Dark

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

EOD

Sep 3, 2026

78.05+2.093%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	78.0500	78.0500	78.0500	78.0500	+2.093%	1	412	0.000%
2026-09-02	76.4500	76.4500	76.4500	76.4500	+11.933%	1	413	+2.093%
2026-08-28	68.3000	68.3000	68.3000	68.3000	-7.062%	1	413	+14.275%
2026-08-25	71.6000	73.4900	71.6000	73.4900	+1.156%	6	412	+6.205%
2026-08-24	71.8000	72.6500	71.8000	72.6500	+1.893%	3,790	411	+7.433%
2026-08-21	71.3800	71.6200	71.3000	71.3000	+3.303%	10	720	+9.467%
2026-08-20	70.7200	70.7200	69.0200	69.0200	+8.352%	27	720	+13.083%
2026-08-17	63.7000	63.7000	63.7000	63.7000	+4.341%	2	731	+22.527%
2026-08-14	61.6900	61.6900	61.0400	61.0500	+2.605%	7	731	+27.846%
2026-08-12	59.5000	59.5000	59.5000	59.5000	-3.252%	10	730	+31.176%
2026-08-10	61.5000	61.5000	61.5000	61.5000	+7.236%	1	720	+26.911%
2026-08-07	57.3500	57.3500	57.3500	57.3500	-0.538%	1	721	+36.094%
2026-08-05	57.6000	57.6600	57.6000	57.6600	+6.090%	52	721	+35.362%
2026-08-03	52.8300	54.3500	52.8300	54.3500	-3.206%	38	724	+43.606%
2026-07-30	56.4400	56.4400	56.1500	56.1500	-17.873%	2	723	+39.003%
2026-07-29	68.3700	68.3700	68.3700	68.3700	-1.157%	4	722	+14.158%
2026-07-28	69.1200	69.1700	69.1200	69.1700	+23.518%	2	726	+12.838%
2026-07-22	56.0000	56.0000	56.0000	56.0000	+3.838%	2	726	+39.375%
2026-07-17	53.9300	53.9300	53.9300	53.9300	+8.098%	1	726	+44.725%
2026-07-15	55.6500	55.6500	49.8900	49.8900	-7.833%	3	727	+56.444%
2026-07-14	53.9500	54.1300	53.9500	54.1300	-20.397%	2	728	+44.190%
2026-07-07	69.0800	69.0800	68.0000	68.0000	+14.056%	51	728	+14.779%
2026-07-06	59.4200	59.6200	59.4200	59.6200	+4.725%	2	728	+30.912%
2026-06-29	56.9300	56.9300	56.9300	56.9300	+1.480%	1	727	+37.098%
2026-06-26	53.1000	56.1000	53.1000	56.1000	+30.344%	3	728	+39.127%
2026-06-24	43.0400	43.0400	43.0400	43.0400	+25.481%	13	731	+81.343%
2026-06-22	33.3100	34.3000	33.3100	34.3000	+8.236%	2	731	+127.551%
2026-06-18	31.6900	31.6900	31.6900	31.6900	-13.533%	10	722	+146.292%
2026-06-16	36.6500	36.6500	36.6500	36.6500	-10.610%	3	722	+112.960%
2026-06-15	41.0000	41.0000	41.0000	41.0000	-1.655%	3	722	+90.366%
2026-06-12	41.6900	41.6900	41.6900	41.6900	-2.182%	1	719	+87.215%
2026-06-11	42.6300	42.6300	42.6200	42.6200	+13.502%	10	720	+83.130%
2026-06-05	36.1300	37.5500	36.1300	37.5500	+17.896%	3	730	+107.856%
2026-06-04	31.8500	31.8500	31.8500	31.8500	+12.544%	10	732	+145.055%
2026-06-03	28.0000	28.3000	27.8000	28.3000	+0.355%	20	722	+175.795%
2026-06-01	28.2000	28.2000	28.2000	28.2000	-8.293%	15	719	+176.773%
2026-05-29	31.6000	31.7000	30.7000	30.7500	-14.250%	57	726	+153.821%
2026-05-27	34.4500	36.1000	33.4300	35.8600	+2.311%	60	730	+117.652%
2026-05-26	33.7500	35.1000	33.7500	35.0500	-5.526%	53	726	+122.682%
2026-05-22	37.0000	37.3900	36.3000	37.1000	+6.000%	369	775	+110.377%
2026-05-20	35.0000	35.0000	35.0000	35.0000	+3.704%	1	859	+123.000%
