Dark

JNJ20260918C240
JNJ Sep 18 2026 240.00 Call (JNJ260918C00240000)
option OPRA

EOD

Sep 4, 2026

36.18-0.877%(-0.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	36.7700	36.7700	36.1800	36.1800	-0.877%	3	296	0.000%
2026-09-02	34.8000	36.5000	34.8000	36.5000	+8.470%	3	296	-0.877%
2026-08-25	33.6500	33.6500	33.6500	33.6500	+3.538%	2	298	+7.519%
2026-08-24	31.3600	34.0000	31.3600	32.5000	+4.737%	6,881	299	+11.323%
2026-08-21	31.4600	32.0900	30.8500	31.0300	+1.339%	105	1,973	+16.597%
2026-08-20	31.3500	32.6200	30.1000	30.6200	-11.885%	351	2,062	+18.158%
2026-08-19	32.4600	34.7500	32.4600	34.7500	+12.825%	12	2,348	+4.115%
2026-08-18	28.7800	30.8000	28.7800	30.8000	+29.140%	7	2,352	+17.468%
2026-08-17	22.5000	23.8500	22.5000	23.8500	+9.253%	29	2,354	+51.698%
2026-08-14	21.4100	22.0500	20.5200	21.8300	-4.880%	13	2,370	+65.735%
2026-08-13	22.3500	22.9500	21.9000	22.9500	+4.795%	32	2,377	+57.647%
2026-08-12	18.2200	22.1500	18.2200	21.9000	+7.882%	60	2,384	+65.205%
2026-08-11	23.0000	23.0000	20.3000	20.3000	-12.688%	38	2,388	+78.227%
2026-08-10	21.1700	23.2500	21.1700	23.2500	+22.240%	9	2,404	+55.613%
2026-08-07	19.0200	19.0200	19.0200	19.0200	-0.419%	2	2,406	+90.221%
2026-08-06	19.1000	19.2000	18.8000	19.1000	-9.693%	7	2,406	+89.424%
2026-08-05	20.3000	21.5000	20.1000	21.1500	+27.256%	108	2,408	+71.064%
2026-08-04	16.7900	16.7900	16.2000	16.6200	+0.302%	11	2,482	+117.690%
2026-08-03	19.8000	19.8000	16.5700	16.5700	-19.563%	4	2,483	+118.346%
2026-07-31	17.5500	20.6000	17.5500	20.6000	+8.136%	13	2,483	+75.631%
2026-07-30	19.5500	19.8500	19.0300	19.0500	-35.424%	27	2,483	+89.921%
2026-07-29	29.8800	29.8800	29.3000	29.5000	-3.500%	30	2,483	+22.644%
2026-07-28	35.3900	35.3900	29.6000	30.5700	+6.963%	158	2,485	+18.351%
2026-07-27	27.3000	30.0800	27.3000	28.5800	+8.669%	31	2,500	+26.592%
2026-07-24	25.0000	26.3000	25.0000	26.3000	+14.199%	37	2,499	+37.567%
2026-07-23	23.1000	23.1000	21.8500	23.0300	+21.981%	33	2,532	+57.099%
2026-07-22	17.7000	19.4500	17.7000	18.8800	+23.399%	27	2,527	+91.631%
2026-07-21	14.3500	15.3500	14.3500	15.3000	+0.328%	11	2,527	+136.471%
2026-07-20	16.9500	16.9500	15.2500	15.2500	-15.278%	35	2,526	+137.246%
2026-07-17	19.2300	19.2300	17.6300	18.0000	+20.401%	43	2,533	+101.000%
2026-07-16	13.7900	17.7000	13.7900	14.9500	+7.322%	37	2,568	+142.007%
2026-07-15	16.2000	18.0000	13.9300	13.9300	-25.983%	110	2,568	+159.727%
2026-07-14	18.8200	18.8200	18.8200	18.8200	-17.056%	1	2,600	+92.242%
2026-07-13	23.3000	23.3000	22.0300	22.6900	+4.370%	4	2,601	+59.454%
2026-07-10	22.1200	22.1200	21.7400	21.7400	-15.409%	2	2,603	+66.421%
2026-07-09	25.7000	25.7000	25.7000	25.7000	-14.760%	10	2,603	+40.778%
