Dark

JNJ20260918C190
JNJ Sep 18 2026 190.00 Call (JNJ260918C00190000)
option OPRA

EOD

Jul 23, 2026

67.60+1.746%(+1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	67.6000	67.6000	67.6000	67.6000	+1.746%	1	309	0.000%
2026-07-22	66.4600	66.4600	66.4400	66.4400	+4.056%	10	309	+1.746%
2026-07-14	63.8000	63.8500	63.8000	63.8500	-12.028%	2	319	+5.873%
2026-07-02	72.5800	72.5800	72.5800	72.5800	+15.024%	6	319	-6.861%
2026-07-01	63.1000	63.1000	63.1000	63.1000	+71.467%	1	319	+7.132%
2026-06-03	36.6000	36.8000	36.6000	36.8000	+2.507%	3	319	+83.696%
2026-06-02	35.9000	35.9000	35.9000	35.9000	-17.736%	10	319	+88.301%
2026-05-29	43.6400	43.6400	43.6400	43.6400	-5.541%	10	319	+54.904%
2026-05-22	45.8000	46.3000	45.6300	46.2000	+7.617%	701	314	+46.320%
2026-05-21	41.1500	42.9300	41.1500	42.9300	-0.877%	118	859	+57.466%
2026-05-20	43.3100	43.3100	43.3100	43.3100	+9.896%	2	859	+56.084%
2026-05-18	39.4100	39.4100	39.4100	39.4100	+1.887%	2	834	+71.530%
2026-05-12	38.6500	38.9200	38.6500	38.6800	+2.328%	4	834	+74.767%
2026-05-06	37.8000	37.8000	37.8000	37.8000	-1.047%	1	835	+78.836%
2026-05-04	38.7000	39.1000	38.2000	38.2000	-6.829%	13	836	+76.963%
2026-05-01	41.0000	41.0000	41.0000	41.0000	-0.558%	1	830	+64.878%
2026-04-28	41.2300	41.2300	41.2300	41.2300	+4.116%	1	830	+63.958%
2026-04-21	39.6000	39.6000	39.6000	39.6000	-17.757%	1	829	+70.707%
2026-04-16	48.1500	48.1500	48.1500	48.1500	-3.410%	2	829	+40.395%
2026-04-13	49.7500	49.8500	49.7500	49.8500	-6.209%	15	829	+35.607%
2026-04-10	53.1500	53.1500	53.1500	53.1500	-2.208%	2	836	+27.187%
2026-03-05	54.3500	54.3500	54.3500	54.3500	-12.691%	1	834	+24.379%
2026-02-27	62.2500	62.2500	62.2500	62.2500	+4.975%	2	834	+8.594%
2026-02-23	59.4800	59.4800	59.3000	59.3000	+3.310%	20	834	+13.997%
2026-02-20	55.0000	58.1200	55.0000	57.4000	-1.880%	27	830	+17.770%
2026-02-19	58.5000	58.5000	58.5000	58.5000	+2.993%	100	803	+15.556%
2026-02-17	56.8000	56.8000	56.8000	56.8000	-0.994%	22	703	+19.014%
2026-02-13	57.2300	57.6500	56.6000	57.3700	+7.818%	402	283	+17.832%
2026-02-10	53.2100	53.2100	53.2100	53.2100	-0.912%	62	283	+27.044%
2026-02-06	53.7000	53.7000	53.7000	53.7000	+25.233%	5	227	+25.885%
2026-01-29	42.8800	42.8800	42.8800	42.8800	+26.677%	1	230	+57.649%
2026-01-15	33.8500	33.8500	33.8500	33.8500	+1.045%	2	230	+99.705%
2026-01-14	33.5000	33.5000	33.5000	33.5000	+9.872%	3	228	+101.791%
2026-01-13	30.4900	30.4900	30.4900	30.4900	+28.922%	2	231	+121.712%
2026-01-06	23.9000	23.9000	23.6500	23.6500	+4.185%	17	231	+185.835%
2026-01-05	22.7000	22.7000	22.7000	22.7000	-12.591%	1	220	+197.797%
2025-12-31	25.9700	25.9700	25.9700	25.9700	+0.854%	1	220	+160.300%
2025-12-22	25.7500	25.7500	25.7500	25.7500	-13.095%	2	222	+162.524%
2025-12-16	29.6300	29.6300	29.6300	29.6300	-7.924%	1	222	+128.147%
2025-12-15	31.4500	32.1800	31.4500	32.1800	+7.088%	3	223	+110.068%
2025-12-12	30.0500	30.0500	30.0500	30.0500	+38.735%	1	223	+124.958%
2025-12-09	21.6600	21.6600	21.6600	21.6600	-8.992%	2	222	+212.096%
2025-11-28	26.8300	26.8300	23.8000	23.8000	-10.324%	14	220	+184.034%