2026-05-19	33.7500	33.7500	33.7500	33.7500	+0.148%	2	862	+131.259%
2026-05-14	33.5000	33.7000	33.5000	33.7000	+1.232%	11	862	+131.602%
2026-05-13	33.2000	33.3000	33.2000	33.2900	+10.415%	21	853	+134.455%
2026-05-12	29.8900	30.1500	29.8900	30.1500	+14.378%	8	853	+158.872%
2026-05-11	27.2000	27.2000	26.3600	26.3600	-2.731%	2	853	+196.093%
2026-05-08	27.0000	27.1500	27.0000	27.1000	+3.435%	24	855	+188.007%
2026-05-07	26.4500	26.4500	26.2000	26.2000	-7.584%	24	857	+197.901%
2026-05-06	28.4000	28.4000	28.3500	28.3500	-6.927%	2	857	+175.309%
2026-05-05	30.4600	30.4600	30.4600	30.4600	-11.066%	1	857	+156.238%
2026-04-30	34.4500	34.4500	34.2500	34.2500	+3.132%	5	857	+127.883%
2026-04-29	31.0500	33.3000	31.0000	33.2100	+4.205%	60	857	+135.020%
2026-04-28	32.1500	32.1500	31.8700	31.8700	+0.378%	5	839	+144.901%
2026-04-27	31.7500	31.7500	31.7500	31.7500	-3.053%	1	842	+145.827%
2026-04-24	33.1000	33.1500	32.7500	32.7500	-7.746%	3	842	+138.321%
2026-04-23	33.3000	35.5000	33.3000	35.5000	+15.975%	2	841	+119.859%
2026-04-22	31.0500	31.0500	30.1500	30.6100	-3.378%	24	841	+154.982%
2026-04-21	31.6800	31.6800	31.6800	31.6800	-14.494%	1	838	+146.370%
2026-04-20	37.0500	37.0500	37.0500	37.0500	-4.510%	2	838	+110.661%
2026-04-16	38.8000	38.8000	38.8000	38.8000	-11.355%	2	838	+101.160%
2026-04-14	43.7700	43.7700	43.7700	43.7700	+2.746%	4	838	+78.318%
2026-04-13	42.7000	42.7000	42.4500	42.6000	-3.946%	4	834	+83.216%
2026-04-10	44.3500	44.3500	44.3500	44.3500	-10.765%	1	833	+75.986%
2026-04-01	49.6000	49.7000	49.5800	49.7000	-2.930%	8	832	+57.042%
2026-03-31	51.2000	51.2000	51.2000	51.2000	+15.706%	5	833	+52.441%
2026-03-19	45.2800	45.2800	44.2500	44.2500	-1.776%	16	836	+76.384%
2026-03-18	45.0500	45.0500	45.0500	45.0500	-6.998%	1	844	+73.252%
2026-03-09	48.4400	48.4400	48.4400	48.4400	+11.484%	1	845	+61.127%
2026-03-06	43.4500	43.4500	43.4500	43.4500	-1.362%	5	846	+79.632%
2026-03-05	44.1400	44.1400	44.0500	44.0500	-14.714%	7	846	+77.185%
2026-03-04	51.6500	51.6500	51.6500	51.6500	-1.054%	5	846	+51.113%
2026-03-03	52.2000	52.2000	52.2000	52.2000	+4.067%	3	851	+49.521%
2026-02-23	49.7000	50.5500	49.7000	50.1600	+2.640%	57	854	+55.602%
2026-02-20	45.9300	48.8700	45.9300	48.8700	-2.260%	15	797	+59.709%
2026-02-19	50.0000	50.0000	50.0000	50.0000	+2.459%	50	787	+56.100%
2026-02-13	49.3000	49.3000	48.8000	48.8000	+9.614%	65	739	+59.939%
2026-02-06	44.1500	45.1500	44.1500	44.5200	+1.182%	5	739	+75.314%
2026-02-05	44.0000	44.0000	44.0000	44.0000	+8.508%	1	739	+77.386%
2026-02-04	40.6200	40.6200	40.5500	40.5500	+14.548%	3	738	+92.478%
2026-02-02	35.9000	35.9000	35.4000	35.4000	+36.101%	8	740	+120.480%
2026-01-23	26.9000	26.9000	26.0100	26.0100	+3.214%	10	747	+200.077%
2026-01-22	27.6200	27.6200	25.2000	25.2000	+2.522%	5	750	+209.722%
2026-01-21	24.4000	24.5800	24.4000	24.5800	-9.831%	2	749	+217.535%
