Dark

JNJ20260918C220
JNJ Sep 18 2026 220.00 Call (JNJ260918C00220000)
option OPRA

EOD

Jul 22, 2026

34.15+14.405%(+4.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	34.1500	34.1500	34.1500	34.1500	+14.405%	6	804	0.000%
2026-07-21	30.1000	30.1000	29.8000	29.8500	-13.353%	11	804	+14.405%
2026-07-17	35.2500	35.2500	34.3500	34.4500	+7.994%	15	797	-0.871%
2026-07-16	34.1500	34.2500	30.6300	31.9000	+5.455%	8	782	+7.053%
2026-07-15	34.0000	34.0000	30.2000	30.2500	-14.063%	31	778	+12.893%
2026-07-14	36.0000	36.0000	35.2000	35.2000	-14.811%	8	787	-2.983%
2026-07-09	43.0000	43.0000	41.3200	41.3200	-15.397%	11	787	-17.352%
2026-07-07	49.8500	49.8500	48.5000	48.8400	+14.864%	51	791	-30.078%
2026-07-02	42.7000	42.7000	42.5200	42.5200	+17.621%	6	791	-19.685%
2026-07-01	36.5300	36.8600	36.1500	36.1500	-7.898%	16	791	-5.533%
2026-06-30	39.2500	39.2500	39.2500	39.2500	+0.822%	1	789	-12.994%
2026-06-29	38.9300	38.9300	38.9300	38.9300	+7.839%	1	790	-12.278%
2026-06-26	34.1800	36.5200	34.1800	36.1000	+23.208%	12	790	-5.402%
2026-06-25	27.7100	29.3000	27.7100	29.3000	+17.435%	14	797	+16.553%
2026-06-24	25.8200	25.8200	24.3000	24.9500	+13.409%	64	798	+36.874%
2026-06-23	22.0000	22.0000	22.0000	22.0000	+29.794%	11	804	+55.227%
2026-06-22	16.8000	16.9500	16.7300	16.9500	+2.603%	3	815	+101.475%
2026-06-18	16.5200	16.5200	16.5200	16.5200	-13.053%	3	815	+106.719%
2026-06-17	19.0000	19.0000	19.0000	19.0000	+2.758%	5	815	+79.737%
2026-06-16	18.4900	18.4900	18.4900	18.4900	-14.989%	1	815	+84.694%
2026-06-15	22.6300	22.6300	21.7500	21.7500	-9.186%	29	814	+57.011%
2026-06-12	24.3000	24.3500	23.8000	23.9500	-3.310%	22	799	+42.589%
2026-06-11	25.9500	25.9500	24.7700	24.7700	+0.691%	26	797	+37.868%
2026-06-10	25.3500	25.3500	24.6000	24.6000	+6.263%	9	801	+38.821%
2026-06-09	19.3000	23.1500	19.3000	23.1500	+15.750%	13	804	+47.516%
2026-06-08	19.7400	20.0500	19.3000	20.0000	-4.352%	119	803	+70.750%
2026-06-05	18.3200	20.9100	18.3200	20.9100	+25.210%	12	800	+63.319%
2026-06-04	15.7800	16.7000	15.7800	16.7000	+17.193%	3	801	+104.491%
2026-06-03	14.2000	14.2500	14.1600	14.2500	+0.352%	17	800	+139.649%
2026-06-02	14.0500	14.2000	14.0500	14.2000	-1.252%	7	790	+140.493%
2026-06-01	12.5000	14.3800	12.5000	14.3800	-3.748%	15	784	+137.483%
2026-05-29	17.0000	17.0000	14.9200	14.9400	-19.677%	31	783	+128.581%
2026-05-28	18.5000	18.6000	18.5000	18.6000	-6.533%	2	787	+83.602%
2026-05-27	20.0000	20.0000	19.6000	19.9000	+7.278%	8	788	+71.608%
2026-05-26	20.5700	20.5700	18.5500	18.5500	-11.667%	2	787	+84.097%
2026-05-22	20.7000	21.0000	20.5000	21.0000	+14.130%	30	787	+62.619%
2026-05-21	17.3500	18.6200	17.3500	18.4000	-0.271%	44	776	+85.598%
2026-05-20	18.4500	18.4500	18.4500	18.4500	+4.237%	10	776	+85.095%
2026-05-18	17.7000	17.7000	17.7000	17.7000	+2.017%	1	757	+92.938%
2026-05-15	17.3500	17.3500	17.3500	17.3500	-7.467%	1	757	+96.830%
