Dark

JNJ20260918C260
JNJ Sep 18 2026 260.00 Call (JNJ260918C00260000)
option OPRA

EOD

Jul 23, 2026

10.02+22.945%(+1.87)357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.1000	10.6000	7.7200	10.0200	+22.945%	357	5,706	0.000%
2026-07-22	6.7500	8.1500	6.7500	8.1500	+39.555%	131	5,561	+22.945%
2026-07-21	5.4000	6.2000	4.6000	5.8400	+4.286%	1,218	5,514	+71.575%
2026-07-20	6.8900	6.8900	5.2500	5.6000	-22.222%	499	4,442	+78.929%
2026-07-17	6.8300	8.3500	6.5500	7.2000	+13.386%	250	4,374	+39.167%
2026-07-16	5.4500	6.9000	5.0000	6.3500	+27.000%	130	4,348	+57.795%
2026-07-15	5.6800	8.2000	5.0000	5.0000	-36.709%	182	4,296	+100.400%
2026-07-14	9.0500	9.1000	7.2500	7.9000	-25.331%	272	4,223	+26.835%
2026-07-13	10.5000	11.0000	10.1500	10.5800	+4.752%	18	4,272	-5.293%
2026-07-10	11.2000	11.3500	9.5000	10.1000	-11.404%	145	4,267	-0.792%
2026-07-09	13.2500	13.2500	11.4000	11.4000	-19.149%	194	4,264	-12.105%
2026-07-08	16.9600	17.0500	14.1000	14.1000	-17.059%	222	4,303	-28.936%
2026-07-07	16.6000	18.4000	16.0500	17.0000	+38.776%	579	4,429	-41.059%
2026-07-06	10.7000	12.2500	10.7000	12.2500	-13.672%	174	4,257	-18.204%
2026-07-02	10.7300	14.1900	10.7300	14.1900	+59.438%	86	4,127	-29.387%
2026-07-01	8.5500	9.0500	8.2800	8.9000	-11.881%	375	4,127	+12.584%
2026-06-30	12.0500	12.1800	9.1300	10.1000	-12.554%	57	3,978	-0.792%
2026-06-29	9.9500	11.5500	9.1100	11.5500	+22.481%	138	3,966	-13.247%
2026-06-26	6.6500	9.4300	6.6500	9.4300	+62.586%	346	3,923	+6.257%
2026-06-25	4.4700	6.5000	4.4700	5.8000	+33.641%	151	3,683	+72.759%
2026-06-24	4.5000	4.8000	3.8700	4.3400	+7.160%	373	3,668	+130.876%
2026-06-23	2.9500	4.0500	2.8000	4.0500	+84.091%	320	3,652	+147.407%
2026-06-22	1.8900	2.3000	1.8900	2.2000	+2.804%	54	3,516	+355.455%
2026-06-18	2.4900	2.4900	1.9100	2.1400	-24.113%	68	3,454	+368.224%
2026-06-17	3.3500	3.3500	2.5500	2.8200	-12.422%	37	3,454	+255.319%
2026-06-16	3.2400	3.2400	2.6900	3.2200	-0.923%	17	3,454	+211.180%
2026-06-15	4.1000	4.1000	3.2000	3.2500	-32.292%	249	3,458	+208.308%
2026-06-12	4.4500	4.8000	4.4000	4.8000	+10.599%	56	3,453	+108.750%
2026-06-11	5.9500	5.9500	4.1000	4.3400	-10.515%	321	3,417	+130.876%
2026-06-10	4.3000	4.9000	4.3000	4.8500	+21.554%	44	3,047	+106.598%
2026-06-09	2.8800	4.3500	2.8500	3.9900	+35.254%	1,174	3,056	+151.128%
2026-06-08	2.9800	3.2700	2.6300	2.9500	-8.669%	155	2,424	+239.661%
2026-06-05	2.6000	3.4500	2.6000	3.2300	+44.196%	60	2,390	+210.217%
2026-06-04	2.2900	2.2900	2.2200	2.2400	+36.585%	19	2,403	+347.321%
2026-06-03	1.8000	1.8300	1.6400	1.6400	+2.500%	6	2,421	+510.976%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-9.091%	1	2,422	+526.250%
2026-06-01	1.5900	1.7600	1.5700	1.7600	-12.871%	38	2,423	+469.318%
2026-05-29	2.8300	2.8300	1.9700	2.0200	-25.461%	73	2,418	+396.040%
2026-05-28	2.7400	2.7800	2.7000	2.7100	-11.148%	24	2,408	+269.742%
2026-05-27	2.6200	3.2000	2.6200	3.0500	+1.667%	69	2,404	+228.525%
2026-05-26	2.6000	3.0000	2.6000	3.0000	-10.448%	17	2,404	+234.000%
2026-05-22	3.2500	3.3500	3.1000	3.3500	+21.818%	29	2,389	+199.104%