2026-01-16	27.5400	27.5400	27.2600	27.2600	+10.364%	143	718	+186.317%
2026-01-15	24.7000	24.7000	24.7000	24.7000	-5.000%	1	718	+215.992%
2026-01-14	25.0000	26.7000	25.0000	26.0000	+11.732%	23	718	+200.192%
2026-01-13	23.0000	23.2700	22.9500	23.2700	+23.777%	3	703	+235.410%
2026-01-12	18.4500	18.8000	18.4500	18.8000	+8.046%	2	704	+315.160%
2026-01-09	17.4000	17.4000	17.4000	17.4000	-0.571%	1	704	+348.563%
2026-01-08	19.3000	19.3000	17.5000	17.5000	-6.915%	2	703	+346.000%
2026-01-07	18.8000	18.8000	18.8000	18.8000	-1.468%	1	702	+315.160%
2026-01-06	19.0800	19.0800	19.0800	19.0800	+12.235%	2	703	+309.067%
2026-01-05	17.5500	17.5500	17.0000	17.0000	-13.793%	2	702	+359.118%
2025-12-30	19.7200	19.7200	19.7200	19.7200	-3.096%	13	702	+295.791%
2025-12-29	20.4500	20.4500	20.3500	20.3500	+3.299%	4	702	+283.538%
2025-12-26	19.7000	19.7000	19.7000	19.7000	+8.242%	1	703	+296.193%
2025-12-22	18.2000	18.2000	18.2000	18.2000	-12.919%	1	705	+328.846%
2025-12-19	20.8000	20.9000	20.8000	20.9000	-7.848%	2	705	+273.445%
2025-12-17	22.6800	22.6800	22.6800	22.6800	-1.047%	1	704	+244.136%
2025-12-16	22.9200	22.9200	22.9200	22.9200	-9.443%	3	704	+240.532%
2025-12-15	25.0700	25.3100	25.0700	25.3100	+9.425%	7	704	+208.376%
2025-12-12	23.1000	23.1300	23.1000	23.1300	+4.330%	2	704	+237.441%
2025-12-11	21.8400	22.5300	21.8400	22.1700	+23.510%	13	704	+252.052%
2025-12-09	17.9500	17.9500	17.9500	17.9500	+8.133%	1	706	+334.819%
2025-12-08	16.6000	16.6000	16.6000	16.6000	+1.220%	3	707	+370.181%
2025-12-04	16.4000	16.4000	16.4000	16.4000	-12.064%	1	704	+375.915%
2025-12-03	18.6500	18.6500	18.6500	18.6500	-8.847%	1	703	+318.499%
2025-11-25	20.4600	20.4600	20.4600	20.4600	+10.595%	1	704	+281.476%
2025-11-24	18.0000	18.5000	17.6300	18.5000	-2.887%	4	704	+321.892%
2025-11-21	17.7400	19.1900	17.7400	19.0500	+11.208%	4	706	+309.711%
2025-11-19	16.1700	17.1300	16.1000	17.1300	+11.596%	9	707	+355.633%
2025-11-17	13.3500	15.3500	13.3500	15.3500	+14.723%	2	709	+408.469%
2025-11-14	12.6800	13.8000	12.6800	13.3800	+6.275%	3	709	+483.333%
2025-11-13	12.7500	12.7500	12.5900	12.5900	+5.180%	4	710	+519.936%
2025-11-12	11.1200	12.0000	11.1200	11.9700	+14.000%	17	710	+552.047%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+23.529%	1	701	+643.333%
2025-11-10	8.5000	8.5000	8.5000	8.5000	-0.585%	1	701	+818.235%
2025-11-05	8.5500	8.5500	8.5500	8.5500	-0.581%	1	701	+812.865%
2025-11-04	8.6000	8.6000	8.6000	8.6000	-7.527%	1	700	+807.558%
2025-10-31	9.0000	9.3000	9.0000	9.3000	+0.108%	2	699	+739.247%
2025-10-30	9.2900	9.2900	9.2900	9.2900	+11.257%	1	698	+740.151%
2025-10-29	8.0500	8.4500	7.5000	8.3500	-5.114%	87	703	+834.731%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-7.271%	2	644	+786.932%
2025-10-24	9.5500	9.5500	9.4900	9.4900	-12.535%	12	644	+722.445%
2025-10-23	11.0500	11.0800	10.8500	10.8500	-0.459%	9	634	+619.355%
2025-10-21	11.3200	11.3200	10.8500	10.9000	-5.791%	22	634	+616.055%
