Dark

JNJ20260918C230
JNJ Sep 18 2026 230.00 Call (JNJ260918C00230000)
option OPRA

EOD

Jul 23, 2026

30.73+21.944%(+5.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	28.1500	30.7300	27.5500	30.7300	+21.944%	5	3,314	0.000%
2026-07-22	25.2000	25.2000	25.2000	25.2000	+6.329%	1	3,316	+21.944%
2026-07-21	21.5500	24.1500	21.4000	23.7000	+3.088%	50	3,315	+29.662%
2026-07-20	24.2500	24.2500	22.9900	22.9900	-9.666%	13	3,300	+33.667%
2026-07-16	25.3500	25.4500	25.3500	25.4500	+14.640%	2	3,308	+20.747%
2026-07-15	23.6500	23.8900	22.0000	22.2000	-15.621%	19	3,307	+38.423%
2026-07-14	27.1000	27.4000	26.0500	26.3100	-16.925%	262	3,310	+16.800%
2026-07-13	31.6700	31.6700	31.6700	31.6700	+6.275%	1	3,325	-2.968%
2026-07-10	32.3400	32.4000	29.8000	29.8000	-8.952%	18	3,326	+3.121%
2026-07-09	32.9200	32.9500	32.7300	32.7300	-10.696%	11	3,313	-6.111%
2026-07-08	39.3800	39.3800	36.6500	36.6500	-8.740%	4	3,322	-16.153%
2026-07-07	40.5200	42.0000	39.3400	40.1600	+23.874%	43	3,324	-23.481%
2026-07-06	31.4000	32.4200	31.2000	32.4200	-9.315%	4	3,293	-5.213%
2026-07-02	34.8700	35.7500	33.6000	35.7500	+30.713%	42	3,317	-14.042%
2026-07-01	27.0900	27.3500	26.9300	27.3500	-9.076%	13	3,317	+12.358%
2026-06-30	28.6500	30.5500	28.6500	30.0800	-3.898%	33	3,313	+2.161%
2026-06-29	29.6200	31.3000	29.6200	31.3000	+7.523%	31	3,307	-1.821%
2026-06-26	25.9500	29.1100	25.9500	29.1100	+33.962%	49	3,281	+5.565%
2026-06-25	19.8100	23.3000	19.8100	21.7300	+29.345%	30	3,288	+41.417%
2026-06-24	17.4500	19.1000	16.4500	16.8000	+3.067%	120	3,292	+82.917%
2026-06-23	14.2000	16.7000	13.9000	16.3000	+42.358%	7	3,304	+88.528%
2026-06-22	10.9600	11.9000	10.7500	11.4500	+7.512%	33	3,304	+168.384%
2026-06-18	11.9800	11.9800	9.9600	10.6500	-21.111%	93	3,262	+188.545%
2026-06-17	12.6500	13.5000	11.6500	13.5000	-3.640%	107	3,262	+127.630%
2026-06-16	13.3900	14.0200	12.2500	14.0100	-5.338%	47	3,262	+119.343%
2026-06-15	17.0000	17.0000	14.8000	14.8000	-22.715%	36	3,256	+107.635%
2026-06-12	16.7400	19.1500	16.7400	19.1500	+6.094%	45	3,251	+60.470%
2026-06-11	18.8500	19.8000	18.0500	18.0500	+1.404%	60	3,237	+70.249%
2026-06-10	17.5100	18.5500	17.1500	17.8000	+8.207%	16	3,182	+72.640%
2026-06-09	13.1600	16.6500	12.5400	16.4500	+29.020%	20	3,183	+86.809%
2026-06-08	14.4600	14.4600	12.6300	12.7500	-5.556%	15	3,192	+141.020%
2026-06-05	12.4400	15.2500	12.4400	13.5000	+19.469%	58	3,185	+127.630%
2026-06-04	11.0400	11.3000	10.3000	11.3000	+24.176%	27	3,194	+171.947%