2026-05-14	18.7000	18.8000	18.7000	18.7500	+23.112%	6	757	+82.133%
2026-05-12	14.4500	16.5000	14.4500	15.2300	+16.705%	20	758	+124.228%
2026-05-11	13.2500	13.2500	12.6600	13.0500	-4.745%	21	758	+161.686%
2026-05-08	13.7000	13.7000	13.7000	13.7000	-5.517%	4	756	+149.270%
2026-05-06	16.0500	16.0500	14.5000	14.5000	-12.121%	8	758	+135.517%
2026-05-05	16.4500	16.5000	16.4500	16.5000	+5.096%	9	759	+106.970%
2026-05-04	16.3500	16.3500	15.7000	15.7000	-15.135%	4	752	+117.516%
2026-05-01	18.3600	18.5000	18.3600	18.5000	-6.801%	2	750	+84.595%
2026-04-30	19.0200	19.8500	19.0200	19.8500	+18.296%	7	750	+72.040%
2026-04-29	16.7800	16.7800	16.7800	16.7800	-6.778%	1	744	+103.516%
2026-04-28	18.7000	19.6000	18.0000	18.0000	+10.429%	16	744	+89.722%
2026-04-27	18.5000	18.5000	16.3000	16.3000	-13.528%	35	742	+109.509%
2026-04-24	18.9000	18.9000	18.8500	18.8500	-1.050%	2	762	+81.167%
2026-04-23	18.3000	19.0500	18.3000	19.0500	+5.540%	44	761	+79.265%
2026-04-22	17.8200	18.0500	17.8200	18.0500	+3.438%	41	778	+89.197%
2026-04-21	18.0000	18.0000	17.4500	17.4500	-15.291%	52	754	+95.702%
2026-04-20	20.6000	20.6000	20.6000	20.6000	-13.771%	2	754	+65.777%
2026-04-17	23.9000	23.9500	23.8500	23.8900	+3.241%	9	756	+42.947%
2026-04-16	22.5000	23.1400	22.0000	23.1400	-10.622%	3	756	+47.580%
2026-04-15	27.0700	27.0700	25.8900	25.8900	-7.701%	2	759	+31.904%
2026-04-14	28.3500	28.3500	28.0500	28.0500	+10.651%	2	760	+21.747%
2026-04-13	26.2000	26.2000	25.3000	25.3500	-18.541%	64	759	+34.714%
2026-04-09	31.1200	31.1200	31.1200	31.1200	+20.154%	10	754	+9.737%
2026-04-08	26.7000	26.7000	25.9000	25.9000	-15.082%	12	754	+31.853%
2026-04-06	31.2500	31.2500	30.5000	30.5000	-9.091%	4	757	+11.967%
2026-04-01	33.5000	33.6500	33.5000	33.5500	+15.690%	8	756	+1.788%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+9.932%	1	753	+17.759%
2026-03-24	25.7000	26.3800	25.5000	26.3800	-1.933%	3	754	+29.454%
2026-03-23	26.9000	26.9000	26.9000	26.9000	-5.779%	1	755	+26.952%
2026-03-20	29.8700	29.8700	28.4000	28.5500	-2.726%	12	756	+19.615%
2026-03-19	30.0000	30.2000	29.3500	29.3500	-12.126%	232	758	+16.354%
2026-03-16	33.4000	33.4000	33.4000	33.4000	-5.915%	3	578	+2.246%
2026-03-13	35.5000	35.5000	35.5000	35.5000	+25.000%	2	578	-3.803%
2026-03-06	30.5000	30.5000	28.0000	28.4000	-2.405%	31	582	+20.246%
2026-03-05	29.1000	29.1000	29.0500	29.1000	-18.028%	14	582	+17.354%
2026-03-04	34.4500	35.5000	34.4500	35.5000	-2.069%	12	593	-3.803%
2026-03-03	36.2500	36.2500	36.2500	36.2500	-1.226%	10	594	-5.793%
2026-02-27	35.7500	36.7500	35.4000	36.7000	+12.164%	35	594	-6.948%
2026-02-26	32.7000	32.7200	32.7000	32.7200	-4.467%	2	581	+4.370%
2026-02-24	35.5000	35.5000	34.2500	34.2500	-0.436%	4	582	-0.292%
2026-02-23	34.3900	34.4000	34.2000	34.4000	+7.500%	24	581	-0.727%
2026-02-20	32.0000	32.0000	32.0000	32.0000	-4.220%	1	559	+6.719%
2026-02-19	33.4100	33.4100	33.4100	33.4100	+2.328%	32	559	+2.215%