2025-10-20	11.5700	11.5700	11.5700	11.5700	-0.687%	1	613	+574.589%
2025-10-17	11.7500	11.7500	11.5500	11.6500	+1.569%	5	613	+569.957%
2025-10-16	11.0000	11.4700	11.0000	11.4700	+0.175%	7	612	+580.471%
2025-10-15	11.4500	11.4500	11.4500	11.4500	+7.310%	1	607	+581.659%
2025-10-10	10.3000	10.6800	10.3000	10.6700	+3.391%	55	607	+631.490%
2025-10-08	9.8000	10.3200	9.8000	10.3200	+18.621%	9	607	+656.298%
2025-10-07	8.0000	8.7000	8.0000	8.7000	-8.421%	12	592	+797.126%
2025-10-03	9.4500	9.5000	9.3500	9.5000	+35.714%	9	592	+721.579%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-5.405%	1	585	+1,015.000%
2025-10-01	7.5000	7.5000	7.2000	7.4000	-5.492%	32	585	+954.730%
2025-09-30	7.2000	7.8300	7.2000	7.8300	+26.290%	2	615	+896.807%
2025-09-29	5.3500	6.2000	5.3500	6.2000	+58.974%	32	616	+1,158.871%
2025-09-26	3.9000	3.9000	3.9000	3.9000	-7.143%	5	639	+1,901.282%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-6.667%	10	644	+1,758.333%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+2.273%	6	634	+1,634.444%
2025-09-18	4.4000	4.4000	4.4000	4.4000	-7.368%	20	639	+1,673.864%
2025-09-17	4.7500	4.7500	4.7500	4.7500	+7.955%	1	619	+1,543.158%
2025-09-16	4.7500	4.7500	4.4000	4.4000	-9.278%	33	619	+1,673.864%
2025-09-15	4.8500	4.8500	4.8500	4.8500	-3.000%	2	589	+1,509.278%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+11.111%	1	591	+1,461.000%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-11.937%	1	591	+1,634.444%
2025-09-08	5.1100	5.1100	5.1100	5.1100	-0.777%	4	590	+1,427.397%
2025-09-05	5.1000	5.1500	5.1000	5.1500	+25.304%	11	586	+1,415.534%
2025-08-28	4.1100	4.1100	4.1100	4.1100	-15.258%	4	586	+1,799.027%
2025-08-27	4.8500	4.8500	4.8500	4.8500	-1.222%	5	586	+1,509.278%
2025-08-26	4.9100	4.9100	4.9100	4.9100	-7.358%	1	586	+1,489.613%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+13.978%	5	586	+1,372.642%
2025-08-19	4.6500	4.6500	4.6500	4.6500	+3.333%	4	586	+1,578.495%
2025-08-18	4.4800	4.5000	4.4800	4.5000	-2.174%	5	586	+1,634.444%
2025-08-15	4.2000	4.6000	4.2000	4.6000	+31.429%	15	581	+1,596.739%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-10.256%	10	568	+2,130.000%
2025-08-08	3.8500	3.9000	3.8500	3.9000	+14.706%	7	558	+1,901.282%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-3.409%	1	551	+2,195.588%
2025-08-06	3.3500	3.5200	3.3500	3.5200	+2.029%	47	550	+2,117.330%
2025-08-05	3.5500	3.5500	3.4500	3.4500	+6.154%	16	507	+2,162.319%
2025-08-04	2.9100	3.2500	1.0000	3.2500	+25.483%	425	491	+2,301.538%
2025-07-31	2.5900	2.6300	2.5800	2.5900	-6.835%	46	86	+2,913.514%
2025-07-29	2.7800	2.7800	2.7800	2.7800	+3.731%	1	30	+2,707.554%
2025-07-28	2.6800	2.6800	2.6800	2.6800	+5.929%	9	30	+2,812.313%
2025-07-23	2.5300	2.5300	2.5300	2.5300	+15.525%	1	23	+2,984.980%
2025-07-21	2.0100	2.2000	2.0100	2.1900	+20.330%	16	22	+3,463.927%
2025-05-29	1.8200	1.8200	1.8200	1.8200	0.000%	17	17	+4,188.462%