Dark

JNJ20260918C200
JNJ Sep 18 2026 200.00 Call (JNJ260918C00200000)
option OPRA

EOD

Jul 22, 2026

56.00+3.838%(+2.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	56.0000	56.0000	56.0000	56.0000	+3.838%	2	726	0.000%
2026-07-17	53.9300	53.9300	53.9300	53.9300	+8.098%	1	726	+3.838%
2026-07-15	55.6500	55.6500	49.8900	49.8900	-7.833%	3	727	+12.247%
2026-07-14	53.9500	54.1300	53.9500	54.1300	-20.397%	2	728	+3.455%
2026-07-07	69.0800	69.0800	68.0000	68.0000	+14.056%	51	728	-17.647%
2026-07-06	59.4200	59.6200	59.4200	59.6200	+4.725%	2	728	-6.072%
2026-06-29	56.9300	56.9300	56.9300	56.9300	+1.480%	1	727	-1.634%
2026-06-26	53.1000	56.1000	53.1000	56.1000	+30.344%	3	728	-0.178%
2026-06-24	43.0400	43.0400	43.0400	43.0400	+25.481%	13	731	+30.112%
2026-06-22	33.3100	34.3000	33.3100	34.3000	+8.236%	2	731	+63.265%
2026-06-18	31.6900	31.6900	31.6900	31.6900	-13.533%	10	722	+76.712%
2026-06-16	36.6500	36.6500	36.6500	36.6500	-10.610%	3	722	+52.797%
2026-06-15	41.0000	41.0000	41.0000	41.0000	-1.655%	3	722	+36.585%
2026-06-12	41.6900	41.6900	41.6900	41.6900	-2.182%	1	719	+34.325%
2026-06-11	42.6300	42.6300	42.6200	42.6200	+13.502%	10	720	+31.394%
2026-06-05	36.1300	37.5500	36.1300	37.5500	+17.896%	3	730	+49.134%
2026-06-04	31.8500	31.8500	31.8500	31.8500	+12.544%	10	732	+75.824%
2026-06-03	28.0000	28.3000	27.8000	28.3000	+0.355%	20	722	+97.880%
2026-06-01	28.2000	28.2000	28.2000	28.2000	-8.293%	15	719	+98.582%
2026-05-29	31.6000	31.7000	30.7000	30.7500	-14.250%	57	726	+82.114%
2026-05-27	34.4500	36.1000	33.4300	35.8600	+2.311%	60	730	+56.163%
2026-05-26	33.7500	35.1000	33.7500	35.0500	-5.526%	53	726	+59.772%
2026-05-22	37.0000	37.3900	36.3000	37.1000	+6.000%	369	775	+50.943%
2026-05-20	35.0000	35.0000	35.0000	35.0000	+3.704%	1	859	+60.000%
2026-05-19	33.7500	33.7500	33.7500	33.7500	+0.148%	2	862	+65.926%
2026-05-14	33.5000	33.7000	33.5000	33.7000	+1.232%	11	862	+66.172%
2026-05-13	33.2000	33.3000	33.2000	33.2900	+10.415%	21	853	+68.219%
2026-05-12	29.8900	30.1500	29.8900	30.1500	+14.378%	8	853	+85.738%
2026-05-11	27.2000	27.2000	26.3600	26.3600	-2.731%	2	853	+112.443%
2026-05-08	27.0000	27.1500	27.0000	27.1000	+3.435%	24	855	+106.642%
2026-05-07	26.4500	26.4500	26.2000	26.2000	-7.584%	24	857	+113.740%
2026-05-06	28.4000	28.4000	28.3500	28.3500	-6.927%	2	857	+97.531%
2026-05-05	30.4600	30.4600	30.4600	30.4600	-11.066%	1	857	+83.848%
2026-04-30	34.4500	34.4500	34.2500	34.2500	+3.132%	5	857	+63.504%
2026-04-29	31.0500	33.3000	31.0000	33.2100	+4.205%	60	857	+68.624%
2026-04-28	32.1500	32.1500	31.8700	31.8700	+0.378%	5	839	+75.714%