2026-02-18	32.6500	32.6500	32.6500	32.6500	+2.159%	15	543	+4.594%
2026-02-17	31.9600	31.9600	31.9600	31.9600	-3.034%	1	543	+6.852%
2026-02-13	33.1300	33.1300	32.9600	32.9600	+0.213%	9	545	+3.610%
2026-02-12	32.7200	32.8900	32.7200	32.8900	+12.483%	2	545	+3.831%
2026-02-10	29.5000	29.5000	29.2400	29.2400	+5.369%	29	545	+16.792%
2026-02-09	28.7600	28.7600	27.5500	27.7500	-1.034%	9	530	+23.063%
2026-02-05	26.9500	28.0400	26.9500	28.0400	+14.216%	7	531	+21.790%
2026-02-03	25.0500	25.1700	24.5500	24.5500	+11.338%	15	531	+39.104%
2026-02-02	21.1500	22.0500	21.1500	22.0500	+10.748%	5	534	+54.875%
2026-01-30	19.9100	19.9100	19.9100	19.9100	-2.066%	1	534	+71.522%
2026-01-29	20.3300	20.3300	20.3300	20.3300	+2.677%	3	534	+67.978%
2026-01-28	19.5800	20.6400	19.5800	19.8000	+9.513%	6	534	+72.475%
2026-01-27	16.5000	18.0800	16.5000	18.0800	+17.708%	15	532	+88.883%
2026-01-26	15.3600	15.3600	15.3600	15.3600	+2.674%	1	536	+122.331%
2026-01-23	14.1500	14.9600	14.1500	14.9600	+3.889%	18	536	+128.275%
2026-01-22	14.4000	14.4000	14.4000	14.4000	+10.769%	1	524	+137.153%
2026-01-21	10.7000	13.0000	10.7000	13.0000	-4.762%	2	524	+162.692%
2026-01-20	13.6500	13.6500	13.6500	13.6500	-4.545%	3	524	+150.183%
2026-01-16	15.0000	15.6000	14.3000	14.3000	-4.027%	92	511	+138.811%
2026-01-15	14.3600	14.9000	13.9500	14.9000	+6.810%	54	511	+129.195%
2026-01-14	12.5000	14.4000	12.5000	13.9500	+14.344%	52	510	+144.803%
2026-01-13	10.5500	12.2000	10.3500	12.2000	+25.773%	33	463	+179.918%
2026-01-12	9.0400	9.7000	9.0400	9.7000	+16.168%	5	437	+252.062%
2026-01-09	8.2000	8.4000	8.2000	8.3500	-3.468%	55	436	+308.982%
2026-01-08	8.6500	8.6500	8.6500	8.6500	-1.256%	3	466	+294.798%
2026-01-06	8.7600	8.7600	8.7600	8.7600	+15.263%	1	464	+289.840%
2026-01-05	7.8000	8.0000	7.6000	7.6000	-19.577%	69	396	+349.342%
2026-01-02	9.1800	9.9500	9.1800	9.4500	-0.526%	10	396	+261.376%
2025-12-31	9.6000	9.6000	9.5000	9.5000	-1.452%	4	390	+259.474%
2025-12-30	9.6400	9.6400	9.6400	9.6400	-0.104%	1	390	+254.253%
2025-12-24	9.6500	9.6500	9.6500	9.6500	+5.696%	1	389	+253.886%
2025-12-23	9.4000	9.4000	9.1300	9.1300	-4.398%	16	389	+274.042%
2025-12-22	9.5200	9.5500	9.5200	9.5500	-14.503%	17	389	+257.592%
2025-12-19	10.6000	11.1700	10.6000	11.1700	+1.638%	202	289	+205.730%
2025-12-18	10.9900	10.9900	10.9900	10.9900	-15.785%	3	193	+210.737%
2025-12-16	12.9000	13.1000	12.9000	13.0500	-6.115%	7	190	+161.686%
2025-12-15	13.4500	14.0500	13.2500	13.9000	+8.003%	39	184	+145.683%
2025-12-12	12.0300	12.8700	12.0300	12.8700	+18.073%	55	178	+165.346%
2025-12-11	10.7000	10.9000	10.7000	10.9000	+14.737%	22	141	+213.303%
2025-12-10	8.8000	9.5300	8.8000	9.5000	+5.556%	35	143	+259.474%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+18.421%	6	158	+279.444%
2025-12-08	7.6000	7.6000	7.6000	7.6000	-1.935%	1	161	+349.342%
2025-12-05	7.7500	7.7500	7.7500	7.7500	+0.649%	2	161	+340.645%
