Dark

JNJ20260918C210
JNJ Sep 18 2026 210.00 Call (JNJ260918C00210000)
option OPRA

EOD

Jul 15, 2026

40.08-11.621%(-5.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	40.0800	40.0800	40.0800	40.0800	-11.621%	4	311	0.000%
2026-07-14	45.3500	45.4000	44.8100	45.3500	-10.588%	8	311	-11.621%
2026-07-09	51.5400	51.5400	50.7200	50.7200	-13.521%	11	314	-20.978%
2026-07-07	58.5000	58.6500	58.5000	58.6500	+29.185%	39	324	-31.662%
2026-07-01	46.5000	46.5000	44.2000	45.4000	-3.548%	5	333	-11.718%
2026-06-29	47.0700	47.0700	47.0700	47.0700	+2.215%	1	336	-14.850%
2026-06-26	46.0500	46.0500	46.0500	46.0500	+40.697%	9	337	-12.964%
2026-06-24	33.9500	33.9500	32.7300	32.7300	+26.860%	20	337	+22.456%
2026-06-22	25.8000	25.8000	25.8000	25.8000	+7.500%	1	356	+55.349%
2026-06-18	24.0000	24.0000	24.0000	24.0000	-12.441%	2	358	+67.000%
2026-06-17	27.3500	27.4100	27.3500	27.4100	-9.238%	2	358	+46.224%
2026-06-15	30.7000	30.7000	30.1000	30.2000	-9.716%	31	358	+32.715%
2026-06-12	33.3500	33.5000	33.2000	33.4500	+0.814%	12	347	+19.821%
2026-06-10	33.1800	33.1800	33.1800	33.1800	+6.176%	1	347	+20.796%
2026-06-09	31.2500	31.2500	31.2500	31.2500	+20.192%	1	346	+28.256%
2026-06-08	27.6000	27.7500	25.9500	26.0000	+8.333%	125	346	+54.154%
2026-06-04	23.3000	24.2500	23.3000	24.0000	+17.878%	380	343	+67.000%
2026-06-03	19.9800	20.3600	19.9800	20.3600	+5.766%	7	369	+96.857%
2026-06-01	19.0900	19.2500	18.9000	19.2500	-20.124%	16	373	+108.208%
2026-05-29	24.1000	24.1000	24.1000	24.1000	-10.575%	1	370	+66.307%
2026-05-28	26.8000	26.9500	26.7500	26.9500	-0.737%	5	371	+48.720%
2026-05-27	27.3000	27.4000	27.0000	27.1500	+4.423%	44	371	+47.624%
2026-05-26	25.3000	26.8000	24.9000	26.0000	-8.772%	219	366	+54.154%
2026-05-22	28.0000	29.0000	28.0000	28.5000	+10.809%	721	376	+40.632%
2026-05-21	24.8000	25.8500	24.8000	25.7200	+0.078%	103	265	+55.832%
2026-05-14	25.7000	25.7000	25.7000	25.7000	+0.784%	4	265	+55.953%
2026-05-13	25.5000	25.5000	25.5000	25.5000	+13.434%	3	264	+57.176%
2026-05-12	20.6000	22.5200	20.6000	22.4800	+15.282%	9	264	+78.292%
2026-05-08	19.5500	19.5500	19.5000	19.5000	-2.500%	2	264	+105.538%
2026-05-07	19.5500	20.0000	19.4000	20.0000	-4.306%	7	264	+100.400%
2026-05-06	21.2300	21.2300	20.9000	20.9000	-8.333%	23	264	+91.770%
2026-05-04	22.8000	22.8000	22.8000	22.8000	-9.344%	4	254	+75.789%
2026-05-01	25.1500	25.1500	25.1500	25.1500	+6.163%	2	254	+59.364%
2026-04-27	23.6900	23.6900	23.6900	23.6900	-6.475%	1	254	+69.185%
2026-04-23	25.3300	25.3300	25.3300	25.3300	+9.987%	2	255	+58.231%
2026-04-22	22.9000	23.1000	22.7500	23.0300	-5.148%	48	253	+74.034%
2026-04-21	23.6000	24.2800	23.6000	24.2800	-21.399%	33	282	+65.074%
2026-04-17	30.9800	31.3500	30.8900	30.8900	-8.338%	8	282	+29.751%
2026-04-15	34.7000	34.7000	33.7000	33.7000	-8.074%	4	275	+18.932%
2026-04-14	33.6100	36.6600	33.0000	36.6600	+12.454%	3	273	+9.329%
2026-04-13	32.5500	32.7500	32.5500	32.6000	-11.461%	4	274	+22.945%
2026-04-08	33.9000	36.8200	33.9000	36.8200	-14.132%	4	273	+8.854%
2026-04-02	42.8800	42.8800	42.8800	42.8800	+8.119%	3	280	-6.530%