2026-04-27	31.7500	31.7500	31.7500	31.7500	-3.053%	1	842	+76.378%
2026-04-24	33.1000	33.1500	32.7500	32.7500	-7.746%	3	842	+70.992%
2026-04-23	33.3000	35.5000	33.3000	35.5000	+15.975%	2	841	+57.746%
2026-04-22	31.0500	31.0500	30.1500	30.6100	-3.378%	24	841	+82.947%
2026-04-21	31.6800	31.6800	31.6800	31.6800	-14.494%	1	838	+76.768%
2026-04-20	37.0500	37.0500	37.0500	37.0500	-4.510%	2	838	+51.147%
2026-04-16	38.8000	38.8000	38.8000	38.8000	-11.355%	2	838	+44.330%
2026-04-14	43.7700	43.7700	43.7700	43.7700	+2.746%	4	838	+27.942%
2026-04-13	42.7000	42.7000	42.4500	42.6000	-3.946%	4	834	+31.455%
2026-04-10	44.3500	44.3500	44.3500	44.3500	-10.765%	1	833	+26.268%
2026-04-01	49.6000	49.7000	49.5800	49.7000	-2.930%	8	832	+12.676%
2026-03-31	51.2000	51.2000	51.2000	51.2000	+15.706%	5	833	+9.375%
2026-03-19	45.2800	45.2800	44.2500	44.2500	-1.776%	16	836	+26.554%
2026-03-18	45.0500	45.0500	45.0500	45.0500	-6.998%	1	844	+24.306%
2026-03-09	48.4400	48.4400	48.4400	48.4400	+11.484%	1	845	+15.607%
2026-03-06	43.4500	43.4500	43.4500	43.4500	-1.362%	5	846	+28.884%
2026-03-05	44.1400	44.1400	44.0500	44.0500	-14.714%	7	846	+27.128%
2026-03-04	51.6500	51.6500	51.6500	51.6500	-1.054%	5	846	+8.422%
2026-03-03	52.2000	52.2000	52.2000	52.2000	+4.067%	3	851	+7.280%
2026-02-23	49.7000	50.5500	49.7000	50.1600	+2.640%	57	854	+11.643%
2026-02-20	45.9300	48.8700	45.9300	48.8700	-2.260%	15	797	+14.590%
2026-02-19	50.0000	50.0000	50.0000	50.0000	+2.459%	50	787	+12.000%
2026-02-13	49.3000	49.3000	48.8000	48.8000	+9.614%	65	739	+14.754%
2026-02-06	44.1500	45.1500	44.1500	44.5200	+1.182%	5	739	+25.786%
2026-02-05	44.0000	44.0000	44.0000	44.0000	+8.508%	1	739	+27.273%
2026-02-04	40.6200	40.6200	40.5500	40.5500	+14.548%	3	738	+38.101%
2026-02-02	35.9000	35.9000	35.4000	35.4000	+36.101%	8	740	+58.192%
2026-01-23	26.9000	26.9000	26.0100	26.0100	+3.214%	10	747	+115.302%
2026-01-22	27.6200	27.6200	25.2000	25.2000	+2.522%	5	750	+122.222%
2026-01-21	24.4000	24.5800	24.4000	24.5800	-9.831%	2	749	+127.828%
2026-01-16	27.5400	27.5400	27.2600	27.2600	+10.364%	143	718	+105.429%
2026-01-15	24.7000	24.7000	24.7000	24.7000	-5.000%	1	718	+126.721%
2026-01-14	25.0000	26.7000	25.0000	26.0000	+11.732%	23	718	+115.385%
2026-01-13	23.0000	23.2700	22.9500	23.2700	+23.777%	3	703	+140.653%
2026-01-12	18.4500	18.8000	18.4500	18.8000	+8.046%	2	704	+197.872%
2026-01-09	17.4000	17.4000	17.4000	17.4000	-0.571%	1	704	+221.839%
2026-01-08	19.3000	19.3000	17.5000	17.5000	-6.915%	2	703	+220.000%
2026-01-07	18.8000	18.8000	18.8000	18.8000	-1.468%	1	702	+197.872%
2026-01-06	19.0800	19.0800	19.0800	19.0800	+12.235%	2	703	+193.501%
