Dark

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

EOD

Sep 4, 2026

26.23-8.765%(-2.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	26.3000	26.3400	26.1000	26.2300	-8.765%	6	4,167	0.000%
2026-09-03	28.4900	28.7500	28.4900	28.7500	+14.542%	13	4,167	-8.765%
2026-09-02	29.9500	31.5000	24.9000	25.1000	+28.061%	50	4,169	+4.502%
2026-09-01	19.1800	19.6000	19.1800	19.6000	+11.872%	81	4,175	+33.827%
2026-08-31	17.5000	18.0900	17.5000	17.5200	+5.225%	29	4,256	+49.715%
2026-08-28	17.6800	17.6800	16.6500	16.6500	-10.243%	30	4,282	+57.538%
2026-08-27	16.5000	18.5500	16.5000	18.5500	-13.721%	2	4,310	+41.402%
2026-08-26	22.9500	22.9500	21.5000	21.5000	-11.523%	97	4,311	+22.000%
2026-08-25	24.0400	25.0000	22.7500	24.3000	+5.104%	22	4,405	+7.942%
2026-08-24	20.5000	24.2000	20.5000	23.1200	+8.698%	113	4,409	+13.452%
2026-08-21	19.5000	21.6500	19.5000	21.2700	+10.150%	32	5,445	+23.319%
2026-08-20	23.2700	23.2700	19.3100	19.3100	-13.987%	68	5,433	+35.836%
2026-08-19	23.0000	26.4000	22.4500	22.4500	+3.171%	591	5,464	+16.837%
2026-08-18	17.9000	22.2000	17.8000	21.7600	+50.069%	181	5,828	+20.542%
2026-08-17	11.5500	15.8000	11.5500	14.5000	+12.403%	44	5,932	+80.897%
2026-08-14	13.1500	13.8800	11.9500	12.9000	-14.851%	100	5,937	+103.333%
2026-08-13	14.9500	15.1500	13.0000	15.1500	+7.447%	61	5,944	+73.135%
2026-08-12	11.9200	14.1000	11.9200	14.1000	+5.224%	27	5,936	+86.028%
2026-08-11	15.0000	16.7000	12.5000	13.4000	-5.300%	32	5,944	+95.746%
2026-08-10	14.2000	15.0000	12.7000	14.1500	+11.858%	52	5,953	+85.371%
2026-08-07	11.3800	12.6500	11.3000	12.6500	+4.115%	28	5,941	+107.352%
2026-08-06	15.2000	15.6800	11.4000	12.1500	-6.897%	89	5,949	+115.885%
2026-08-05	12.5000	14.2500	12.3500	13.0500	+11.729%	64	5,947	+100.996%
2026-08-04	10.7300	12.0000	9.0000	11.6800	+1.389%	383	5,957	+124.572%
2026-08-03	13.1000	13.1000	9.3000	11.5200	-10.698%	521	5,667	+127.691%
2026-07-31	12.5000	13.7500	10.8500	12.9000	+3.035%	168	5,699	+103.333%
2026-07-30	16.1500	16.1500	11.9000	12.5200	-35.530%	552	5,744	+109.505%
2026-07-29	21.5000	21.8700	19.0000	19.4200	-7.743%	27	5,609	+35.067%
2026-07-28	22.2000	26.6400	21.0500	21.0500	+3.593%	63	5,628	+24.608%
2026-07-27	18.6700	22.0400	18.6700	20.3200	+10.435%	80	5,641	+29.085%
2026-07-24	17.0500	18.4000	16.7000	18.4000	+15.869%	54	5,650	+42.554%
2026-07-23	13.9000	15.8800	12.6500	15.8800	+20.303%	59	5,672	+65.176%
2026-07-22	11.0000	13.2000	11.0000	13.2000	+38.947%	79	5,680	+98.712%
2026-07-21	8.5000	10.5000	8.5000	9.5000	-1.554%	231	5,679	+176.105%
