	2	2,159	+46.856%
2026-04-22	43.5000	43.5000	43.5000	43.5000	-16.072%	1	2,159	+64.851%
2026-04-17	51.8300	51.8300	51.8300	51.8300	-0.804%	1	2,159	+38.356%
2026-04-16	52.3000	52.3000	52.2500	52.2500	-3.598%	2	2,159	+37.244%
2026-04-13	54.2500	54.2500	54.2000	54.2000	-9.997%	14	2,160	+32.306%
2026-04-09	60.2200	60.2200	60.2200	60.2200	-5.165%	2	2,160	+19.080%
2026-03-16	63.5000	63.5000	63.5000	63.5000	+0.778%	1	2,160	+12.929%
2026-03-10	63.0100	63.0100	63.0100	63.0100	+5.017%	2	2,161	+13.807%
2026-03-05	60.0000	60.0000	60.0000	60.0000	-9.050%	5	2,161	+19.517%
2026-02-27	63.5000	65.9700	63.5000	65.9700	+3.320%	4	2,166	+8.701%
2026-02-25	63.8500	63.8500	63.8500	63.8500	+0.188%	1	2,164	+12.310%
2026-02-23	61.1700	64.0000	61.1700	63.7300	+2.807%	13	2,164	+12.522%
2026-02-20	59.5000	62.1500	59.5000	61.9900	-2.378%	833	2,173	+15.680%
2026-02-19	63.3000	63.5000	63.0000	63.5000	+2.552%	81	1,349	+12.929%
2026-02-13	61.6300	61.9200	60.6000	61.9200	+8.842%	501	820	+15.811%
2026-02-09	56.8900	56.8900	56.8900	56.8900	+5.002%	4	820	+26.050%
2026-02-04	54.1800	54.1800	54.1800	54.1800	+1.461%	1	820	+32.355%
2026-02-03	53.4000	53.4000	53.4000	53.4000	+14.151%	1	820	+34.288%
2026-01-28	46.7800	46.7800	46.7800	46.7800	+16.137%	1	819	+53.292%
2026-01-26	40.2900	40.2900	40.2800	40.2800	+18.123%	168	820	+78.029%
2026-01-21	34.1000	34.1000	34.1000	34.1000	-9.309%	2	771	+110.293%
2026-01-14	37.6000	37.6000	37.6000	37.6000	+10.588%	1	771	+90.718%
2026-01-13	31.8000	34.1000	31.8000	34.0000	+14.594%	8	771	+110.912%
2026-01-12	29.6700	29.6700	29.6700	29.6700	-9.872%	1	770	+141.692%
2025-12-18	32.9200	32.9200	32.9200	32.9200	+2.586%	1	770	+117.831%
2025-12-11	33.6400	33.6400	32.0900	32.0900	+15.018%	2	770	+123.465%
2025-12-02	27.7500	27.9000	27.7500	27.9000	-8.824%	5	770	+157.025%
2025-11-25	30.2500	30.6000	30.2500	30.6000	+8.280%	13	770	+134.346%
2025-11-21	26.9500	28.8800	26.9500	28.2600	+5.330%	25	770	+153.751%
2025-11-20	26.8300	26.8300	26.8300	26.8300	+13.446%	1	770	+167.275%
2025-11-18	23.6500	23.6500	23.6500	23.6500	-4.212%	1	771	+203.214%
2025-11-17	24.6900	24.6900	24.6900	24.6900	+21.926%	1	770	+190.441%
2025-11-14	20.2500	20.2500	20.2500	20.2500	+2.949%	1	770	+254.123%
2025-11-12	19.6700	19.6700	19.6700	19.6700	+7.486%	1	771	+264.565%
2025-11-11	17.1000	18.3000	17.1000	18.3000	+22.000%	11	772	+291.858%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-5.003%	1	774	+378.067%
2025-11-05	15.0000	15.7900	15.0000	15.7900	+1.543%	9	774	+354.148%
2025-11-04	14.8300	15.5500	14.4400	15.5500	+3.667%	510	773	+361.158%
2025-11-03	15.0000	15.0000	15.0000	15.0000	-11.190%	2	262	+378.067%
2025-10-30	16.7000	16.8900	16.7000	16.8900	-3.870%	7	262	+324.571%
2025-10-27	15.9500	17.5700	15.9500	17.5700	-10.357%	3	262	+308.139%
2025-10-17	19.6000	19.6000	19.6000	19.6000	+4.366%	3	262	+265.867%
2025-10-16	18.7800	18.7800	18.7800	18.7800	-5.390%	1	259	+281.842%
