Dark

JNJ20260918C270
JNJ Sep 18 2026 270.00 Call (JNJ260918C00270000)
option OPRA

EOD

Jul 23, 2026

5.84+26.134%(+1.21)6,617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6500	6.2700	4.3400	5.8400	+26.134%	6,617	3,564	0.000%
2026-07-22	3.4500	4.6600	3.4500	4.6300	+44.688%	268	9,090	+26.134%
2026-07-21	2.5000	3.5000	2.5000	3.2000	+5.611%	179	9,043	+82.500%
2026-07-20	3.9100	3.9100	3.0300	3.0300	-23.291%	73	8,965	+92.739%
2026-07-17	4.7500	4.8500	3.6000	3.9500	+21.166%	1,122	8,940	+47.848%
2026-07-16	3.2400	3.7000	2.7400	3.2600	+5.161%	7,877	8,545	+79.141%
2026-07-15	3.0000	4.9300	2.9400	3.1000	-24.574%	107	1,899	+88.387%
2026-07-14	4.8700	4.9100	4.1100	4.1100	-39.111%	61	1,806	+42.092%
2026-07-13	6.7900	6.8200	6.4500	6.7500	+8.871%	77	1,754	-13.481%
2026-07-10	7.6400	7.6400	5.8500	6.2000	-9.489%	57	1,716	-5.806%
2026-07-09	9.1000	9.1000	6.8500	6.8500	-27.128%	192	1,709	-14.745%
2026-07-08	11.6000	11.9800	9.4000	9.4000	-23.265%	134	1,799	-37.872%
2026-07-07	11.5500	13.0200	10.5000	12.2500	+47.590%	167	1,831	-52.327%
2026-07-06	7.1800	8.3000	7.0700	8.3000	-13.990%	47	1,822	-29.639%
2026-07-02	7.1500	9.6500	7.1500	9.6500	+80.374%	34	1,786	-39.482%
2026-07-01	5.2000	5.5500	5.1900	5.3500	-17.692%	39	1,786	+9.159%
2026-06-30	6.5000	6.7000	5.7500	6.5000	-11.202%	41	1,762	-10.154%
2026-06-29	5.5200	7.3200	5.4800	7.3200	+23.025%	103	1,737	-20.219%
2026-06-26	4.2200	5.9500	4.2200	5.9500	+98.333%	70	1,700	-1.849%
2026-06-25	2.6900	3.7500	2.6900	3.0000	+40.845%	288	1,696	+94.667%
2026-06-24	2.4500	2.6300	2.1300	2.1300	-5.752%	233	1,589	+174.178%
2026-06-23	1.6800	2.2600	1.5200	2.2600	+111.215%	35	1,474	+158.407%
2026-06-22	1.1900	1.2100	1.0700	1.0700	-12.295%	12	1,454	+445.794%
2026-06-18	1.3600	1.3600	1.0500	1.2200	-23.270%	220	1,380	+378.689%
2026-06-17	1.4400	1.6300	1.3900	1.5900	-11.173%	57	1,380	+267.296%
2026-06-16	1.5400	1.8100	1.5400	1.7900	-3.243%	64	1,380	+226.257%
2026-06-15	2.0700	2.1900	1.8100	1.8500	-32.971%	325	1,346	+215.676%
2026-06-12	2.4600	2.8700	2.4600	2.7600	-6.441%	61	1,125	+111.594%
2026-06-11	3.1500	3.2000	2.7800	2.9500	+12.167%	110	1,151	+97.966%
2026-06-10	3.3500	3.3500	2.0300	2.6300	+15.351%	153	1,079	+122.053%
2026-06-09	2.2600	2.4000	2.2600	2.2800	+54.054%	3	982	+156.140%
2026-06-08	1.4900	1.5000	1.4800	1.4800	-9.202%	4	979	+294.595%
2026-06-05	1.3800	1.6300	1.3800	1.6300	+25.385%	15	979	+258.282%