2026-01-05	17.5500	17.5500	17.0000	17.0000	-13.793%	2	702	+229.412%
2025-12-30	19.7200	19.7200	19.7200	19.7200	-3.096%	13	702	+183.976%
2025-12-29	20.4500	20.4500	20.3500	20.3500	+3.299%	4	702	+175.184%
2025-12-26	19.7000	19.7000	19.7000	19.7000	+8.242%	1	703	+184.264%
2025-12-22	18.2000	18.2000	18.2000	18.2000	-12.919%	1	705	+207.692%
2025-12-19	20.8000	20.9000	20.8000	20.9000	-7.848%	2	705	+167.943%
2025-12-17	22.6800	22.6800	22.6800	22.6800	-1.047%	1	704	+146.914%
2025-12-16	22.9200	22.9200	22.9200	22.9200	-9.443%	3	704	+144.328%
2025-12-15	25.0700	25.3100	25.0700	25.3100	+9.425%	7	704	+121.256%
2025-12-12	23.1000	23.1300	23.1000	23.1300	+4.330%	2	704	+142.110%
2025-12-11	21.8400	22.5300	21.8400	22.1700	+23.510%	13	704	+152.594%
2025-12-09	17.9500	17.9500	17.9500	17.9500	+8.133%	1	706	+211.978%
2025-12-08	16.6000	16.6000	16.6000	16.6000	+1.220%	3	707	+237.349%
2025-12-04	16.4000	16.4000	16.4000	16.4000	-12.064%	1	704	+241.463%
2025-12-03	18.6500	18.6500	18.6500	18.6500	-8.847%	1	703	+200.268%
2025-11-25	20.4600	20.4600	20.4600	20.4600	+10.595%	1	704	+173.705%
2025-11-24	18.0000	18.5000	17.6300	18.5000	-2.887%	4	704	+202.703%
2025-11-21	17.7400	19.1900	17.7400	19.0500	+11.208%	4	706	+193.963%
2025-11-19	16.1700	17.1300	16.1000	17.1300	+11.596%	9	707	+226.912%
2025-11-17	13.3500	15.3500	13.3500	15.3500	+14.723%	2	709	+264.821%
2025-11-14	12.6800	13.8000	12.6800	13.3800	+6.275%	3	709	+318.535%
2025-11-13	12.7500	12.7500	12.5900	12.5900	+5.180%	4	710	+344.797%
2025-11-12	11.1200	12.0000	11.1200	11.9700	+14.000%	17	710	+367.836%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+23.529%	1	701	+433.333%
2025-11-10	8.5000	8.5000	8.5000	8.5000	-0.585%	1	701	+558.824%
2025-11-05	8.5500	8.5500	8.5500	8.5500	-0.581%	1	701	+554.971%
2025-11-04	8.6000	8.6000	8.6000	8.6000	-7.527%	1	700	+551.163%
2025-10-31	9.0000	9.3000	9.0000	9.3000	+0.108%	2	699	+502.151%
2025-10-30	9.2900	9.2900	9.2900	9.2900	+11.257%	1	698	+502.799%
2025-10-29	8.0500	8.4500	7.5000	8.3500	-5.114%	87	703	+570.659%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-7.271%	2	644	+536.364%
2025-10-24	9.5500	9.5500	9.4900	9.4900	-12.535%	12	644	+490.095%
2025-10-23	11.0500	11.0800	10.8500	10.8500	-0.459%	9	634	+416.129%
2025-10-21	11.3200	11.3200	10.8500	10.9000	-5.791%	22	634	+413.761%
2025-10-20	11.5700	11.5700	11.5700	11.5700	-0.687%	1	613	+384.010%
2025-10-17	11.7500	11.7500	11.5500	11.6500	+1.569%	5	613	+380.687%
2025-10-16	11.0000	11.4700	11.0000	11.4700	+0.175%	7	612	+388.230%
2025-10-15	11.4500	11.4500	11.4500	11.4500	+7.310%	1	607	+389.083%
