Dark

JNJ20260918C250
JNJ Sep 18 2026 250.00 Call (JNJ260918C00250000)
option OPRA

EOD

Jul 23, 2026

15.88+20.303%(+2.68)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.9000	15.8800	12.6500	15.8800	+20.303%	59	5,672	0.000%
2026-07-22	11.0000	13.2000	11.0000	13.2000	+38.947%	79	5,680	+20.303%
2026-07-21	8.5000	10.5000	8.5000	9.5000	-1.554%	231	5,679	+67.158%
2026-07-20	11.1000	11.1000	9.3500	9.6500	-18.908%	123	5,623	+64.560%
2026-07-17	12.1700	13.7000	10.9600	11.9000	+19.000%	75	5,586	+33.445%
2026-07-16	8.5300	11.4000	8.5300	10.0000	+16.959%	220	5,592	+58.800%
2026-07-15	9.6800	13.3000	8.5500	8.5500	-31.600%	91	5,523	+85.731%
2026-07-14	13.0500	13.1300	12.0500	12.5000	-23.313%	158	5,527	+27.040%
2026-07-13	15.1000	16.6500	15.1000	16.3000	+6.189%	161	5,580	-2.577%
2026-07-10	16.2000	16.5800	14.6500	15.3500	-15.427%	85	5,623	+3.453%
2026-07-09	19.4500	19.4500	17.5000	18.1500	-19.584%	19	5,684	-12.507%
2026-07-08	22.9100	22.9100	22.5700	22.5700	-5.446%	5	5,676	-29.641%
2026-07-07	24.5000	25.2000	22.4100	23.8700	+35.934%	247	5,679	-33.473%
2026-07-06	18.5400	18.5400	16.4200	17.5600	-12.200%	522	5,884	-9.567%
2026-07-02	16.5000	20.0000	16.5000	20.0000	+45.455%	42	5,494	-20.600%
2026-07-01	13.8000	13.9000	13.0600	13.7500	-14.330%	42	5,494	+15.491%
2026-06-30	15.7500	16.0500	14.9500	16.0500	-5.975%	12	5,521	-1.059%
2026-06-29	15.1000	17.0700	14.8700	17.0700	+13.422%	71	5,525	-6.971%
2026-06-26	11.5900	15.0500	11.5900	15.0500	+55.155%	130	5,515	+5.515%
2026-06-25	8.5300	10.7000	8.5300	9.7000	+31.973%	303	5,509	+63.711%
2026-06-24	6.4500	8.1800	6.4500	7.3500	+5.000%	331	5,573	+116.054%
2026-06-23	5.2000	7.0000	5.0500	7.0000	+79.487%	450	5,686	+126.857%
2026-06-22	3.8500	4.2500	3.6400	3.9000	+4.000%	352	5,663	+307.179%
2026-06-18	3.6700	4.1500	3.4000	3.7500	-21.875%	272	5,423	+323.467%
2026-06-17	4.5200	5.0500	4.5200	4.8000	-12.727%	34	5,423	+230.833%
2026-06-16	5.7500	5.7500	4.9100	5.5000	-3.509%	65	5,423	+188.727%
2026-06-15	5.5500	6.7000	5.4900	5.7000	-26.923%	105	5,430	+178.596%
2026-06-12	7.4000	8.0100	7.0300	7.8000	+4.000%	562	5,376	+103.590%
2026-06-11	8.9500	8.9500	7.5000	7.5000	-3.846%	440	5,118	+111.733%
2026-06-10	7.1000	8.1500	7.1000	7.8000	+16.418%	164	4,949	+103.590%
2026-06-09	4.7500	7.0900	4.7500	6.7000	+31.373%	155	4,969	+137.015%
2026-06-08	5.3500	5.8000	4.5000	5.1000	-6.422%	109	4,929	+211.373%
2026-06-05	4.5500	6.3000	4.2500	5.4500	+28.235%	51	4,895	+191.376%
2026-06-04	3.6000	4.2500	3.6000	4.2500	+28.788%	141	4,868	+273.647%
2026-06-03	3.1900	3.3000	3.0600	3.3000	+3.448%	43	4,869	+381.212%
2026-06-02	2.9500	3.1900	2.8800	3.1900	+1.270%	13	4,828	+397.806%
