Dark

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

EOD

Sep 2, 2026

54.40+16.339%(+7.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	54.4000	54.4000	54.4000	54.4000	+16.339%	1	51	0.000%
2026-08-31	46.7600	46.7600	46.7600	46.7600	-12.352%	1	52	+16.339%
2026-08-25	53.3500	53.3500	53.3500	53.3500	+0.660%	2	52	+1.968%
2026-08-24	49.5000	54.1000	49.5000	53.0000	+4.433%	3,313	54	+2.642%
2026-08-21	48.6000	52.0000	48.6000	50.7500	+4.359%	62	715	+7.192%
2026-08-20	50.4600	50.4600	48.6300	48.6300	-8.054%	11	796	+11.865%
2026-08-19	52.8900	52.8900	52.8900	52.8900	+6.827%	2	799	+2.855%
2026-08-18	49.5100	49.5100	49.5100	49.5100	+18.303%	1	799	+9.877%
2026-08-17	41.9000	41.9000	41.8500	41.8500	+3.795%	2	799	+29.988%
2026-08-14	40.8500	40.8500	40.3200	40.3200	+1.767%	2	799	+34.921%
2026-08-11	39.6000	39.6200	39.6000	39.6200	-1.492%	2	798	+37.304%
2026-08-10	40.2200	40.2200	40.2200	40.2200	+7.282%	1	798	+35.256%
2026-08-06	37.5000	37.5000	37.4900	37.4900	-3.001%	2	799	+45.105%
2026-08-05	39.3500	39.3500	38.6500	38.6500	+13.343%	3	798	+40.750%
2026-08-03	34.1000	34.1000	34.1000	34.1000	-2.571%	12	798	+59.531%
2026-07-31	35.0000	35.0000	35.0000	35.0000	-5.533%	2	798	+55.429%
2026-07-30	37.3400	37.3400	37.0500	37.0500	-21.421%	6	798	+46.829%
2026-07-29	48.5000	49.3800	47.1500	47.1500	-4.747%	4	804	+15.376%
2026-07-28	49.6900	49.8700	49.5000	49.5000	+3.948%	8	806	+9.899%
2026-07-27	47.6200	47.6200	47.6200	47.6200	+39.444%	1	803	+14.238%
2026-07-22	34.1500	34.1500	34.1500	34.1500	+14.405%	6	804	+59.297%
2026-07-21	30.1000	30.1000	29.8000	29.8500	-13.353%	11	804	+82.245%
2026-07-17	35.2500	35.2500	34.3500	34.4500	+7.994%	15	797	+57.910%
2026-07-16	34.1500	34.2500	30.6300	31.9000	+5.455%	8	782	+70.533%
2026-07-15	34.0000	34.0000	30.2000	30.2500	-14.063%	31	778	+79.835%
2026-07-14	36.0000	36.0000	35.2000	35.2000	-14.811%	8	787	+54.545%
2026-07-09	43.0000	43.0000	41.3200	41.3200	-15.397%	11	787	+31.655%
2026-07-07	49.8500	49.8500	48.5000	48.8400	+14.864%	51	791	+11.384%
2026-07-02	42.7000	42.7000	42.5200	42.5200	+17.621%	6	791	+27.940%
2026-07-01	36.5300	36.8600	36.1500	36.1500	-7.898%	16	791	+50.484%
2026-06-30	39.2500	39.2500	39.2500	39.2500	+0.822%	1	789	+38.599%
2026-06-29	38.9300	38.9300	38.9300	38.9300	+7.839%	1	790	+39.738%
2026-06-26	34.1800	36.5200	34.1800	36.1000	+23.208%	12	790	+50.693%
2026-06-25	27.7100	29.3000	27.7100	29.3000	+17.435%	14	797	+85.666%
2026-06-24	25.8200	25.8200	24.3000	24.9500	+13.409%	64	798	+118.036%
2026-06-23	22.0000	22.0000	22.0000	22.0000	+29.794%	11	804	+147.273%