2025-11-26	26.5400	26.5400	26.5400	26.5400	-1.448%	1	219	+154.710%
2025-11-25	26.9300	26.9300	26.9300	26.9300	+12.208%	12	219	+151.021%
2025-11-24	23.3000	24.0000	23.3000	24.0000	+0.840%	18	207	+181.667%
2025-11-21	25.2700	25.6500	23.8000	23.8000	+4.158%	42	190	+184.034%
2025-11-20	22.8500	22.8500	22.8500	22.8500	+0.440%	19	164	+195.842%
2025-11-19	22.7500	22.7500	22.7500	22.7500	+10.759%	4	151	+197.143%
2025-11-17	20.5400	20.5400	20.5400	20.5400	+10.490%	3	151	+229.114%
2025-11-14	17.0000	18.5900	17.0000	18.5900	+11.317%	6	151	+263.636%
2025-11-13	16.7000	16.7000	16.7000	16.7000	+3.406%	1	155	+304.790%
2025-11-12	16.1500	16.1500	16.1500	16.1500	0.000%	14	156	+318.576%
2025-11-11	14.6500	16.2500	14.6500	16.1500	+28.175%	71	156	+318.576%
2025-11-05	12.7000	12.7000	12.2000	12.6000	-3.077%	32	145	+436.508%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-0.383%	4	127	+420.000%
2025-10-31	13.0500	13.0500	13.0500	13.0500	+4.400%	1	127	+418.008%
2025-10-29	12.4000	12.5000	12.1300	12.5000	-23.547%	25	127	+440.800%
2025-10-22	16.3500	16.3500	16.3500	16.3500	+0.926%	4	130	+313.456%
2025-10-16	15.6000	16.7000	15.6000	16.2000	+8.725%	85	130	+317.284%
2025-10-14	15.0200	15.0200	14.0900	14.9000	-4.487%	8	59	+353.691%
2025-10-13	14.6000	15.7500	14.6000	15.6000	+1.496%	15	51	+333.333%
2025-10-10	15.3700	15.3700	15.3700	15.3700	-0.518%	1	48	+339.818%
2025-10-09	15.6000	15.7900	15.4500	15.4500	+14.444%	12	47	+337.540%
2025-10-07	13.5000	13.5000	13.5000	13.5000	-1.460%	4	46	+400.741%
2025-10-06	13.8800	13.9000	13.7000	13.7000	-1.439%	17	46	+393.431%
2025-10-03	13.9000	13.9000	13.9000	13.9000	+17.797%	2	30	+386.331%
2025-10-02	11.9500	12.1000	11.8000	11.8000	-4.065%	15	30	+472.881%
2025-10-01	11.6000	12.3000	11.6000	12.3000	+0.655%	19	27	+449.593%
2025-09-30	11.1300	12.2400	11.1300	12.2200	+56.667%	16	37	+453.191%
2025-09-25	7.2500	7.8000	7.2500	7.8000	+2.632%	2	32	+766.667%
2025-09-23	7.6000	7.6000	7.6000	7.6000	+2.564%	1	32	+789.474%
2025-09-22	7.4100	7.4100	7.4100	7.4100	+0.271%	1	32	+812.281%
2025-09-16	7.3800	7.3900	7.3800	7.3900	-5.256%	5	32	+814.750%
2025-09-09	7.8000	7.8000	7.8000	7.8000	-0.128%	2	32	+766.667%
2025-08-29	7.8100	7.8100	7.8100	7.8100	+8.322%	1	32	+765.557%
2025-08-28	7.2100	7.2100	7.2100	7.2100	-9.308%	1	32	+837.587%
2025-08-25	7.9500	7.9500	7.9500	7.9500	-6.471%	1	32	+750.314%
2025-08-22	9.3200	9.3200	8.5000	8.5000	-4.922%	3	32	+695.294%
2025-08-21	8.9400	8.9400	8.9100	8.9400	+5.176%	3	29	+656.152%
2025-08-20	8.4500	8.5000	8.4500	8.5000	+68.317%	2	29	+695.294%
2025-08-04	4.8000	5.0500	4.8000	5.0500	+12.222%	8	27	+1,238.614%
2025-08-01	4.4500	4.5000	4.4500	4.5000	-2.174%	9	19	+1,402.222%
2025-07-28	4.6000	4.6000	4.6000	4.6000	+2.222%	8	10	+1,369.565%
2025-07-23	4.4000	4.5000	4.4000	4.5000	+30.435%	2	2	+1,402.222%
2025-06-11	3.3200	3.4500	3.3200	3.4500	-1.146%	2	1	+1,859.420%
2025-06-09	3.3300	3.4900	3.3300	3.4900	+4.805%	2	1	+1,836.963%
2025-05-28	3.3300	3.3300	3.3300	3.3300	-4.310%	1	1	+1,930.030%
2025-05-27	3.2100	3.4800	3.2100	3.4800	0.000%	2	0	+1,842.529%