2026-06-01	2.5000	3.1900	2.5000	3.1500	-10.000%	49	4,827	+404.127%
2026-05-29	4.0500	4.2300	3.4000	3.5000	-29.293%	34	4,827	+353.714%
2026-05-28	5.0000	5.0000	4.8000	4.9500	-7.477%	106	4,838	+220.808%
2026-05-27	5.4200	5.5900	5.3000	5.3500	+9.184%	56	4,836	+196.822%
2026-05-26	4.7500	5.0000	4.7500	4.9000	-13.274%	62	4,790	+224.082%
2026-05-22	6.1000	6.1000	5.5500	5.6500	+18.947%	8	4,779	+181.062%
2026-05-21	4.5000	4.7500	4.4500	4.7500	-2.062%	6	4,774	+234.316%
2026-05-20	5.0500	5.0800	4.7000	4.8500	+3.191%	191	4,774	+227.423%
2026-05-19	4.5500	4.7000	4.5500	4.7000	+8.796%	26	4,823	+237.872%
2026-05-18	4.1000	4.4000	4.0000	4.3200	+5.366%	58	4,823	+267.593%
2026-05-15	4.8900	4.9800	4.1000	4.1000	-19.765%	38	4,823	+287.317%
2026-05-14	4.8500	5.1100	4.8500	5.1100	-2.107%	10	4,774	+210.763%
2026-05-13	3.8900	5.2200	3.8900	5.2200	+37.008%	56	4,764	+204.215%
2026-05-12	3.4500	3.9500	3.4000	3.8100	+32.753%	95	4,764	+316.798%
2026-05-11	3.0400	3.4500	2.6800	2.8700	-5.902%	85	4,764	+453.310%
2026-05-08	3.1500	3.1500	3.0000	3.0500	-19.737%	38	4,664	+420.656%
2026-05-07	3.4700	3.8000	3.1000	3.8000	+7.649%	262	4,640	+317.895%
2026-05-06	4.3000	4.4000	3.5300	3.5300	-19.773%	68	4,444	+349.858%
2026-05-05	4.5500	4.7000	4.4000	4.4000	+3.529%	25	4,458	+260.909%
2026-05-04	4.5000	4.7500	4.1000	4.2500	-15.000%	14	4,455	+273.647%
2026-05-01	5.2900	5.6500	5.0000	5.0000	-15.254%	53	4,413	+217.600%
2026-04-30	5.5100	6.3000	5.5000	5.9000	+9.259%	22	4,413	+169.153%
2026-04-29	4.7500	5.5000	4.7500	5.4000	+2.857%	87	4,415	+194.074%
2026-04-28	5.2800	6.1500	5.2000	5.2500	+8.247%	25	4,337	+202.476%
2026-04-27	5.0900	5.3000	4.6000	4.8500	-17.094%	124	4,335	+227.423%
2026-04-24	5.9000	5.9000	5.4500	5.8500	-12.294%	20	4,283	+171.453%
2026-04-23	5.2200	6.7000	5.2200	6.6700	+33.400%	53	4,271	+138.081%
2026-04-22	5.2500	5.2500	4.5500	5.0000	-5.660%	205	4,242	+217.600%
2026-04-21	6.0200	6.0200	4.6000	5.3000	-15.605%	119	4,095	+199.623%
2026-04-20	7.2000	7.3300	6.2800	6.2800	-21.988%	57	4,095	+152.866%
2026-04-17	8.0000	8.1000	7.6000	8.0500	+1.258%	119	4,049	+97.267%
2026-04-16	8.1500	8.5000	7.2500	7.9500	-14.973%	24	4,028	+99.748%
2026-04-15	10.0000	10.0000	9.2000	9.3500	-16.889%	14	4,016	+69.840%
2026-04-14	10.3500	11.2500	9.7500	11.2500	+14.796%	33	4,005	+41.156%
2026-04-13	9.9000	9.9000	9.0000	9.8000	-7.981%	81	4,006	+62.041%
2026-04-10	11.6000	11.7500	10.5500	10.6500	-17.121%	104	3,977	+49.108%
2026-04-09	12.8000	13.5000	12.4000	12.8500	+10.776%	88	3,896	+23.580%
2026-04-08	10.0800	11.6000	9.6000	11.6000	-0.429%	109	3,847	+36.897%
2026-04-07	11.8000	11.9800	11.2000	11.6500	-8.268%	156	3,811	+36.309%