2026-06-22	16.8000	16.9500	16.7300	16.9500	+2.603%	3	815	+220.944%
2026-06-18	16.5200	16.5200	16.5200	16.5200	-13.053%	3	815	+229.298%
2026-06-17	19.0000	19.0000	19.0000	19.0000	+2.758%	5	815	+186.316%
2026-06-16	18.4900	18.4900	18.4900	18.4900	-14.989%	1	815	+194.213%
2026-06-15	22.6300	22.6300	21.7500	21.7500	-9.186%	29	814	+150.115%
2026-06-12	24.3000	24.3500	23.8000	23.9500	-3.310%	22	799	+127.140%
2026-06-11	25.9500	25.9500	24.7700	24.7700	+0.691%	26	797	+119.621%
2026-06-10	25.3500	25.3500	24.6000	24.6000	+6.263%	9	801	+121.138%
2026-06-09	19.3000	23.1500	19.3000	23.1500	+15.750%	13	804	+134.989%
2026-06-08	19.7400	20.0500	19.3000	20.0000	-4.352%	119	803	+172.000%
2026-06-05	18.3200	20.9100	18.3200	20.9100	+25.210%	12	800	+160.163%
2026-06-04	15.7800	16.7000	15.7800	16.7000	+17.193%	3	801	+225.749%
2026-06-03	14.2000	14.2500	14.1600	14.2500	+0.352%	17	800	+281.754%
2026-06-02	14.0500	14.2000	14.0500	14.2000	-1.252%	7	790	+283.099%
2026-06-01	12.5000	14.3800	12.5000	14.3800	-3.748%	15	784	+278.303%
2026-05-29	17.0000	17.0000	14.9200	14.9400	-19.677%	31	783	+264.123%
2026-05-28	18.5000	18.6000	18.5000	18.6000	-6.533%	2	787	+192.473%
2026-05-27	20.0000	20.0000	19.6000	19.9000	+7.278%	8	788	+173.367%
2026-05-26	20.5700	20.5700	18.5500	18.5500	-11.667%	2	787	+193.261%
2026-05-22	20.7000	21.0000	20.5000	21.0000	+14.130%	30	787	+159.048%
2026-05-21	17.3500	18.6200	17.3500	18.4000	-0.271%	44	776	+195.652%
2026-05-20	18.4500	18.4500	18.4500	18.4500	+4.237%	10	776	+194.851%
2026-05-18	17.7000	17.7000	17.7000	17.7000	+2.017%	1	757	+207.345%
2026-05-15	17.3500	17.3500	17.3500	17.3500	-7.467%	1	757	+213.545%
2026-05-14	18.7000	18.8000	18.7000	18.7500	+23.112%	6	757	+190.133%
2026-05-12	14.4500	16.5000	14.4500	15.2300	+16.705%	20	758	+257.190%
2026-05-11	13.2500	13.2500	12.6600	13.0500	-4.745%	21	758	+316.858%
2026-05-08	13.7000	13.7000	13.7000	13.7000	-5.517%	4	756	+297.080%
2026-05-06	16.0500	16.0500	14.5000	14.5000	-12.121%	8	758	+275.172%
2026-05-05	16.4500	16.5000	16.4500	16.5000	+5.096%	9	759	+229.697%
2026-05-04	16.3500	16.3500	15.7000	15.7000	-15.135%	4	752	+246.497%
2026-05-01	18.3600	18.5000	18.3600	18.5000	-6.801%	2	750	+194.054%
2026-04-30	19.0200	19.8500	19.0200	19.8500	+18.296%	7	750	+174.055%
2026-04-29	16.7800	16.7800	16.7800	16.7800	-6.778%	1	744	+224.195%
2026-04-28	18.7000	19.6000	18.0000	18.0000	+10.429%	16	744	+202.222%
2026-04-27	18.5000	18.5000	16.3000	16.3000	-13.528%	35	742	+233.742%
2026-04-24	18.9000	18.9000	18.8500	18.8500	-1.050%	2	762	+188.594%
2026-04-23	18.3000	19.0500	18.3000	19.0500	+5.540%	44	761	+185.564%