2026-07-20	11.1000	11.1000	9.3500	9.6500	-18.908%	123	5,623	+171.813%
2026-07-17	12.1700	13.7000	10.9600	11.9000	+19.000%	75	5,586	+120.420%
2026-07-16	8.5300	11.4000	8.5300	10.0000	+16.959%	220	5,592	+162.300%
2026-07-15	9.6800	13.3000	8.5500	8.5500	-31.600%	91	5,523	+206.784%
2026-07-14	13.0500	13.1300	12.0500	12.5000	-23.313%	158	5,527	+109.840%
2026-07-13	15.1000	16.6500	15.1000	16.3000	+6.189%	161	5,580	+60.920%
2026-07-10	16.2000	16.5800	14.6500	15.3500	-15.427%	85	5,623	+70.879%
2026-07-09	19.4500	19.4500	17.5000	18.1500	-19.584%	19	5,684	+44.518%
2026-07-08	22.9100	22.9100	22.5700	22.5700	-5.446%	5	5,676	+16.216%
2026-07-07	24.5000	25.2000	22.4100	23.8700	+35.934%	247	5,679	+9.887%
2026-07-06	18.5400	18.5400	16.4200	17.5600	-12.200%	522	5,884	+49.374%
2026-07-02	16.5000	20.0000	16.5000	20.0000	+45.455%	42	5,494	+31.150%
2026-07-01	13.8000	13.9000	13.0600	13.7500	-14.330%	42	5,494	+90.764%
2026-06-30	15.7500	16.0500	14.9500	16.0500	-5.975%	12	5,521	+63.427%
2026-06-29	15.1000	17.0700	14.8700	17.0700	+13.422%	71	5,525	+53.661%
2026-06-26	11.5900	15.0500	11.5900	15.0500	+55.155%	130	5,515	+74.286%
2026-06-25	8.5300	10.7000	8.5300	9.7000	+31.973%	303	5,509	+170.412%
2026-06-24	6.4500	8.1800	6.4500	7.3500	+5.000%	331	5,573	+256.871%
2026-06-23	5.2000	7.0000	5.0500	7.0000	+79.487%	450	5,686	+274.714%
2026-06-22	3.8500	4.2500	3.6400	3.9000	+4.000%	352	5,663	+572.564%
2026-06-18	3.6700	4.1500	3.4000	3.7500	-21.875%	272	5,423	+599.467%
2026-06-17	4.5200	5.0500	4.5200	4.8000	-12.727%	34	5,423	+446.458%
2026-06-16	5.7500	5.7500	4.9100	5.5000	-3.509%	65	5,423	+376.909%
2026-06-15	5.5500	6.7000	5.4900	5.7000	-26.923%	105	5,430	+360.175%
2026-06-12	7.4000	8.0100	7.0300	7.8000	+4.000%	562	5,376	+236.282%
2026-06-11	8.9500	8.9500	7.5000	7.5000	-3.846%	440	5,118	+249.733%
2026-06-10	7.1000	8.1500	7.1000	7.8000	+16.418%	164	4,949	+236.282%
2026-06-09	4.7500	7.0900	4.7500	6.7000	+31.373%	155	4,969	+291.493%
2026-06-08	5.3500	5.8000	4.5000	5.1000	-6.422%	109	4,929	+414.314%
2026-06-05	4.5500	6.3000	4.2500	5.4500	+28.235%	51	4,895	+381.284%
2026-06-04	3.6000	4.2500	3.6000	4.2500	+28.788%	141	4,868	+517.176%
2026-06-03	3.1900	3.3000	3.0600	3.3000	+3.448%	43	4,869	+694.848%
2026-06-02	2.9500	3.1900	2.8800	3.1900	+1.270%	13	4,828	+722.257%
2026-06-01	2.5000	3.1900	2.5000	3.1500	-10.000%	49	4,827	+732.698%
2026-05-29	4.0500	4.2300	3.4000	3.5000	-29.293%	34	4,827	+649.429%
2026-05-28	5.0000	5.0000	4.8000	4.9500	-7.477%	106	4,838	+429.899%
2026-05-27	5.4200	5.5900	5.3000	5.3500	+9.184%	56	4,836	+390.280%