2025-10-15	19.5000	19.8500	18.9600	19.8500	+5.585%	3	258	+261.259%
2025-10-13	17.8500	18.8000	17.8500	18.8000	+4.329%	6	258	+281.436%
2025-10-10	18.7500	18.7500	18.0000	18.0200	-3.636%	3	258	+297.947%
2025-10-09	18.9000	18.9000	18.7000	18.7000	+3.601%	2	260	+283.476%
2025-10-08	17.1000	18.0500	17.1000	18.0500	+11.420%	2	260	+297.285%
2025-10-07	14.8300	16.5500	14.8300	16.2000	-1.878%	8	257	+342.654%
2025-10-06	17.0000	17.0000	16.5100	16.5100	-2.192%	11	257	+334.343%
2025-10-03	16.5000	16.8800	16.2000	16.8800	+13.365%	8	261	+324.822%
2025-10-02	14.7000	14.8900	14.7000	14.8900	+7.509%	4	258	+381.598%
2025-10-01	14.8500	14.8500	13.8500	13.8500	0.000%	17	261	+417.762%
2025-09-30	12.5400	13.8500	12.5000	13.8500	+13.618%	10	256	+417.762%
2025-09-29	11.3000	12.2000	11.2900	12.1900	+15.000%	10	255	+488.269%
2025-09-26	10.6000	10.6000	10.6000	10.6000	+12.169%	1	250	+576.509%
2025-09-25	9.4500	9.4500	9.4500	9.4500	-9.135%	16	250	+658.836%
2025-09-08	10.4500	10.4500	10.4000	10.4000	+3.277%	3	234	+589.519%
2025-09-05	10.0700	10.0700	10.0700	10.0700	-5.000%	1	233	+612.115%
2025-09-04	10.6000	10.6000	10.6000	10.6000	-3.373%	6	233	+576.509%
2025-09-02	10.9700	10.9700	10.9700	10.9700	+17.326%	1	239	+553.692%
2025-08-28	9.2000	9.3500	9.2000	9.3500	-5.172%	3	239	+666.952%
2025-08-26	9.7000	9.8600	9.7000	9.8600	-4.734%	15	236	+627.282%
2025-08-25	10.4200	10.4200	10.3500	10.3500	-3.900%	6	221	+592.850%
2025-08-22	11.8400	11.8400	10.5700	10.7700	-2.798%	4	220	+565.831%
2025-08-21	11.1000	11.1000	11.0000	11.0800	+4.528%	5	220	+547.202%
2025-08-20	10.7200	10.7200	10.4600	10.6000	+4.950%	8	220	+576.509%
2025-08-19	10.1000	10.1000	10.1000	10.1000	+6.878%	8	212	+610.000%
2025-08-18	9.6700	9.6700	9.4500	9.4500	-0.839%	10	204	+658.836%
2025-08-15	9.0800	9.7000	9.0500	9.5300	+10.814%	27	203	+652.466%
2025-08-14	8.5800	8.6000	8.5800	8.6000	+8.861%	2	178	+733.837%
2025-08-12	7.7700	7.9500	7.7700	7.9000	-7.059%	192	178	+807.722%
2025-08-11	8.5000	8.5000	8.5000	8.5000	+24.088%	2	8	+743.647%
2025-07-24	6.6500	6.8500	6.6500	6.8500	+6.202%	5	10	+946.861%
2025-07-23	6.3000	6.4500	6.3000	6.4500	+6.612%	3	9	+1,011.783%
2025-07-22	6.0500	6.0500	6.0500	6.0500	+21.976%	1	8	+1,085.289%
2025-07-17	4.9600	4.9600	4.9600	4.9600	-5.524%	1	8	+1,345.766%
2025-07-16	5.0800	5.2500	5.0800	5.2500	+75.000%	4	7	+1,265.905%
2025-06-26	3.0000	3.0000	3.0000	3.0000	-33.185%	1	4	+2,290.333%
2025-06-11	4.2800	4.4900	4.2800	4.4900	-0.883%	2	3	+1,497.105%
2025-06-09	4.3100	4.5300	4.3100	4.5300	-12.885%	2	4	+1,483.002%
2025-06-06	5.2000	5.2000	5.2000	5.2000	+30.653%	2	4	+1,279.038%
2025-06-05	3.7400	3.9800	3.7400	3.9800	-6.353%	2	3	+1,701.759%
2025-05-30	4.2500	4.2500	4.2500	4.2500	0.000%	4	3	+1,587.294%
2025-05-29	4.0200	4.2500	4.0200	4.2500	-4.279%	2	1	+1,587.294%
2025-05-27	4.1700	4.4400	4.1700	4.4400	0.000%	2	0	+1,515.090%