2025-12-04	8.7600	8.7600	7.7000	7.7000	-15.663%	7	163	+343.506%
2025-12-03	9.5000	9.5000	8.6000	9.1300	-2.353%	79	168	+274.042%
2025-12-02	9.7500	9.7500	8.4400	9.3500	-1.579%	68	215	+265.241%
2025-12-01	9.7500	10.4000	9.5000	9.5000	-7.317%	56	149	+259.474%
2025-11-25	10.2500	10.2500	10.2500	10.2500	+16.477%	20	121	+233.171%
2025-11-24	7.9500	8.8000	7.9500	8.8000	+0.571%	30	101	+288.068%
2025-11-20	8.0000	8.7500	8.0000	8.7500	+10.063%	2	128	+290.286%
2025-11-19	8.1000	8.1000	7.9500	7.9500	+12.288%	6	127	+329.560%
2025-11-17	6.7500	7.0800	6.7500	7.0800	+28.727%	3	127	+382.345%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+10.000%	5	125	+520.909%
2025-11-12	5.2500	5.2500	5.0000	5.0000	+8.696%	11	123	+583.000%
2025-11-11	4.4500	4.6000	4.4500	4.6000	+29.577%	12	112	+642.391%
2025-11-10	3.5500	3.5500	3.5500	3.5500	+7.576%	5	104	+861.972%
2025-11-06	3.3000	3.3000	3.3000	3.3000	0.000%	11	104	+934.848%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-0.302%	7	104	+934.848%
2025-10-28	3.3100	3.3100	3.3100	3.3100	-19.268%	1	104	+931.722%
2025-10-24	4.1000	4.1000	4.1000	4.1000	-8.889%	1	104	+732.927%
2025-10-23	4.5000	4.5000	4.5000	4.5000	-3.226%	3	104	+658.889%
2025-10-22	4.2700	4.6500	4.2700	4.6500	-7.921%	12	101	+634.409%
2025-10-17	5.0500	5.0500	5.0500	5.0500	+11.726%	15	89	+576.238%
2025-10-09	4.4500	4.5200	4.4500	4.5200	+14.141%	29	94	+655.531%
2025-10-08	3.9600	3.9600	3.9600	3.9600	+9.091%	2	67	+762.374%
2025-10-07	3.6300	3.6300	3.6300	3.6300	-3.200%	1	65	+840.771%
2025-10-06	3.5500	3.7500	3.5500	3.7500	+10.294%	9	65	+810.667%
2025-10-03	3.1000	3.4000	3.1000	3.4000	+20.567%	11	56	+904.412%
2025-10-02	2.8200	2.8200	2.8200	2.8200	-3.093%	2	45	+1,110.993%
2025-10-01	2.9100	2.9100	2.9100	2.9100	+37.915%	10	43	+1,073.540%
2025-09-30	2.1100	2.1100	2.1100	2.1100	+58.647%	6	33	+1,518.483%
2025-09-24	1.9500	1.9500	1.3300	1.3300	-11.333%	4	27	+2,467.669%
2025-09-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	25	+2,176.667%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-12.281%	1	25	+2,176.667%
2025-09-05	1.7100	1.7100	1.7100	1.7100	+18.750%	1	24	+1,897.076%
2025-08-29	1.4400	1.4400	1.4400	1.4400	+2.128%	1	24	+2,271.528%
2025-08-28	1.3400	1.4100	1.3400	1.4100	-4.730%	2	24	+2,321.986%
2025-08-26	1.4800	1.4800	1.4800	1.4800	+1.370%	2	23	+2,207.432%
2025-08-19	1.4600	1.4600	1.4600	1.4600	+73.810%	1	23	+2,239.041%
2025-07-30	0.8400	0.8400	0.8400	0.8400	+18.310%	19	22	+3,965.476%
2025-07-09	0.7800	0.7800	0.7100	0.7100	-16.471%	2	3	+4,709.859%
2025-07-02	0.3700	0.8500	0.3700	0.8500	+157.576%	3	4	+3,917.647%
2025-06-30	0.3700	0.3700	0.3300	0.3300	-15.385%	2	3	+10,248.485%
2025-06-25	0.6100	0.6100	0.3900	0.3900	-26.415%	2	1	+8,656.410%
2025-06-23	0.5300	0.5300	0.5300	0.5300	-22.059%	1	1	+6,343.396%
2025-06-17	0.6800	0.6800	0.6800	0.6800	+11.475%	1	1	+4,922.059%
2025-06-13	0.6100	0.6100	0.6100	0.6100	0.000%	2	1	+5,498.361%