2025-10-10	10.3000	10.6800	10.3000	10.6700	+3.391%	55	607	+424.836%
2025-10-08	9.8000	10.3200	9.8000	10.3200	+18.621%	9	607	+442.636%
2025-10-07	8.0000	8.7000	8.0000	8.7000	-8.421%	12	592	+543.678%
2025-10-03	9.4500	9.5000	9.3500	9.5000	+35.714%	9	592	+489.474%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-5.405%	1	585	+700.000%
2025-10-01	7.5000	7.5000	7.2000	7.4000	-5.492%	32	585	+656.757%
2025-09-30	7.2000	7.8300	7.2000	7.8300	+26.290%	2	615	+615.198%
2025-09-29	5.3500	6.2000	5.3500	6.2000	+58.974%	32	616	+803.226%
2025-09-26	3.9000	3.9000	3.9000	3.9000	-7.143%	5	639	+1,335.897%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-6.667%	10	644	+1,233.333%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+2.273%	6	634	+1,144.444%
2025-09-18	4.4000	4.4000	4.4000	4.4000	-7.368%	20	639	+1,172.727%
2025-09-17	4.7500	4.7500	4.7500	4.7500	+7.955%	1	619	+1,078.947%
2025-09-16	4.7500	4.7500	4.4000	4.4000	-9.278%	33	619	+1,172.727%
2025-09-15	4.8500	4.8500	4.8500	4.8500	-3.000%	2	589	+1,054.639%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+11.111%	1	591	+1,020.000%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-11.937%	1	591	+1,144.444%
2025-09-08	5.1100	5.1100	5.1100	5.1100	-0.777%	4	590	+995.890%
2025-09-05	5.1000	5.1500	5.1000	5.1500	+25.304%	11	586	+987.379%
2025-08-28	4.1100	4.1100	4.1100	4.1100	-15.258%	4	586	+1,262.530%
2025-08-27	4.8500	4.8500	4.8500	4.8500	-1.222%	5	586	+1,054.639%
2025-08-26	4.9100	4.9100	4.9100	4.9100	-7.358%	1	586	+1,040.530%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+13.978%	5	586	+956.604%
2025-08-19	4.6500	4.6500	4.6500	4.6500	+3.333%	4	586	+1,104.301%
2025-08-18	4.4800	4.5000	4.4800	4.5000	-2.174%	5	586	+1,144.444%
2025-08-15	4.2000	4.6000	4.2000	4.6000	+31.429%	15	581	+1,117.391%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-10.256%	10	568	+1,500.000%
2025-08-08	3.8500	3.9000	3.8500	3.9000	+14.706%	7	558	+1,335.897%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-3.409%	1	551	+1,547.059%
2025-08-06	3.3500	3.5200	3.3500	3.5200	+2.029%	47	550	+1,490.909%
2025-08-05	3.5500	3.5500	3.4500	3.4500	+6.154%	16	507	+1,523.188%
2025-08-04	2.9100	3.2500	1.0000	3.2500	+25.483%	425	491	+1,623.077%
2025-07-31	2.5900	2.6300	2.5800	2.5900	-6.835%	46	86	+2,062.162%
2025-07-29	2.7800	2.7800	2.7800	2.7800	+3.731%	1	30	+1,914.388%
2025-07-28	2.6800	2.6800	2.6800	2.6800	+5.929%	9	30	+1,989.552%
2025-07-23	2.5300	2.5300	2.5300	2.5300	+15.525%	1	23	+2,113.439%
2025-07-21	2.0100	2.2000	2.0100	2.1900	+20.330%	16	22	+2,457.078%
2025-05-29	1.8200	1.8200	1.8200	1.8200	0.000%	17	17	+2,976.923%