2026-07-08	30.8500	30.8900	30.1500	30.1500	-2.174%	31	2,603	+20.000%
2026-07-07	30.9900	33.2000	30.8200	30.8200	+32.048%	26	2,614	+17.391%
2026-07-06	26.0000	26.0000	23.0100	23.3400	-12.584%	33	2,616	+55.013%
2026-07-02	22.9500	26.7000	22.9500	26.7000	+35.533%	75	2,645	+35.506%
2026-07-01	18.8000	20.1000	18.8000	19.7000	-13.786%	29	2,645	+83.655%
2026-06-30	22.4700	22.9000	20.5000	22.8500	-1.509%	45	2,644	+58.337%
2026-06-29	21.1000	23.2000	21.1000	23.2000	+11.592%	9	2,646	+55.948%
2026-06-26	16.5900	20.7900	16.5900	20.7900	+40.949%	54	2,651	+74.026%
2026-06-25	14.3300	15.8900	13.8600	14.7500	+30.531%	57	2,665	+145.288%
2026-06-24	11.6200	12.8500	10.8500	11.3000	+0.444%	42	2,698	+220.177%
2026-06-23	10.0000	11.2500	8.5000	11.2500	+61.871%	164	2,698	+221.600%
2026-06-22	6.4700	7.1000	6.4000	6.9500	+7.088%	137	2,720	+420.576%
2026-06-18	7.4000	7.4000	6.1500	6.4900	-24.094%	288	2,627	+457.473%
2026-06-17	7.9000	8.5500	7.8700	8.5500	-7.065%	36	2,627	+323.158%
2026-06-16	8.4200	9.2000	7.5400	9.2000	+0.218%	197	2,627	+293.261%
2026-06-15	11.0000	11.0000	9.1800	9.1800	-26.560%	40	2,567	+294.118%
2026-06-12	12.2000	12.5000	11.3400	12.5000	+0.725%	460	2,558	+189.440%
2026-06-11	12.1500	13.7600	12.1500	12.4100	+1.306%	110	2,403	+191.539%
2026-06-10	11.4000	12.8000	11.2800	12.2500	+14.272%	142	2,405	+195.347%
2026-06-09	8.1800	11.1900	8.1000	10.7200	+26.864%	66	2,386	+237.500%
2026-06-08	9.3500	9.3500	7.8500	8.4500	-6.630%	101	2,397	+328.166%
2026-06-05	7.4000	9.8900	7.4000	9.0500	+33.678%	181	2,410	+299.779%
2026-06-04	5.9000	7.0500	5.9000	6.7700	+27.017%	86	2,392	+434.417%
2026-06-03	5.0000	5.8500	5.0000	5.3300	+2.500%	49	2,395	+578.799%
2026-06-02	5.0000	5.6000	5.0000	5.2000	-1.887%	13	2,359	+595.769%
2026-06-01	5.0000	5.3000	4.7500	5.3000	-10.924%	49	2,346	+582.642%
2026-05-29	6.7500	6.9500	5.7000	5.9500	-25.625%	276	2,300	+508.067%
2026-05-28	8.3000	8.5000	8.0000	8.0000	-9.605%	48	2,153	+352.250%
2026-05-27	9.0000	9.1500	8.7000	8.8500	+7.927%	40	2,126	+308.814%
2026-05-26	6.8500	8.3500	6.8500	8.2000	-13.228%	28	2,133	+341.220%
2026-05-22	9.3500	9.4500	9.0100	9.4500	+20.382%	37	2,122	+282.857%
2026-05-21	7.5500	7.8500	7.4000	7.8500	+2.614%	36	2,102	+360.892%
2026-05-20	8.9500	8.9500	7.6500	7.6500	+3.239%	26	2,102	+372.941%
2026-05-19	7.4700	8.1000	7.1500	7.4100	-2.500%	45	2,055	+388.259%
2026-05-18	6.8000	7.7000	6.7000	7.6000	+8.571%	66	2,055	+376.053%
2026-05-15	7.7000	7.7500	7.0000	7.0000	-18.129%	29	2,055	+416.857%
2026-05-14	8.5800	8.6900	8.1500	8.5500	+1.183%	240	2,029	+323.158%
2026-05-13	6.7300	8.4600	6.7300	8.4500	+32.031%	68	1,883	+328.166%
2026-05-12	5.2500	7.1000	5.2500	6.4000	+29.293%	101	1,883	+465.313%