2026-03-30	39.6600	39.6600	39.6600	39.6600	+0.227%	1	280	+1.059%
2026-03-27	39.5700	39.5700	39.5700	39.5700	+5.576%	1	281	+1.289%
2026-03-19	37.4800	37.4800	37.4800	37.4800	+3.080%	2	282	+6.937%
2026-03-17	36.4700	36.4700	36.3600	36.3600	+1.992%	5	282	+10.231%
2026-03-06	35.6500	35.6500	35.6500	35.6500	-1.764%	13	277	+12.426%
2026-03-05	39.5500	39.5500	36.2900	36.2900	-16.189%	8	290	+10.444%
2026-03-04	43.3500	43.3500	43.3000	43.3000	-1.591%	9	297	-7.436%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+0.686%	3	306	-8.909%
2026-02-27	43.7000	43.7000	43.6500	43.7000	+4.048%	10	309	-8.284%
2026-02-23	41.3800	42.4500	41.3800	42.0000	+5.105%	13	308	-4.571%
2026-02-20	42.3500	42.3500	39.4200	39.9600	-3.757%	5	295	+0.300%
2026-02-19	41.7500	41.7500	41.5200	41.5200	-0.072%	47	294	-3.468%
2026-02-18	40.2800	41.5500	40.2800	41.5500	+4.792%	22	247	-3.538%
2026-02-17	39.6500	39.6500	39.6500	39.6500	-4.527%	2	247	+1.084%
2026-02-13	41.5300	41.5300	41.5300	41.5300	+1.665%	3	245	-3.491%
2026-02-12	40.8500	40.8500	40.8500	40.8500	+12.380%	3	245	-1.885%
2026-02-10	36.3500	36.3500	36.3500	36.3500	+4.755%	1	242	+10.261%
2026-02-09	36.0400	36.0400	34.7000	34.7000	-8.274%	7	243	+15.504%
2026-02-06	37.8400	37.8400	37.8300	37.8300	+6.115%	9	236	+5.948%
2026-02-05	35.8500	35.9100	35.1000	35.6500	+11.406%	38	245	+12.426%
2026-02-04	32.0000	32.0000	32.0000	32.0000	-0.959%	3	227	+25.250%
2026-02-03	32.3100	32.3100	32.3100	32.3100	+10.689%	5	227	+24.048%
2026-02-02	27.9900	29.1900	27.0500	29.1900	+8.513%	15	232	+37.307%
2026-01-30	25.9000	26.9000	25.8000	26.9000	+2.320%	3	221	+48.996%
2026-01-28	26.9400	26.9400	26.2900	26.2900	+9.178%	30	220	+52.453%
2026-01-27	22.3200	24.0800	22.3200	24.0800	+22.857%	8	233	+66.445%
2026-01-23	20.2200	20.2200	19.5100	19.6000	-5.542%	17	236	+104.490%
2026-01-22	20.7500	20.7500	20.7500	20.7500	+11.559%	5	231	+93.157%
2026-01-21	18.0000	18.6000	18.0000	18.6000	-5.823%	8	236	+115.484%
2026-01-20	18.5000	19.7500	18.5000	19.7500	-2.709%	2	238	+102.937%
2026-01-16	20.6200	20.6300	20.3000	20.3000	-2.685%	6	233	+97.438%
2026-01-15	19.5500	20.8600	19.0000	20.8600	+5.141%	30	233	+92.138%
2026-01-14	18.6900	19.8400	18.6500	19.8400	+16.023%	51	215	+102.016%
2026-01-13	15.0500	17.2800	15.0500	17.1000	+20.592%	29	253	+134.386%
2026-01-12	13.2000	14.3500	13.2000	14.1800	+13.440%	17	254	+182.652%
2026-01-09	12.4400	12.6000	12.2500	12.5000	-0.794%	60	293	+220.640%
2026-01-08	13.0500	13.1000	12.6000	12.6000	-5.263%	15	277	+218.095%
2026-01-07	13.7000	13.7000	13.3000	13.3000	+9.917%	2	277	+201.353%
2026-01-05	9.8600	12.1000	9.8600	12.1000	-14.789%	4	277	+231.240%
2026-01-02	13.3900	14.2000	13.3900	14.2000	+0.781%	8	274	+182.254%
2025-12-31	14.0900	14.0900	14.0900	14.0900	-5.118%	5	271	+184.457%
2025-12-26	14.8500	14.8500	14.8500	14.8500	+15.116%	1	271	+169.899%
2025-12-23	12.9000	12.9000	12.9000	12.9000	-9.790%	1	271	+210.698%
2025-12-22	13.7700	14.3000	13.7700	14.3000	-6.597%	3	270	+180.280%
2025-12-19	14.8000	15.3100	14.8000	15.3100	-4.789%	4	269	+161.790%
2025-12-17	16.0800	16.0800	16.0800	16.0800	-1.046%	1	265	+149.254%