2026-06-03	8.9800	9.4000	8.8500	9.1000	+3.409%	48	3,193	+237.692%
2026-06-02	8.5000	9.2000	8.2500	8.8000	-1.124%	33	3,159	+249.205%
2026-06-01	9.3500	9.3500	8.0000	8.9000	-8.247%	80	3,134	+245.281%
2026-05-29	12.7100	12.7100	9.6500	9.7000	-23.922%	75	3,092	+216.804%
2026-05-28	12.8000	12.8000	12.7500	12.7500	-5.904%	3	3,044	+141.020%
2026-05-27	13.9000	14.1000	13.5000	13.5500	+7.540%	62	3,046	+126.790%
2026-05-26	13.4600	13.4600	11.8500	12.6000	-11.455%	57	3,032	+143.889%
2026-05-22	13.8300	15.0000	13.8300	14.2300	+12.313%	82	3,043	+115.952%
2026-05-21	11.7500	12.6700	11.7500	12.6700	+5.583%	30	2,994	+142.541%
2026-05-20	13.0500	13.0500	12.0000	12.0000	-1.235%	22	2,994	+156.083%
2026-05-19	12.1000	12.2000	12.1000	12.1500	+5.652%	6	2,994	+152.922%
2026-05-18	10.5900	11.5000	10.5900	11.5000	+6.187%	10	2,994	+167.217%
2026-05-15	13.1000	13.7100	10.8300	10.8300	-15.391%	34	2,994	+183.749%
2026-05-14	13.1000	13.4900	12.8000	12.8000	-2.066%	58	2,988	+140.078%
2026-05-13	11.7500	13.0700	10.6500	13.0700	+23.886%	13	2,971	+135.119%
2026-05-12	8.8100	11.1500	8.8100	10.5500	+30.731%	97	2,971	+191.280%
2026-05-11	8.7600	9.0000	7.9500	8.0700	-7.771%	43	2,971	+280.793%
2026-05-08	8.9500	9.0000	8.5500	8.7500	-2.125%	43	2,940	+251.200%
2026-05-07	9.3000	9.3000	8.7500	8.9400	-9.146%	85	2,928	+243.736%
2026-05-06	11.1100	11.1100	9.6800	9.8400	-11.511%	23	2,918	+212.297%
2026-05-05	11.5300	11.5300	10.8500	11.1200	+3.442%	15	2,915	+176.349%
2026-05-04	11.1000	11.1500	10.7500	10.7500	-14.343%	16	2,919	+185.860%
2026-05-01	12.9000	12.9000	12.5500	12.5500	-10.676%	6	2,910	+144.861%
2026-04-30	13.3200	14.4500	13.3200	14.0500	+9.766%	16	2,910	+118.719%
2026-04-29	11.5000	13.0600	11.4000	12.8000	+4.235%	15	2,910	+140.078%
2026-04-28	13.2000	14.1400	12.2800	12.2800	+4.422%	61	2,910	+150.244%
2026-04-27	12.3600	12.7500	11.4000	11.7600	-8.837%	50	2,867	+161.310%
2026-04-24	13.3600	13.3700	12.9000	12.9000	-14.000%	48	2,859	+138.217%
2026-04-23	12.9500	15.0000	12.9500	15.0000	+26.050%	34	2,881	+104.867%
2026-04-22	12.2600	12.6600	11.2000	11.9000	-4.571%	52	2,870	+158.235%
2026-04-21	14.0500	14.0500	11.8500	12.4700	-23.497%	43	2,848	+146.431%
2026-04-20	15.9000	16.3500	15.9000	16.3000	-5.726%	6	2,848	+88.528%
2026-04-17	17.0700	17.4000	17.0700	17.2900	+2.187%	15	2,849	+77.733%
2026-04-16	18.0500	18.0500	16.9200	16.9200	-16.030%	27	2,858	+81.619%
2026-04-15	19.2000	20.1500	19.2000	20.1500	-9.641%	11	2,835	+52.506%