2026-04-22	17.8200	18.0500	17.8200	18.0500	+3.438%	41	778	+201.385%
2026-04-21	18.0000	18.0000	17.4500	17.4500	-15.291%	52	754	+211.748%
2026-04-20	20.6000	20.6000	20.6000	20.6000	-13.771%	2	754	+164.078%
2026-04-17	23.9000	23.9500	23.8500	23.8900	+3.241%	9	756	+127.710%
2026-04-16	22.5000	23.1400	22.0000	23.1400	-10.622%	3	756	+135.091%
2026-04-15	27.0700	27.0700	25.8900	25.8900	-7.701%	2	759	+110.120%
2026-04-14	28.3500	28.3500	28.0500	28.0500	+10.651%	2	760	+93.939%
2026-04-13	26.2000	26.2000	25.3000	25.3500	-18.541%	64	759	+114.596%
2026-04-09	31.1200	31.1200	31.1200	31.1200	+20.154%	10	754	+74.807%
2026-04-08	26.7000	26.7000	25.9000	25.9000	-15.082%	12	754	+110.039%
2026-04-06	31.2500	31.2500	30.5000	30.5000	-9.091%	4	757	+78.361%
2026-04-01	33.5000	33.6500	33.5000	33.5500	+15.690%	8	756	+62.146%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+9.932%	1	753	+87.586%
2026-03-24	25.7000	26.3800	25.5000	26.3800	-1.933%	3	754	+106.217%
2026-03-23	26.9000	26.9000	26.9000	26.9000	-5.779%	1	755	+102.230%
2026-03-20	29.8700	29.8700	28.4000	28.5500	-2.726%	12	756	+90.543%
2026-03-19	30.0000	30.2000	29.3500	29.3500	-12.126%	232	758	+85.349%
2026-03-16	33.4000	33.4000	33.4000	33.4000	-5.915%	3	578	+62.874%
2026-03-13	35.5000	35.5000	35.5000	35.5000	+25.000%	2	578	+53.239%
2026-03-06	30.5000	30.5000	28.0000	28.4000	-2.405%	31	582	+91.549%
2026-03-05	29.1000	29.1000	29.0500	29.1000	-18.028%	14	582	+86.942%
2026-03-04	34.4500	35.5000	34.4500	35.5000	-2.069%	12	593	+53.239%
2026-03-03	36.2500	36.2500	36.2500	36.2500	-1.226%	10	594	+50.069%
2026-02-27	35.7500	36.7500	35.4000	36.7000	+12.164%	35	594	+48.229%
2026-02-26	32.7000	32.7200	32.7000	32.7200	-4.467%	2	581	+66.259%
2026-02-24	35.5000	35.5000	34.2500	34.2500	-0.436%	4	582	+58.832%
2026-02-23	34.3900	34.4000	34.2000	34.4000	+7.500%	24	581	+58.140%
2026-02-20	32.0000	32.0000	32.0000	32.0000	-4.220%	1	559	+70.000%
2026-02-19	33.4100	33.4100	33.4100	33.4100	+2.328%	32	559	+62.826%
2026-02-18	32.6500	32.6500	32.6500	32.6500	+2.159%	15	543	+66.616%
2026-02-17	31.9600	31.9600	31.9600	31.9600	-3.034%	1	543	+70.213%
2026-02-13	33.1300	33.1300	32.9600	32.9600	+0.213%	9	545	+65.049%
2026-02-12	32.7200	32.8900	32.7200	32.8900	+12.483%	2	545	+65.400%
2026-02-10	29.5000	29.5000	29.2400	29.2400	+5.369%	29	545	+86.047%
2026-02-09	28.7600	28.7600	27.5500	27.7500	-1.034%	9	530	+96.036%
2026-02-05	26.9500	28.0400	26.9500	28.0400	+14.216%	7	531	+94.009%
2026-02-03	25.0500	25.1700	24.5500	24.5500	+11.338%	15	531	+121.589%
2026-02-02	21.1500	22.0500	21.1500	22.0500	+10.748%	5	534	+146.712%