2025-12-16	16.2500	16.2500	16.2500	16.2500	-15.803%	2	265	+146.646%
2025-12-15	19.3000	19.3000	19.3000	19.3000	+13.864%	2	265	+107.668%
2025-12-12	17.1500	17.1500	16.8000	16.9500	+6.270%	49	263	+136.460%
2025-12-11	15.5500	16.7500	15.5500	15.9500	+25.591%	53	287	+151.285%
2025-12-10	12.7000	12.7000	12.7000	12.7000	+9.957%	20	318	+215.591%
2025-12-08	11.5500	11.5500	11.5500	11.5500	-1.282%	3	298	+247.013%
2025-12-04	11.7500	11.7500	11.7000	11.7000	-13.653%	47	297	+242.564%
2025-12-03	13.0500	13.5900	13.0500	13.5500	+10.612%	15	250	+195.793%
2025-12-02	13.2700	13.2700	12.2500	12.2500	-12.123%	28	245	+227.184%
2025-12-01	13.9400	13.9400	13.9400	13.9400	-5.170%	1	243	+187.518%
2025-11-25	14.7000	14.7000	14.7000	14.7000	+16.667%	1	243	+172.653%
2025-11-24	12.9000	12.9000	12.3000	12.6000	-3.743%	68	243	+218.095%
2025-11-21	13.5300	13.9200	12.8900	13.0900	+7.295%	29	217	+206.188%
2025-11-20	11.9300	12.2000	11.8900	12.2000	+4.721%	20	194	+228.525%
2025-11-19	12.0000	12.0000	11.6000	11.6500	+10.741%	13	201	+244.034%
2025-11-18	10.5300	10.5300	10.5200	10.5200	+1.154%	7	191	+280.989%
2025-11-17	9.1000	10.5500	9.0900	10.4000	+13.043%	52	185	+285.385%
2025-11-14	8.2700	9.2000	8.2700	9.2000	+9.524%	28	134	+335.652%
2025-11-13	8.4100	8.6000	8.4000	8.4000	+3.576%	11	106	+377.143%
2025-11-12	8.1100	8.1100	8.1100	8.1100	+43.540%	1	104	+394.205%
2025-11-07	5.6500	5.6500	5.6500	5.6500	+6.604%	2	104	+609.381%
2025-11-06	5.3000	5.3000	5.3000	5.3000	-0.935%	1	106	+656.226%
2025-11-05	5.3500	5.3500	5.3500	5.3500	+7.000%	1	107	+649.159%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-24.242%	2	108	+701.600%
2025-10-27	6.6000	6.6000	6.6000	6.6000	-2.222%	2	106	+507.273%
2025-10-23	6.7500	6.7500	6.7500	6.7500	-4.930%	1	106	+493.778%
2025-10-21	7.1000	7.1000	7.1000	7.1000	-6.824%	5	105	+464.507%
2025-10-20	7.6200	7.6200	7.6200	7.6200	-5.106%	2	105	+425.984%
2025-10-15	8.0300	8.0300	8.0300	8.0300	+14.387%	20	103	+399.128%
2025-10-13	6.5600	7.0600	6.5600	7.0200	+9.859%	40	117	+470.940%
2025-10-10	6.5000	6.5000	6.3900	6.3900	-8.714%	9	77	+527.230%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+16.667%	36	68	+472.571%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+2.564%	6	33	+568.000%
2025-10-06	5.9000	5.9000	5.8500	5.8500	+8.736%	2	33	+585.128%
2025-10-03	5.3800	5.3800	5.3800	5.3800	+7.600%	1	33	+644.981%
2025-10-01	4.3700	5.0000	4.3700	5.0000	+26.582%	3	33	+701.600%
2025-09-30	3.9500	3.9500	3.9500	3.9500	+49.057%	1	31	+914.684%
2025-09-25	2.6500	2.6500	2.6500	2.6500	-3.986%	5	30	+1,412.453%
2025-09-15	2.7100	2.7600	2.6500	2.7600	+6.154%	16	25	+1,352.174%
2025-09-10	2.6000	2.6000	2.6000	2.6000	-14.754%	1	9	+1,441.538%
2025-09-04	3.0500	3.0500	3.0500	3.0500	+0.329%	1	9	+1,214.098%
2025-09-02	3.0400	3.0400	3.0400	3.0400	+16.475%	1	9	+1,218.421%
2025-08-29	2.6100	2.6100	2.6100	2.6100	-1.136%	1	7	+1,435.632%
2025-08-28	2.5700	2.6400	2.5700	2.6400	+5.179%	2	7	+1,418.182%
2025-08-18	2.5300	2.5300	2.5100	2.5100	+209.877%	4	5	+1,496.813%
2025-06-25	0.8100	0.8100	0.8100	0.8100	+50.000%	1	1	+4,848.148%
2025-06-23	0.5400	0.5400	0.5400	0.5400	0.000%	1	1	+7,322.222%