2026-04-14	19.8200	22.3000	19.0000	22.3000	+11.500%	8	2,832	+37.803%
2026-04-13	18.7400	20.1500	18.6600	20.0000	-6.586%	21	2,832	+53.650%
2026-04-10	21.1000	21.4100	21.1000	21.4100	-11.162%	2	2,832	+43.531%
2026-04-09	24.1000	24.1000	24.1000	24.1000	+6.402%	2	2,831	+27.510%
2026-04-08	19.5800	22.6500	19.5800	22.6500	+6.089%	52	2,831	+35.673%
2026-04-07	21.5000	21.6000	21.3500	21.3500	-10.294%	39	2,831	+43.934%
2026-04-06	25.2000	25.2000	23.7000	23.8000	-5.892%	13	2,802	+29.118%
2026-03-30	25.0000	25.2900	25.0000	25.2900	+4.031%	3	2,802	+21.510%
2026-03-27	24.0000	24.3100	24.0000	24.3100	+0.704%	3	2,802	+26.409%
2026-03-26	23.1700	24.1400	23.1700	24.1400	+4.007%	85	2,802	+27.299%
2026-03-25	23.2100	23.2100	23.2100	23.2100	+18.418%	2	2,803	+32.400%
2026-03-24	19.8900	20.1000	19.6000	19.6000	-5.085%	34	2,806	+56.786%
2026-03-23	20.7000	20.7000	20.6500	20.6500	-5.275%	13	2,772	+48.814%
2026-03-20	23.0500	23.0500	21.8000	21.8000	-6.638%	57	2,767	+40.963%
2026-03-19	23.6000	23.8100	23.0800	23.3500	+2.863%	134	2,765	+31.606%
2026-03-18	22.5700	22.8900	21.6500	22.7000	-0.439%	79	2,762	+35.374%
2026-03-17	25.0100	25.0100	22.8000	22.8000	-13.865%	2	2,826	+34.781%
2026-03-16	27.0000	27.0000	26.4700	26.4700	+0.877%	7	2,827	+16.094%
2026-03-13	27.7100	27.7100	26.2400	26.2400	+0.153%	3	2,834	+17.111%
2026-03-11	25.8800	26.2000	25.2500	26.2000	+18.552%	1,271	2,794	+17.290%
2026-03-06	22.1000	22.1000	22.1000	22.1000	-1.996%	17	3,091	+39.050%
2026-03-05	24.2000	24.2000	22.5500	22.5500	-19.694%	95	3,093	+36.275%
2026-03-04	28.4000	28.4000	27.7300	28.0800	-3.505%	14	3,016	+9.437%
2026-03-03	29.1000	29.1000	29.1000	29.1000	-3.802%	7	3,027	+5.601%
2026-03-02	30.2500	30.2500	30.2500	30.2500	+2.542%	1	3,034	+1.587%
2026-02-27	29.9500	29.9500	29.5000	29.5000	+13.680%	6	3,034	+4.169%
2026-02-25	26.6100	26.6100	25.9500	25.9500	-4.420%	21	3,034	+18.420%
2026-02-23	27.2700	27.2700	27.0900	27.1500	+6.471%	40	3,034	+13.186%
2026-02-20	27.1500	27.1500	23.0000	25.5000	-8.273%	97	2,994	+20.510%
2026-02-19	26.8000	27.8000	26.8000	27.8000	+3.731%	115	2,990	+10.540%
2026-02-18	25.8500	26.8000	25.3800	26.8000	+6.139%	41	2,875	+14.664%
2026-02-17	25.5000	26.0000	25.2500	25.2500	-3.257%	23	2,834	+21.703%
2026-02-13	26.5500	26.5500	25.4000	26.1000	-4.009%	28	2,802	+17.739%
2026-02-12	25.3000	27.6000	24.9700	27.1900	+18.993%	312	2,802	+13.019%
2026-02-11	23.1500	23.2000	22.8500	22.8500	+2.237%	193	2,515	+34.486%
2026-02-10	22.3100	22.4400	22.3100	22.3500	+8.285%	19	2,324	+37.494%