2026-05-11	5.3000	5.3000	4.7000	4.9500	-3.883%	106	1,883	+630.909%
2026-05-08	5.2200	5.2200	5.1500	5.1500	-6.364%	5	1,854	+602.524%
2026-05-07	5.6000	5.6500	5.4500	5.5000	-9.836%	7	1,852	+557.818%
2026-05-06	6.7600	7.0500	6.1000	6.1000	-14.685%	81	1,849	+493.115%
2026-05-05	7.7000	7.7000	7.0500	7.1500	+4.380%	45	1,791	+406.014%
2026-05-04	7.1100	7.4500	6.8500	6.8500	-15.951%	32	1,768	+428.175%
2026-05-01	8.6500	8.6500	8.1500	8.1500	-11.987%	12	1,757	+343.926%
2026-04-30	9.7400	9.7400	9.0800	9.2600	+13.620%	17	1,757	+290.713%
2026-04-29	7.8500	8.4600	7.5000	8.1500	-5.233%	12	1,756	+343.926%
2026-04-28	8.3600	9.5300	8.3600	8.6000	+12.418%	34	1,753	+320.698%
2026-04-27	8.6900	8.6900	7.6500	7.6500	-15.470%	9	1,742	+372.941%
2026-04-24	9.1000	9.1000	8.8000	9.0500	-12.136%	11	1,741	+299.779%
2026-04-23	8.8000	10.3000	8.8000	10.3000	+35.171%	85	1,744	+251.262%
2026-04-22	7.3500	8.2800	7.3000	7.6200	-5.693%	80	1,727	+374.803%
2026-04-21	8.3000	8.3500	7.8400	8.0800	-20.784%	64	1,684	+347.772%
2026-04-20	10.6500	11.2000	9.7000	10.2000	-12.821%	214	1,684	+254.706%
2026-04-17	11.7200	12.2000	11.5500	11.7000	-1.681%	99	1,502	+209.231%
2026-04-16	12.2000	12.7000	11.4500	11.9000	-15.603%	68	1,484	+204.034%
2026-04-15	14.1000	14.1000	14.1000	14.1000	-12.855%	15	1,432	+156.596%
2026-04-14	13.4500	16.3500	13.3000	16.1800	+15.986%	49	1,447	+123.609%
2026-04-13	14.8000	14.8000	13.4500	13.9500	-8.224%	38	1,442	+159.355%
2026-04-10	15.9500	15.9500	15.2000	15.2000	-17.391%	35	1,425	+138.026%
2026-04-09	17.8000	18.8400	17.7500	18.4000	+15.361%	10	1,428	+96.630%
2026-04-08	15.0400	15.9500	14.2000	15.9500	-2.744%	40	1,428	+126.834%
2026-04-07	16.7000	16.7000	16.4000	16.4000	-6.818%	6	1,423	+120.610%
2026-04-06	18.9000	18.9000	17.6000	17.6000	-8.333%	19	1,417	+105.568%
2026-04-02	20.6000	20.6000	19.2000	19.2000	-4.478%	37	1,400	+88.438%
2026-04-01	20.3000	20.3000	19.9600	20.1000	+1.005%	11	1,400	+80.000%
2026-03-31	20.7200	20.7200	19.3500	19.9000	+3.377%	13	1,404	+81.809%
2026-03-30	19.1400	19.2500	19.1200	19.2500	+0.522%	19	1,409	+87.948%
2026-03-27	19.1200	19.9000	19.1200	19.1500	+6.745%	11	1,394	+88.930%
2026-03-26	17.2400	17.9400	17.2400	17.9400	+0.223%	4	1,390	+101.672%
2026-03-25	15.0000	18.2500	15.0000	17.9000	+18.152%	23	1,387	+102.123%
2026-03-24	14.6500	15.1500	14.4000	15.1500	-2.572%	61	1,385	+138.812%
2026-03-23	15.0500	15.5500	15.0500	15.5500	-4.893%	118	1,336	+132.669%
2026-03-20	16.4500	16.9500	16.3500	16.3500	-8.146%	29	1,331	+121.284%
2026-03-19	17.5500	18.1200	17.4500	17.8000	+4.399%	102	1,312	+103.258%
2026-03-18	18.1000	18.1000	17.0500	17.0500	-2.849%	28	1,273	+112.199%
2026-03-17	17.5500	17.5500	17.5500	17.5500	-11.587%	1	1,295	+106.154%