2026-05-26	4.7500	5.0000	4.7500	4.9000	-13.274%	62	4,790	+435.306%
2026-05-22	6.1000	6.1000	5.5500	5.6500	+18.947%	8	4,779	+364.248%
2026-05-21	4.5000	4.7500	4.4500	4.7500	-2.062%	6	4,774	+452.211%
2026-05-20	5.0500	5.0800	4.7000	4.8500	+3.191%	191	4,774	+440.825%
2026-05-19	4.5500	4.7000	4.5500	4.7000	+8.796%	26	4,823	+458.085%
2026-05-18	4.1000	4.4000	4.0000	4.3200	+5.366%	58	4,823	+507.176%
2026-05-15	4.8900	4.9800	4.1000	4.1000	-19.765%	38	4,823	+539.756%
2026-05-14	4.8500	5.1100	4.8500	5.1100	-2.107%	10	4,774	+413.307%
2026-05-13	3.8900	5.2200	3.8900	5.2200	+37.008%	56	4,764	+402.490%
2026-05-12	3.4500	3.9500	3.4000	3.8100	+32.753%	95	4,764	+588.451%
2026-05-11	3.0400	3.4500	2.6800	2.8700	-5.902%	85	4,764	+813.937%
2026-05-08	3.1500	3.1500	3.0000	3.0500	-19.737%	38	4,664	+760.000%
2026-05-07	3.4700	3.8000	3.1000	3.8000	+7.649%	262	4,640	+590.263%
2026-05-06	4.3000	4.4000	3.5300	3.5300	-19.773%	68	4,444	+643.059%
2026-05-05	4.5500	4.7000	4.4000	4.4000	+3.529%	25	4,458	+496.136%
2026-05-04	4.5000	4.7500	4.1000	4.2500	-15.000%	14	4,455	+517.176%
2026-05-01	5.2900	5.6500	5.0000	5.0000	-15.254%	53	4,413	+424.600%
2026-04-30	5.5100	6.3000	5.5000	5.9000	+9.259%	22	4,413	+344.576%
2026-04-29	4.7500	5.5000	4.7500	5.4000	+2.857%	87	4,415	+385.741%
2026-04-28	5.2800	6.1500	5.2000	5.2500	+8.247%	25	4,337	+399.619%
2026-04-27	5.0900	5.3000	4.6000	4.8500	-17.094%	124	4,335	+440.825%
2026-04-24	5.9000	5.9000	5.4500	5.8500	-12.294%	20	4,283	+348.376%
2026-04-23	5.2200	6.7000	5.2200	6.6700	+33.400%	53	4,271	+293.253%
2026-04-22	5.2500	5.2500	4.5500	5.0000	-5.660%	205	4,242	+424.600%
2026-04-21	6.0200	6.0200	4.6000	5.3000	-15.605%	119	4,095	+394.906%
2026-04-20	7.2000	7.3300	6.2800	6.2800	-21.988%	57	4,095	+317.675%
2026-04-17	8.0000	8.1000	7.6000	8.0500	+1.258%	119	4,049	+225.839%
2026-04-16	8.1500	8.5000	7.2500	7.9500	-14.973%	24	4,028	+229.937%
2026-04-15	10.0000	10.0000	9.2000	9.3500	-16.889%	14	4,016	+180.535%
2026-04-14	10.3500	11.2500	9.7500	11.2500	+14.796%	33	4,005	+133.156%
2026-04-13	9.9000	9.9000	9.0000	9.8000	-7.981%	81	4,006	+167.653%
2026-04-10	11.6000	11.7500	10.5500	10.6500	-17.121%	104	3,977	+146.291%
2026-04-09	12.8000	13.5000	12.4000	12.8500	+10.776%	88	3,896	+104.125%
2026-04-08	10.0800	11.6000	9.6000	11.6000	-0.429%	109	3,847	+126.121%
2026-04-07	11.8000	11.9800	11.2000	11.6500	-8.268%	156	3,811	+125.150%
2026-04-06	14.0500	14.0500	12.7000	12.7000	-12.894%	158	3,754	+106.535%
2026-04-02	15.2500	15.3000	14.3000	14.5800	-1.153%	26	3,699	+79.904%