2026-02-09	21.3000	22.0000	20.6400	20.6400	-10.572%	7	2,337	+48.886%
2026-02-06	21.4200	23.0800	21.4200	23.0800	+7.599%	5	2,336	+33.146%
2026-02-05	21.9100	21.9700	21.3100	21.4500	+12.362%	23	2,338	+43.263%
2026-02-04	19.0900	19.0900	19.0900	19.0900	+2.634%	3	2,346	+60.974%
2026-02-03	18.7700	18.7700	18.0300	18.6000	+18.245%	12	2,349	+65.215%
2026-02-02	15.8300	16.4500	15.2700	15.7300	+5.926%	20	2,348	+95.359%
2026-01-30	14.6000	14.8500	14.6000	14.8500	-1.000%	13	2,348	+106.936%
2026-01-29	15.3000	15.3000	14.5000	15.0000	+1.971%	709	2,349	+104.867%
2026-01-28	12.5000	14.7100	12.5000	14.7100	+16.746%	13	1,641	+108.906%
2026-01-27	11.5200	12.8500	11.5200	12.6000	+23.529%	31	1,634	+143.889%
2026-01-26	10.2000	10.2000	10.2000	10.2000	+3.030%	1	1,642	+201.275%
2026-01-23	9.9000	9.9000	9.9000	9.9000	+2.911%	2	1,641	+210.404%
2026-01-22	9.0000	9.8900	9.0000	9.6200	+20.250%	18	1,639	+219.439%
2026-01-21	7.5000	8.0000	7.0000	8.0000	-11.111%	4	1,622	+284.125%
2026-01-20	8.8000	9.0000	8.8000	9.0000	-11.591%	3	1,618	+241.444%
2026-01-16	10.1900	10.2000	9.9300	10.1800	+8.298%	19	1,609	+201.866%
2026-01-14	10.3000	10.3000	7.9500	9.4000	+20.513%	443	1,609	+226.915%
2026-01-13	7.4500	7.9000	7.4500	7.8000	+28.926%	45	1,203	+293.974%
2026-01-12	6.0500	6.0500	6.0500	6.0500	+8.036%	1	1,188	+407.934%
2026-01-08	5.6700	5.6700	5.6000	5.6000	-1.060%	4	1,188	+448.750%
2026-01-07	5.6900	5.6900	5.6600	5.6600	-7.213%	40	1,184	+442.933%
2026-01-02	5.8800	6.1000	5.8500	6.1000	-4.239%	3	1,179	+403.770%
2025-12-31	6.0000	6.3700	6.0000	6.3700	+6.167%	16	1,179	+382.418%
2025-12-30	6.3100	6.3500	6.0000	6.0000	-11.765%	5	1,179	+412.167%
2025-12-29	7.1000	7.1000	6.8000	6.8000	+2.719%	6	1,178	+351.912%
2025-12-26	6.6200	6.6200	6.6200	6.6200	+16.344%	10	1,173	+364.199%
2025-12-23	5.8900	5.8900	5.6900	5.6900	-5.950%	28	1,173	+440.070%
2025-12-22	6.0500	6.0500	6.0500	6.0500	-15.738%	5	1,173	+407.934%
2025-12-19	6.9900	7.1800	6.9900	7.1800	-7.355%	5	1,178	+327.994%
2025-12-17	7.4600	7.7500	7.4600	7.7500	+4.027%	18	1,180	+296.516%
2025-12-16	9.6800	9.6800	7.4500	7.4500	-23.511%	17	1,174	+312.483%
2025-12-15	9.1600	9.8000	9.1600	9.7400	+17.067%	3	1,170	+215.503%
2025-12-12	8.4500	8.4500	8.3200	8.3200	-0.120%	6	1,170	+269.351%
2025-12-11	7.3900	8.3300	7.3900	8.3300	+39.065%	18	1,174	+268.908%
2025-12-10	4.9600	5.9900	4.7900	5.9900	+21.501%	22	1,173	+413.022%
2025-12-09	5.4500	5.4500	4.9300	4.9300	-1.988%	17	1,169	+523.327%