2026-04-06	14.0500	14.0500	12.7000	12.7000	-12.894%	158	3,754	+25.039%
2026-04-02	15.2500	15.3000	14.3000	14.5800	-1.153%	26	3,699	+8.916%
2026-04-01	14.7000	14.7500	14.7000	14.7500	+2.076%	3	3,699	+7.661%
2026-03-31	15.2000	15.2000	14.1500	14.4500	0.000%	129	3,699	+9.896%
2026-03-30	14.1000	14.6000	13.9500	14.4500	+3.584%	97	3,711	+9.896%
2026-03-27	14.3900	14.3900	13.7800	13.9500	+7.225%	24	3,701	+13.835%
2026-03-26	12.4000	13.1500	12.3500	13.0100	+0.853%	50	3,700	+22.060%
2026-03-25	11.3500	13.3000	11.2500	12.9000	+23.445%	126	3,702	+23.101%
2026-03-24	10.1500	10.7000	10.1500	10.4500	-5.000%	47	3,628	+51.962%
2026-03-23	11.2000	11.2000	10.5500	11.0000	-3.084%	87	3,605	+44.364%
2026-03-20	12.7500	12.9000	11.3000	11.3500	-14.981%	1,089	3,565	+39.912%
2026-03-19	12.6000	13.3500	12.6000	13.3500	+6.971%	238	3,037	+18.951%
2026-03-18	12.2000	13.2000	11.6000	12.4800	-2.271%	67	3,054	+27.244%
2026-03-17	14.2500	14.2500	12.5000	12.7700	-13.424%	81	3,049	+24.354%
2026-03-16	15.2000	15.2000	14.6500	14.7500	-8.100%	115	3,011	+7.661%
2026-03-13	15.7500	16.5000	15.3500	16.0500	-2.727%	67	3,027	-1.059%
2026-03-12	14.1500	16.5000	13.9500	16.5000	+9.272%	19	3,037	-3.758%
2026-03-11	14.8500	15.2500	14.3500	15.1000	0.000%	1,342	3,030	+5.166%
2026-03-10	15.5000	16.0000	15.1000	15.1000	+0.332%	13	3,010	+5.166%
2026-03-09	15.0000	15.4300	15.0000	15.0500	+13.585%	13	3,005	+5.515%
2026-03-06	12.0000	13.2500	12.0000	13.2500	-0.226%	4	3,002	+19.849%
2026-03-05	15.4500	15.4500	12.0300	13.2800	-21.420%	120	3,002	+19.578%
2026-03-04	16.1500	16.9000	16.0000	16.9000	-2.312%	160	3,022	-6.036%
2026-03-03	16.0300	17.3000	16.0300	17.3000	-2.535%	133	3,025	-8.208%
2026-03-02	18.5500	18.5500	16.7000	17.7500	+3.378%	7	3,062	-10.535%
2026-02-27	15.8500	17.5600	15.8500	17.1700	+18.414%	79	3,061	-7.513%
2026-02-26	14.1000	14.9000	14.1000	14.5000	-3.010%	32	3,063	+9.517%
2026-02-25	15.0000	15.1500	14.8500	14.9500	-4.167%	22	3,071	+6.221%
2026-02-24	16.4000	16.7500	15.6000	15.6000	+0.128%	10	3,071	+1.795%
2026-02-23	15.4900	16.0000	15.2000	15.5800	+12.491%	49	3,065	+1.926%
2026-02-20	12.8000	14.6500	12.8000	13.8500	-15.291%	35	3,049	+14.657%
2026-02-19	14.3500	16.4500	14.3500	16.3500	+12.759%	42	3,046	-2.875%
2026-02-18	15.0600	15.0600	14.5000	14.5000	+0.346%	25	3,026	+9.517%
2026-02-17	16.1000	16.1000	14.4500	14.4500	-2.694%	4	3,013	+9.896%
2026-02-13	15.0000	15.1500	14.6000	14.8500	-6.604%	49	3,006	+6.936%
2026-02-12	13.0000	15.9000	13.0000	15.9000	+29.268%	34	3,006	-0.126%
2026-02-11	12.4000	12.5500	12.3000	12.3000	+3.188%	176	3,005	+29.106%