2026-04-01	14.7000	14.7500	14.7000	14.7500	+2.076%	3	3,699	+77.831%
2026-03-31	15.2000	15.2000	14.1500	14.4500	0.000%	129	3,699	+81.522%
2026-03-30	14.1000	14.6000	13.9500	14.4500	+3.584%	97	3,711	+81.522%
2026-03-27	14.3900	14.3900	13.7800	13.9500	+7.225%	24	3,701	+88.029%
2026-03-26	12.4000	13.1500	12.3500	13.0100	+0.853%	50	3,700	+101.614%
2026-03-25	11.3500	13.3000	11.2500	12.9000	+23.445%	126	3,702	+103.333%
2026-03-24	10.1500	10.7000	10.1500	10.4500	-5.000%	47	3,628	+151.005%
2026-03-23	11.2000	11.2000	10.5500	11.0000	-3.084%	87	3,605	+138.455%
2026-03-20	12.7500	12.9000	11.3000	11.3500	-14.981%	1,089	3,565	+131.101%
2026-03-19	12.6000	13.3500	12.6000	13.3500	+6.971%	238	3,037	+96.479%
2026-03-18	12.2000	13.2000	11.6000	12.4800	-2.271%	67	3,054	+110.176%
2026-03-17	14.2500	14.2500	12.5000	12.7700	-13.424%	81	3,049	+105.403%
2026-03-16	15.2000	15.2000	14.6500	14.7500	-8.100%	115	3,011	+77.831%
2026-03-13	15.7500	16.5000	15.3500	16.0500	-2.727%	67	3,027	+63.427%
2026-03-12	14.1500	16.5000	13.9500	16.5000	+9.272%	19	3,037	+58.970%
2026-03-11	14.8500	15.2500	14.3500	15.1000	0.000%	1,342	3,030	+73.709%
2026-03-10	15.5000	16.0000	15.1000	15.1000	+0.332%	13	3,010	+73.709%
2026-03-09	15.0000	15.4300	15.0000	15.0500	+13.585%	13	3,005	+74.286%
2026-03-06	12.0000	13.2500	12.0000	13.2500	-0.226%	4	3,002	+97.962%
2026-03-05	15.4500	15.4500	12.0300	13.2800	-21.420%	120	3,002	+97.515%
2026-03-04	16.1500	16.9000	16.0000	16.9000	-2.312%	160	3,022	+55.207%
2026-03-03	16.0300	17.3000	16.0300	17.3000	-2.535%	133	3,025	+51.618%
2026-03-02	18.5500	18.5500	16.7000	17.7500	+3.378%	7	3,062	+47.775%
2026-02-27	15.8500	17.5600	15.8500	17.1700	+18.414%	79	3,061	+52.766%
2026-02-26	14.1000	14.9000	14.1000	14.5000	-3.010%	32	3,063	+80.897%
2026-02-25	15.0000	15.1500	14.8500	14.9500	-4.167%	22	3,071	+75.452%
2026-02-24	16.4000	16.7500	15.6000	15.6000	+0.128%	10	3,071	+68.141%
2026-02-23	15.4900	16.0000	15.2000	15.5800	+12.491%	49	3,065	+68.357%
2026-02-20	12.8000	14.6500	12.8000	13.8500	-15.291%	35	3,049	+89.386%
2026-02-19	14.3500	16.4500	14.3500	16.3500	+12.759%	42	3,046	+60.428%
2026-02-18	15.0600	15.0600	14.5000	14.5000	+0.346%	25	3,026	+80.897%
2026-02-17	16.1000	16.1000	14.4500	14.4500	-2.694%	4	3,013	+81.522%
2026-02-13	15.0000	15.1500	14.6000	14.8500	-6.604%	49	3,006	+76.633%
2026-02-12	13.0000	15.9000	13.0000	15.9000	+29.268%	34	3,006	+64.969%
2026-02-11	12.4000	12.5500	12.3000	12.3000	+3.188%	176	3,005	+113.252%
2026-02-10	11.9200	11.9200	11.9200	11.9200	+7.387%	5	2,834	+120.050%
2026-02-09	11.6000	11.6500	10.8500	11.1000	-12.253%	23	2,833	+136.306%