2025-12-08	5.0200	5.0300	5.0200	5.0300	+5.451%	6	1,163	+510.934%
2025-12-05	5.0800	5.0800	4.7700	4.7700	-7.379%	16	1,163	+544.235%
2025-12-04	5.1400	5.1500	5.1400	5.1500	-14.167%	10	1,166	+496.699%
2025-12-03	6.1300	6.1300	6.0000	6.0000	+13.852%	6	1,166	+412.167%
2025-12-02	6.0000	6.0000	5.2700	5.2700	-17.008%	37	1,167	+483.112%
2025-12-01	6.5000	6.5000	6.3000	6.3500	-9.544%	144	1,159	+383.937%
2025-11-28	7.0200	7.0200	7.0200	7.0200	+5.405%	5	1,087	+337.749%
2025-11-26	7.0800	7.2700	6.6600	6.6600	-9.388%	22	1,073	+361.411%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+8.407%	1	1,073	+318.095%
2025-11-21	6.7800	6.7800	6.7800	6.7800	+21.071%	1	1,072	+353.245%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+3.704%	4	1,071	+448.750%
2025-11-19	5.3000	5.5900	5.3000	5.4000	+18.681%	10	1,071	+469.074%
2025-11-18	4.6000	4.6500	4.5500	4.5500	+1.111%	9	1,063	+575.385%
2025-11-17	4.7000	4.7000	4.5000	4.5000	+19.681%	2	1,055	+582.889%
2025-11-14	3.7600	3.7600	3.7600	3.7600	+44.615%	1	1,055	+717.287%
2025-11-11	2.7900	2.7900	2.6000	2.6000	+37.566%	2	1,054	+1,081.923%
2025-10-29	1.9900	1.9900	1.8900	1.8900	-25.000%	2	1,054	+1,525.926%
2025-10-24	2.5200	2.5200	2.5200	2.5200	-10.000%	1	1,053	+1,119.444%
2025-10-23	2.8000	2.8000	2.8000	2.8000	-2.439%	1	1,053	+997.500%
2025-10-20	2.8700	2.8700	2.8700	2.8700	+12.549%	1	1,053	+970.732%
2025-10-14	2.5500	2.5500	2.5500	2.5500	-8.929%	2	1,053	+1,105.098%
2025-10-13	2.7000	2.8000	2.7000	2.8000	+3.704%	1,007	1,055	+997.500%
2025-10-09	2.7000	2.7000	2.7000	2.7000	+34.328%	3	54	+1,038.148%
2025-10-06	2.0100	2.0100	2.0100	2.0100	-2.899%	1	51	+1,428.856%
2025-10-03	2.0600	2.0700	2.0600	2.0700	+132.584%	2	51	+1,384.541%
2025-09-12	0.8100	0.8900	0.8100	0.8900	0.000%	11	51	+3,352.809%
2025-09-11	0.8900	0.8900	0.8900	0.8900	-5.319%	1	48	+3,352.809%
2025-09-05	0.9400	0.9400	0.9400	0.9400	+30.556%	1	48	+3,169.149%
2025-08-18	0.7200	0.7200	0.7200	0.7200	0.000%	10	47	+4,168.056%
2025-08-15	0.7200	0.7200	0.7200	0.7200	+46.939%	19	41	+4,168.056%
2025-08-07	0.4900	0.4900	0.4900	0.4900	-19.672%	19	23	+6,171.429%
2025-07-09	0.6800	0.6800	0.6100	0.6100	-16.438%	2	4	+4,937.705%
2025-07-02	0.3600	0.7300	0.3600	0.7300	+128.125%	3	4	+4,109.589%
2025-06-30	0.3600	0.3600	0.3200	0.3200	-15.789%	2	3	+9,503.125%
2025-06-25	0.3800	0.3800	0.3800	0.3800	-20.833%	1	1	+7,986.842%
2025-06-17	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1	+6,302.083%
2025-06-13	0.6000	0.6000	0.6000	0.6000	0.000%	2	1	+5,021.667%