2026-03-16	20.2400	20.2400	19.5500	19.8500	-4.705%	26	1,294	+82.267%
2026-03-13	22.2000	22.2000	20.8300	20.8300	-1.280%	18	1,271	+73.692%
2026-03-12	20.1000	21.1000	20.1000	21.1000	+6.890%	42	1,259	+71.469%
2026-03-11	20.6000	20.6000	19.3400	19.7400	-2.277%	52	1,224	+83.283%
2026-03-10	21.1700	21.1700	20.1000	20.2000	+1.763%	3	1,199	+79.109%
2026-03-09	20.3500	20.6000	19.8500	19.8500	+9.972%	129	1,199	+82.267%
2026-03-06	17.9000	18.2000	17.9000	18.0500	+6.176%	15	1,267	+100.443%
2026-03-05	17.0000	17.0000	17.0000	17.0000	-26.566%	1	1,254	+112.824%
2026-03-03	21.6600	23.1500	21.6600	23.1500	-2.321%	8	1,253	+56.285%
2026-03-02	23.9500	24.9900	22.5500	23.7000	+2.820%	10	1,255	+52.658%
2026-02-27	21.6500	23.1000	21.6500	23.0500	+18.692%	155	1,254	+56.963%
2026-02-26	19.4200	19.4200	19.4200	19.4200	-7.875%	2	1,206	+86.303%
2026-02-25	21.6200	21.6200	21.0800	21.0800	+0.381%	45	1,209	+71.632%
2026-02-24	21.7500	21.7500	21.0000	21.0000	+0.478%	3	1,209	+72.286%
2026-02-23	20.9500	21.0000	20.9000	20.9000	+10.290%	3	1,209	+73.110%
2026-02-20	16.8500	18.9500	16.8500	18.9500	-10.190%	13	1,210	+90.923%
2026-02-19	20.8200	21.1000	20.5000	21.1000	+4.146%	40	1,205	+71.469%
2026-02-18	19.5000	20.2600	19.5000	20.2600	+2.843%	11	1,204	+78.578%
2026-02-17	19.9300	19.9300	19.3000	19.7000	-1.204%	24	1,204	+83.655%
2026-02-13	20.6000	20.6000	19.6700	19.9400	-2.779%	12	1,234	+81.444%
2026-02-12	16.1000	20.5100	16.1000	20.5100	+18.145%	5	1,234	+76.402%
2026-02-11	16.3000	17.6200	16.3000	17.3600	+4.894%	78	1,233	+108.410%
2026-02-10	16.8000	16.8000	15.9000	16.5500	+1.846%	36	1,255	+118.610%
2026-02-09	16.2500	16.2500	16.2500	16.2500	-3.846%	1	1,232	+122.646%
2026-02-06	15.8800	16.9000	15.8800	16.9000	+3.491%	15	1,231	+114.083%
2026-02-05	14.6000	16.4900	14.6000	16.3300	+16.228%	62	1,216	+121.555%
2026-02-04	14.0900	14.8000	14.0500	14.0500	+8.077%	30	1,212	+157.509%
2026-02-03	13.2000	13.2000	13.0000	13.0000	+18.182%	16	1,213	+178.308%
2026-02-02	11.2400	11.2400	11.0000	11.0000	+7.843%	5	1,202	+228.909%
2026-01-30	9.6200	10.2000	9.3500	10.2000	-4.225%	14	1,202	+254.706%
2026-01-29	10.6300	10.6500	10.4000	10.6500	+8.122%	15	1,188	+239.718%
2026-01-28	9.6200	9.9000	9.4000	9.8500	+18.106%	141	1,177	+267.310%
2026-01-27	6.6500	8.3400	6.6500	8.3400	+28.308%	3	1,081	+333.813%
2026-01-26	7.5000	7.5000	6.5000	6.5000	-0.915%	2	1,080	+456.615%
2026-01-23	6.5500	6.5600	6.5000	6.5600	+1.705%	11	1,080	+451.524%
2026-01-22	6.5800	6.5800	6.1500	6.4500	+17.273%	18	1,073	+460.930%
2026-01-21	5.5100	5.5100	5.5000	5.5000	-14.197%	3	1,073	+557.818%
2026-01-20	6.4100	6.4100	6.4100	6.4100	-0.156%	1	1,071	+464.431%