2026-02-06	11.1500	12.6500	11.1500	12.6500	+4.979%	8	2,816	+107.352%
2026-02-05	11.1000	12.5500	11.1000	12.0500	+23.463%	935	2,813	+117.676%
2026-02-04	9.6500	10.0000	9.6500	9.7600	+6.087%	16	2,729	+168.750%
2026-02-03	9.1900	9.4000	9.1900	9.2000	+15.000%	9	2,723	+185.109%
2026-02-02	7.6000	8.0000	7.6000	8.0000	+18.519%	4	2,723	+227.875%
2026-01-30	6.7000	7.1000	6.7000	6.7500	-5.594%	15	2,721	+288.593%
2026-01-29	7.0200	7.3000	7.0200	7.1500	+11.371%	17	2,714	+266.853%
2026-01-28	6.3000	6.7000	5.7500	6.4200	+22.989%	221	2,709	+308.567%
2026-01-27	4.4800	5.3000	4.4800	5.2200	+28.571%	2,410	2,514	+402.490%
2026-01-26	4.0600	4.1500	3.9700	4.0600	-0.490%	20	113	+546.059%
2026-01-23	3.7600	4.0800	3.1500	4.0800	+10.270%	15	111	+542.892%
2026-01-22	3.7300	3.7900	3.7000	3.7000	+17.460%	4	102	+608.919%
2026-01-21	3.1500	3.1500	3.1500	3.1500	-27.586%	2	103	+732.698%
2026-01-16	4.5500	4.5500	4.3500	4.3500	-3.333%	8	93	+502.989%
2026-01-15	4.2800	4.5000	4.2500	4.5000	+7.656%	9	93	+482.889%
2026-01-14	4.6700	4.6700	4.1800	4.1800	+26.284%	15	84	+527.512%
2026-01-13	2.5600	3.3100	2.5600	3.3100	+65.500%	5	71	+692.447%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-6.977%	5	69	+1,211.500%
2026-01-07	2.1500	2.1500	2.1500	2.1500	-0.922%	4	67	+1,120.000%
2026-01-06	2.2100	2.2100	2.1700	2.1700	-19.630%	2	67	+1,108.756%
2025-12-29	2.7100	2.7100	2.7000	2.7000	+8.871%	2	66	+871.481%
2025-12-26	2.4800	2.4800	2.4800	2.4800	-8.487%	10	65	+957.661%
2025-12-24	2.6500	2.7100	2.6500	2.7100	+34.826%	2	54	+867.897%
2025-12-23	2.3500	2.3500	1.8000	2.0100	-21.176%	7	54	+1,204.975%
2025-12-22	2.6500	2.6500	2.3600	2.5500	-10.526%	3	55	+928.627%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-2.730%	3	53	+820.351%
2025-12-18	3.2000	3.2000	2.9300	2.9300	-18.837%	9	53	+795.222%
2025-12-16	4.2000	4.2000	3.5200	3.6100	-14.048%	28	47	+626.593%
2025-12-15	4.2000	4.2000	4.2000	4.2000	+25.373%	1	28	+524.524%
2025-12-12	3.5500	3.6000	3.2500	3.3500	-5.099%	13	27	+682.985%
2025-12-11	3.2500	3.5300	3.2500	3.5300	+51.502%	8	23	+643.059%
2025-12-01	2.3300	2.3300	2.3300	2.3300	+35.465%	2	23	+1,025.751%
2025-11-17	1.7200	1.7200	1.7200	1.7200	+244.000%	18	22	+1,425.000%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-40.476%	1	19	+5,146.000%
2025-11-07	0.8400	0.8400	0.8400	0.8400	-16.832%	1	19	+3,022.619%
2025-10-24	1.0100	1.0100	1.0100	1.0100	+110.417%	2	18	+2,497.030%
2025-09-30	0.4800	0.4800	0.4800	0.4800	+41.176%	15	16	+5,364.583%
2025-09-11	0.3400	0.3400	0.3400	0.3400	0.000%	1	1	+7,614.706%