2026-01-30	19.9100	19.9100	19.9100	19.9100	-2.066%	1	534	+173.230%
2026-01-29	20.3300	20.3300	20.3300	20.3300	+2.677%	3	534	+167.585%
2026-01-28	19.5800	20.6400	19.5800	19.8000	+9.513%	6	534	+174.747%
2026-01-27	16.5000	18.0800	16.5000	18.0800	+17.708%	15	532	+200.885%
2026-01-26	15.3600	15.3600	15.3600	15.3600	+2.674%	1	536	+254.167%
2026-01-23	14.1500	14.9600	14.1500	14.9600	+3.889%	18	536	+263.636%
2026-01-22	14.4000	14.4000	14.4000	14.4000	+10.769%	1	524	+277.778%
2026-01-21	10.7000	13.0000	10.7000	13.0000	-4.762%	2	524	+318.462%
2026-01-20	13.6500	13.6500	13.6500	13.6500	-4.545%	3	524	+298.535%
2026-01-16	15.0000	15.6000	14.3000	14.3000	-4.027%	92	511	+280.420%
2026-01-15	14.3600	14.9000	13.9500	14.9000	+6.810%	54	511	+265.101%
2026-01-14	12.5000	14.4000	12.5000	13.9500	+14.344%	52	510	+289.964%
2026-01-13	10.5500	12.2000	10.3500	12.2000	+25.773%	33	463	+345.902%
2026-01-12	9.0400	9.7000	9.0400	9.7000	+16.168%	5	437	+460.825%
2026-01-09	8.2000	8.4000	8.2000	8.3500	-3.468%	55	436	+551.497%
2026-01-08	8.6500	8.6500	8.6500	8.6500	-1.256%	3	466	+528.902%
2026-01-06	8.7600	8.7600	8.7600	8.7600	+15.263%	1	464	+521.005%
2026-01-05	7.8000	8.0000	7.6000	7.6000	-19.577%	69	396	+615.789%
2026-01-02	9.1800	9.9500	9.1800	9.4500	-0.526%	10	396	+475.661%
2025-12-31	9.6000	9.6000	9.5000	9.5000	-1.452%	4	390	+472.632%
2025-12-30	9.6400	9.6400	9.6400	9.6400	-0.104%	1	390	+464.315%
2025-12-24	9.6500	9.6500	9.6500	9.6500	+5.696%	1	389	+463.731%
2025-12-23	9.4000	9.4000	9.1300	9.1300	-4.398%	16	389	+495.838%
2025-12-22	9.5200	9.5500	9.5200	9.5500	-14.503%	17	389	+469.634%
2025-12-19	10.6000	11.1700	10.6000	11.1700	+1.638%	202	289	+387.019%
2025-12-18	10.9900	10.9900	10.9900	10.9900	-15.785%	3	193	+394.995%
2025-12-16	12.9000	13.1000	12.9000	13.0500	-6.115%	7	190	+316.858%
2025-12-15	13.4500	14.0500	13.2500	13.9000	+8.003%	39	184	+291.367%
2025-12-12	12.0300	12.8700	12.0300	12.8700	+18.073%	55	178	+322.688%
2025-12-11	10.7000	10.9000	10.7000	10.9000	+14.737%	22	141	+399.083%
2025-12-10	8.8000	9.5300	8.8000	9.5000	+5.556%	35	143	+472.632%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+18.421%	6	158	+504.444%
2025-12-08	7.6000	7.6000	7.6000	7.6000	-1.935%	1	161	+615.789%
2025-12-05	7.7500	7.7500	7.7500	7.7500	+0.649%	2	161	+601.935%
2025-12-04	8.7600	8.7600	7.7000	7.7000	-15.663%	7	163	+606.494%
2025-12-03	9.5000	9.5000	8.6000	9.1300	-2.353%	79	168	+495.838%
2025-12-02	9.7500	9.7500	8.4400	9.3500	-1.579%	68	215	+481.818%
2025-12-01	9.7500	10.4000	9.5000	9.5000	-7.317%	56	149	+472.632%
2025-11-25	10.2500	10.2500	10.2500	10.2500	+16.477%	20	121	+430.732%