2026-05-21	2.5200	2.7500	2.5000	2.7500	+2.612%	14	2,391	+264.364%
2026-05-20	2.8600	2.9700	2.6800	2.6800	-2.545%	39	2,391	+273.881%
2026-05-19	2.7400	2.9400	2.5900	2.7500	+4.167%	66	2,345	+264.364%
2026-05-18	2.4000	2.6400	2.3000	2.6400	+5.600%	30	2,345	+279.545%
2026-05-15	2.8200	2.8200	2.4700	2.5000	-15.541%	22	2,345	+300.800%
2026-05-14	2.9600	3.1500	2.9600	2.9600	-2.951%	47	2,309	+238.514%
2026-05-13	2.3900	3.0600	2.3900	3.0500	+62.234%	12	2,309	+228.525%
2026-05-12	2.0000	2.0000	1.8800	1.8800	+16.770%	8	2,309	+432.979%
2026-05-11	1.6100	1.6100	1.6100	1.6100	-7.471%	16	2,309	+522.360%
2026-05-08	1.7200	1.7400	1.7200	1.7400	-29.555%	4	2,289	+475.862%
2026-05-07	2.0000	2.4700	1.9300	2.4700	+12.273%	10	2,289	+305.668%
2026-05-06	2.5100	2.5100	2.0500	2.2000	-20.000%	17	2,290	+355.455%
2026-05-05	2.7100	2.7500	2.7100	2.7500	+7.004%	17	2,278	+264.364%
2026-05-04	2.6500	2.7300	2.5100	2.5700	-20.923%	30	2,262	+289.883%
2026-05-01	3.5000	3.5000	3.2500	3.2500	-12.869%	123	2,164	+208.308%
2026-04-30	3.8500	3.8500	3.5000	3.7300	+14.769%	59	2,164	+168.633%
2026-04-29	2.9100	3.3000	2.9100	3.2500	-1.515%	23	2,176	+208.308%
2026-04-28	3.8000	4.1000	3.2500	3.3000	+11.111%	34	2,164	+203.636%
2026-04-27	3.2500	3.3000	2.8700	2.9700	-18.630%	200	2,153	+237.374%
2026-04-24	3.9200	3.9200	3.4500	3.6500	-12.260%	217	2,022	+174.521%
2026-04-23	3.3000	4.2500	3.3000	4.1600	+32.063%	48	1,812	+140.865%
2026-04-22	3.0800	3.2000	2.7200	3.1500	-3.077%	93	1,776	+218.095%
2026-04-21	3.2100	3.3500	3.0500	3.2500	-18.750%	247	1,711	+208.308%
2026-04-20	4.3600	4.6900	4.0000	4.0000	-23.077%	66	1,560	+150.500%
2026-04-17	4.4600	5.2500	4.4600	5.2000	+0.775%	94	1,525	+92.692%
2026-04-16	5.3000	5.3000	4.8000	5.1600	-15.410%	56	1,509	+94.186%
2026-04-15	6.3500	6.3500	5.8300	6.1000	-12.230%	52	1,529	+64.262%
2026-04-14	6.2500	7.6500	6.2100	6.9500	+6.923%	53	1,540	+44.173%
2026-04-13	6.2500	6.5500	5.9800	6.5000	-7.143%	39	1,557	+54.154%
2026-04-10	7.7500	7.8500	7.0000	7.0000	-20.000%	35	1,560	+43.143%
2026-04-09	8.7000	9.0000	8.7000	8.7500	+12.323%	26	1,538	+14.514%
2026-04-08	6.8500	7.7900	6.2000	7.7900	-3.230%	138	1,522	+28.626%
2026-04-07	8.1500	8.1500	7.6500	8.0500	-8.523%	63	1,573	+24.472%
2026-04-06	9.8000	9.8000	8.8000	8.8000	-14.146%	493	1,545	+13.864%
2026-04-02	11.3000	11.3500	10.2500	10.2500	-3.302%	77	1,218	-2.244%
2026-04-01	11.1500	11.3000	10.4500	10.6000	+6.533%	24	1,218	-5.472%
2026-03-31	10.7000	11.1500	9.7000	9.9500	-1.970%	167	1,210	+0.704%
2026-03-30	10.3500	10.6500	9.6000	10.1500	+5.290%	61	1,182	-1.281%
2026-03-27	9.9200	10.3000	9.6000	9.6400	+3.656%	50	1,171	+3.942%
2026-03-26	9.1000	9.4000	8.8500	9.3000	+3.911%	64	1,156	+7.742%
2026-03-25	8.4500	9.4000	8.3000	8.9500	+20.946%	59	1,156	+11.955%
2026-03-24	6.7500	7.4000	6.7500	7.4000	-1.987%	32	1,114	+35.405%
2026-03-23	7.4000	7.6000	7.1000	7.5500	-15.169%	47	1,097	+32.715%
2026-03-20	9.0000	9.0000	8.0500	8.9000	-2.519%	102	1,053	+12.584%
2026-03-19	8.8000	9.4000	8.8000	9.1300	+16.010%	131	995	+9.748%