2026-02-10	11.9200	11.9200	11.9200	11.9200	+7.387%	5	2,834	+33.221%
2026-02-09	11.6000	11.6500	10.8500	11.1000	-12.253%	23	2,833	+43.063%
2026-02-06	11.1500	12.6500	11.1500	12.6500	+4.979%	8	2,816	+25.534%
2026-02-05	11.1000	12.5500	11.1000	12.0500	+23.463%	935	2,813	+31.784%
2026-02-04	9.6500	10.0000	9.6500	9.7600	+6.087%	16	2,729	+62.705%
2026-02-03	9.1900	9.4000	9.1900	9.2000	+15.000%	9	2,723	+72.609%
2026-02-02	7.6000	8.0000	7.6000	8.0000	+18.519%	4	2,723	+98.500%
2026-01-30	6.7000	7.1000	6.7000	6.7500	-5.594%	15	2,721	+135.259%
2026-01-29	7.0200	7.3000	7.0200	7.1500	+11.371%	17	2,714	+122.098%
2026-01-28	6.3000	6.7000	5.7500	6.4200	+22.989%	221	2,709	+147.352%
2026-01-27	4.4800	5.3000	4.4800	5.2200	+28.571%	2,410	2,514	+204.215%
2026-01-26	4.0600	4.1500	3.9700	4.0600	-0.490%	20	113	+291.133%
2026-01-23	3.7600	4.0800	3.1500	4.0800	+10.270%	15	111	+289.216%
2026-01-22	3.7300	3.7900	3.7000	3.7000	+17.460%	4	102	+329.189%
2026-01-21	3.1500	3.1500	3.1500	3.1500	-27.586%	2	103	+404.127%
2026-01-16	4.5500	4.5500	4.3500	4.3500	-3.333%	8	93	+265.057%
2026-01-15	4.2800	4.5000	4.2500	4.5000	+7.656%	9	93	+252.889%
2026-01-14	4.6700	4.6700	4.1800	4.1800	+26.284%	15	84	+279.904%
2026-01-13	2.5600	3.3100	2.5600	3.3100	+65.500%	5	71	+379.758%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-6.977%	5	69	+694.000%
2026-01-07	2.1500	2.1500	2.1500	2.1500	-0.922%	4	67	+638.605%
2026-01-06	2.2100	2.2100	2.1700	2.1700	-19.630%	2	67	+631.797%
2025-12-29	2.7100	2.7100	2.7000	2.7000	+8.871%	2	66	+488.148%
2025-12-26	2.4800	2.4800	2.4800	2.4800	-8.487%	10	65	+540.323%
2025-12-24	2.6500	2.7100	2.6500	2.7100	+34.826%	2	54	+485.978%
2025-12-23	2.3500	2.3500	1.8000	2.0100	-21.176%	7	54	+690.050%
2025-12-22	2.6500	2.6500	2.3600	2.5500	-10.526%	3	55	+522.745%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-2.730%	3	53	+457.193%
2025-12-18	3.2000	3.2000	2.9300	2.9300	-18.837%	9	53	+441.980%
2025-12-16	4.2000	4.2000	3.5200	3.6100	-14.048%	28	47	+339.889%
2025-12-15	4.2000	4.2000	4.2000	4.2000	+25.373%	1	28	+278.095%
2025-12-12	3.5500	3.6000	3.2500	3.3500	-5.099%	13	27	+374.030%
2025-12-11	3.2500	3.5300	3.2500	3.5300	+51.502%	8	23	+349.858%
2025-12-01	2.3300	2.3300	2.3300	2.3300	+35.465%	2	23	+581.545%
2025-11-17	1.7200	1.7200	1.7200	1.7200	+244.000%	18	22	+823.256%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-40.476%	1	19	+3,076.000%
2025-11-07	0.8400	0.8400	0.8400	0.8400	-16.832%	1	19	+1,790.476%
2025-10-24	1.0100	1.0100	1.0100	1.0100	+110.417%	2	18	+1,472.277%
2025-09-30	0.4800	0.4800	0.4800	0.4800	+41.176%	15	16	+3,208.333%
2025-09-11	0.3400	0.3400	0.3400	0.3400	0.000%	1	1	+4,570.588%