2026-01-16	7.3000	7.3000	6.4200	6.4200	-1.231%	56	1,023	+463.551%
2026-01-15	6.5300	6.5300	6.5000	6.5000	-4.412%	5	1,023	+456.615%
2026-01-14	6.5000	7.0000	6.5000	6.8000	+29.524%	27	1,022	+432.059%
2026-01-13	4.0800	5.2500	4.0800	5.2500	+36.010%	5	1,004	+589.143%
2026-01-12	3.9500	3.9500	3.8600	3.8600	+16.970%	4	1,002	+837.306%
2026-01-09	3.2500	3.3500	3.2500	3.3000	-13.158%	11	1,000	+996.364%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+2.981%	4	992	+852.105%
2026-01-06	3.5000	3.6900	3.4500	3.6900	-13.986%	12	992	+880.488%
2026-01-02	4.1300	4.2900	4.1300	4.2900	+1.179%	8	989	+743.357%
2025-12-29	4.3400	4.3400	4.2400	4.2400	+3.415%	2	985	+753.302%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-10.870%	1	985	+782.439%
2025-12-24	4.8000	4.8000	4.6000	4.6000	+40.244%	2	985	+686.522%
2025-12-23	3.6300	3.6300	3.2800	3.2800	-20.581%	7	985	+1,003.049%
2025-12-22	4.1800	4.1800	4.0600	4.1300	-7.399%	3	986	+776.029%
2025-12-19	4.5500	4.5500	4.4600	4.4600	-4.292%	6	984	+711.211%
2025-12-18	4.9800	5.0900	4.6500	4.6600	-5.092%	11	985	+676.395%
2025-12-17	4.9100	4.9100	4.9100	4.9100	-6.831%	3	980	+636.864%
2025-12-16	6.5500	6.5500	5.2700	5.2700	-19.296%	15	980	+586.528%
2025-12-15	5.8100	6.5300	5.8100	6.5300	+15.986%	2	977	+454.058%
2025-12-12	5.7900	5.7900	5.6300	5.6300	+4.067%	6	977	+542.629%
2025-12-11	5.1200	5.6900	5.1200	5.4100	+28.810%	17	977	+568.762%
2025-12-10	2.9900	4.2000	2.9900	4.2000	+28.049%	17	979	+761.429%
2025-12-09	3.4600	3.5200	3.2400	3.2800	+9.699%	19	979	+1,003.049%
2025-12-08	3.2600	3.2600	2.9900	2.9900	+5.654%	6	979	+1,110.033%
2025-12-05	3.1600	3.1600	2.5000	2.8300	-4.068%	19	979	+1,178.445%
2025-12-04	2.7900	2.9500	2.7900	2.9500	-25.879%	10	976	+1,126.441%
2025-12-03	3.9800	3.9800	3.9800	3.9800	+10.556%	5	966	+809.045%
2025-12-02	3.7700	3.7700	3.6000	3.6000	-7.692%	26	971	+905.000%
2025-12-01	4.2000	4.2000	3.9000	3.9000	0.000%	13	954	+827.692%
2025-11-28	4.5100	4.5100	3.9000	3.9000	-13.333%	15	949	+827.692%
2025-11-26	4.5200	4.5200	4.5000	4.5000	-0.442%	6	949	+704.000%
2025-11-25	4.5200	4.5200	4.5200	4.5200	+10.513%	1	949	+700.442%
2025-11-21	4.1000	4.1500	3.9000	4.0900	+13.611%	24	948	+784.597%
2025-11-20	3.5000	3.7000	2.8800	3.6000	+51.899%	922	930	+905.000%
2025-11-14	2.3700	2.3700	2.3700	2.3700	+169.318%	1	9	+1,426.582%
2025-11-05	0.8800	0.8800	0.8800	0.8800	-42.484%	3	9	+4,011.364%
2025-10-09	1.6800	1.6800	1.5300	1.5300	+33.043%	2	7	+2,264.706%
2025-10-03	1.1400	1.1500	1.1400	1.1500	+35.294%	2	6	+3,046.087%
2025-09-30	0.8500	0.8500	0.8500	0.8500	+70.000%	2	4	+4,156.471%
2025-09-12	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2	+7,136.000%
2025-09-11	0.4700	0.4700	0.4700	0.4700	0.000%	1	1	+7,597.872%