2026-03-18	8.6000	9.3500	7.8500	7.8700	-13.989%	40	937	+27.319%
2026-03-17	9.8000	9.8000	9.1500	9.1500	-12.440%	11	921	+9.508%
2026-03-16	11.9500	11.9500	10.0500	10.4500	-13.636%	83	923	-4.115%
2026-03-13	11.8000	12.1000	11.4500	12.1000	+4.762%	98	923	-17.190%
2026-03-12	9.9500	11.7500	9.9500	11.5500	+9.272%	56	858	-13.247%
2026-03-11	10.3000	10.5700	10.2500	10.5700	-5.202%	44	856	-5.203%
2026-03-10	10.2000	11.4000	10.2000	11.1500	+1.826%	11	848	-10.135%
2026-03-09	10.2400	10.9500	10.2400	10.9500	+12.887%	22	846	-8.493%
2026-03-06	8.2500	9.7500	8.2500	9.7000	+13.450%	44	840	+3.299%
2026-03-05	10.1500	10.1500	8.5500	8.5500	-30.488%	50	834	+17.193%
2026-03-04	11.6000	12.3500	11.5500	12.3000	-5.747%	59	827	-18.537%
2026-03-03	12.0000	13.0500	11.9500	13.0500	+1.163%	14	792	-23.218%
2026-03-02	13.0000	13.0000	12.5000	12.9000	+3.200%	32	789	-22.326%
2026-02-27	10.5500	12.6500	10.5500	12.5000	+25.000%	46	790	-19.840%
2026-02-26	10.0000	10.3500	9.9500	10.0000	-6.542%	66	792	+0.200%
2026-02-25	12.1400	12.1400	10.0000	10.7000	-6.550%	14	786	-6.355%
2026-02-24	11.8000	11.8000	11.4500	11.4500	+1.327%	7	786	-12.489%
2026-02-23	11.3500	11.3500	11.3000	11.3000	+16.495%	26	786	-11.327%
2026-02-20	11.0500	11.0500	9.6000	9.7000	-18.487%	12	773	+3.299%
2026-02-19	10.8900	12.1000	10.7500	11.9000	+16.098%	49	773	-15.798%
2026-02-18	10.6900	10.6900	10.2500	10.2500	-1.726%	442	759	-2.244%
2026-02-17	10.6000	10.6000	10.4300	10.4300	-1.325%	4	323	-3.931%
2026-02-13	10.6000	11.2000	10.5200	10.5700	-9.270%	46	295	-5.203%
2026-02-12	10.6200	12.2700	10.6200	11.6500	+32.991%	14	295	-13.991%
2026-02-11	8.0000	8.7600	8.0000	8.7600	+8.148%	4	284	+14.384%
2026-02-10	7.9600	8.2100	7.7000	8.1000	+7.285%	82	280	+23.704%
2026-02-09	7.5500	7.5500	7.5500	7.5500	-9.255%	1	203	+32.715%
2026-02-06	8.0000	8.3200	8.0000	8.3200	+2.086%	39	202	+20.433%
2026-02-05	7.6100	8.6500	7.6100	8.1500	+31.452%	143	180	+22.945%
2026-02-03	5.7600	6.2000	5.7600	6.2000	+28.898%	3	58	+61.613%
2026-02-02	5.0000	5.2000	4.8100	4.8100	+7.606%	3	57	+108.316%
2026-01-30	4.1900	4.7000	3.9400	4.4700	+17.323%	28	57	+124.161%
2026-01-28	3.5800	4.2500	3.4000	3.8100	+43.774%	23	44	+162.992%
2026-01-27	2.6700	3.0300	2.6300	2.6500	+12.288%	12	35	+278.113%
2026-01-26	2.2900	2.3800	2.2700	2.3600	+14.010%	4	39	+324.576%
2026-01-23	2.2200	2.2200	2.0300	2.0700	-11.915%	4	37	+384.058%
2026-01-22	2.3500	2.3700	2.1300	2.3500	+27.027%	9	36	+326.383%
2026-01-21	1.8500	1.8500	1.8500	1.8500	-7.500%	4	40	+441.622%
2026-01-13	2.0000	2.0000	2.0000	2.0000	+39.860%	1	37	+401.000%
2026-01-12	1.4300	1.4300	1.4300	1.4300	+18.182%	1	37	+600.699%
2026-01-09	1.1700	1.2100	1.1700	1.2100	-30.058%	10	36	+728.099%
2026-01-02	1.6400	1.7300	1.6400	1.7300	-22.768%	6	30	+479.191%
2025-12-16	2.3500	2.3500	2.2400	2.2400	+40.000%	2	24	+347.321%
2025-12-01	1.6000	1.6000	1.6000	1.6000	-3.614%	1	24	+526.250%
2025-11-28	1.6600	1.6600	1.6600	1.6600	+10.667%	1	24	+503.614%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+42.857%	1	24	+568.000%
2025-11-17	1.2100	1.2200	1.0500	1.0500	0.000%	90	23	+854.286%