2025-11-24	7.9500	8.8000	7.9500	8.8000	+0.571%	30	101	+518.182%
2025-11-20	8.0000	8.7500	8.0000	8.7500	+10.063%	2	128	+521.714%
2025-11-19	8.1000	8.1000	7.9500	7.9500	+12.288%	6	127	+584.277%
2025-11-17	6.7500	7.0800	6.7500	7.0800	+28.727%	3	127	+668.362%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+10.000%	5	125	+889.091%
2025-11-12	5.2500	5.2500	5.0000	5.0000	+8.696%	11	123	+988.000%
2025-11-11	4.4500	4.6000	4.4500	4.6000	+29.577%	12	112	+1,082.609%
2025-11-10	3.5500	3.5500	3.5500	3.5500	+7.576%	5	104	+1,432.394%
2025-11-06	3.3000	3.3000	3.3000	3.3000	0.000%	11	104	+1,548.485%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-0.302%	7	104	+1,548.485%
2025-10-28	3.3100	3.3100	3.3100	3.3100	-19.268%	1	104	+1,543.505%
2025-10-24	4.1000	4.1000	4.1000	4.1000	-8.889%	1	104	+1,226.829%
2025-10-23	4.5000	4.5000	4.5000	4.5000	-3.226%	3	104	+1,108.889%
2025-10-22	4.2700	4.6500	4.2700	4.6500	-7.921%	12	101	+1,069.892%
2025-10-17	5.0500	5.0500	5.0500	5.0500	+11.726%	15	89	+977.228%
2025-10-09	4.4500	4.5200	4.4500	4.5200	+14.141%	29	94	+1,103.540%
2025-10-08	3.9600	3.9600	3.9600	3.9600	+9.091%	2	67	+1,273.737%
2025-10-07	3.6300	3.6300	3.6300	3.6300	-3.200%	1	65	+1,398.623%
2025-10-06	3.5500	3.7500	3.5500	3.7500	+10.294%	9	65	+1,350.667%
2025-10-03	3.1000	3.4000	3.1000	3.4000	+20.567%	11	56	+1,500.000%
2025-10-02	2.8200	2.8200	2.8200	2.8200	-3.093%	2	45	+1,829.078%
2025-10-01	2.9100	2.9100	2.9100	2.9100	+37.915%	10	43	+1,769.416%
2025-09-30	2.1100	2.1100	2.1100	2.1100	+58.647%	6	33	+2,478.199%
2025-09-24	1.9500	1.9500	1.3300	1.3300	-11.333%	4	27	+3,990.226%
2025-09-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	25	+3,526.667%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-12.281%	1	25	+3,526.667%
2025-09-05	1.7100	1.7100	1.7100	1.7100	+18.750%	1	24	+3,081.287%
2025-08-29	1.4400	1.4400	1.4400	1.4400	+2.128%	1	24	+3,677.778%
2025-08-28	1.3400	1.4100	1.3400	1.4100	-4.730%	2	24	+3,758.156%
2025-08-26	1.4800	1.4800	1.4800	1.4800	+1.370%	2	23	+3,575.676%
2025-08-19	1.4600	1.4600	1.4600	1.4600	+73.810%	1	23	+3,626.027%
2025-07-30	0.8400	0.8400	0.8400	0.8400	+18.310%	19	22	+6,376.190%
2025-07-09	0.7800	0.7800	0.7100	0.7100	-16.471%	2	3	+7,561.972%
2025-07-02	0.3700	0.8500	0.3700	0.8500	+157.576%	3	4	+6,300.000%
2025-06-30	0.3700	0.3700	0.3300	0.3300	-15.385%	2	3	+16,384.848%
2025-06-25	0.6100	0.6100	0.3900	0.3900	-26.415%	2	1	+13,848.718%
2025-06-23	0.5300	0.5300	0.5300	0.5300	-22.059%	1	1	+10,164.151%
2025-06-17	0.6800	0.6800	0.6800	0.6800	+11.475%	1	1	+7,900.000%
2025-06-13	0.6100	0.6100	0.6100	0.6100	0.000%	2	1	+8,818.033%