2026-06-04	1.1700	1.3000	1.0000	1.3000	+28.713%	34	980	+349.231%
2026-06-03	1.0100	1.0100	1.0100	1.0100	-8.182%	1	993	+478.218%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+18.280%	1	994	+430.909%
2026-06-01	0.9400	0.9400	0.9300	0.9300	-21.849%	31	994	+527.957%
2026-05-29	1.1900	1.1900	1.1900	1.1900	+4.386%	1	1,025	+390.756%
2026-05-27	1.7000	1.7000	1.1400	1.1400	-30.061%	2	1,025	+412.281%
2026-05-26	1.6900	1.6900	1.6300	1.6300	-6.857%	11	1,023	+258.282%
2026-05-22	1.7500	1.7500	1.7500	1.7500	+8.696%	3	1,012	+233.714%
2026-05-21	1.6100	1.6100	1.6100	1.6100	+0.625%	1	1,012	+262.733%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+48.148%	2	1,012	+265.000%
2026-05-19	1.4500	1.4500	1.0800	1.0800	-26.531%	2	1,009	+440.741%
2026-05-18	1.2800	1.4700	1.2800	1.4700	-16.949%	12	1,009	+297.279%
2026-05-14	2.2300	2.2300	1.6500	1.7700	+22.917%	22	1,009	+229.944%
2026-05-13	1.3300	1.4400	1.3300	1.4400	+16.129%	3	1,004	+305.556%
2026-05-12	1.2400	1.2400	1.2400	1.2400	+37.778%	10	1,004	+370.968%
2026-05-11	1.2100	1.6100	0.9000	0.9000	-42.308%	22	1,004	+548.889%
2026-05-04	1.5800	1.5800	1.5600	1.5600	-13.333%	13	1,016	+274.359%
2026-05-01	1.9000	1.9000	1.7900	1.8000	-16.279%	5	1,028	+224.444%
2026-04-30	2.1100	2.1500	1.8200	2.1500	+6.436%	5	1,028	+171.628%
2026-04-28	2.1200	2.1800	1.8800	2.0200	+9.189%	100	1,029	+189.109%
2026-04-27	1.7000	1.8500	1.7000	1.8500	-12.322%	15	1,056	+215.676%
2026-04-24	2.1600	2.1600	1.9900	2.1100	-15.936%	23	1,066	+176.777%
2026-04-23	2.0200	2.7100	2.0000	2.5100	+57.862%	63	1,061	+132.669%
2026-04-22	1.5900	1.5900	1.5900	1.5900	-15.426%	1	1,063	+267.296%
2026-04-21	1.9500	1.9500	1.8800	1.8800	-23.887%	12	1,066	+210.638%
2026-04-20	2.9500	2.9500	2.4000	2.4700	-20.323%	113	1,066	+136.437%
2026-04-17	3.1000	3.5100	2.9600	3.1000	-7.463%	86	1,063	+88.387%
2026-04-16	3.4000	3.4500	2.9800	3.3500	-14.103%	94	1,126	+74.328%
2026-04-15	4.0500	4.1000	3.7000	3.9000	-12.360%	83	1,191	+49.744%
2026-04-14	3.2000	4.9000	3.2000	4.4500	+3.488%	333	1,261	+31.236%
2026-04-13	4.6500	4.6500	3.8000	4.3000	-5.495%	74	1,182	+35.814%
2026-04-10	4.4500	4.6000	4.4500	4.5500	-24.293%	4	1,178	+28.352%
2026-04-09	5.7500	6.0100	5.7500	6.0100	+19.721%	20	1,181	-2.829%
2026-04-08	4.1500	5.0200	4.1500	5.0200	-5.283%	5	1,177	+16.335%
2026-04-07	5.4800	5.4800	5.1500	5.3000	-12.397%	26	1,175	+10.189%
2026-04-06	6.3500	6.5000	6.0500	6.0500	-14.184%	7	1,175	-3.471%
2026-04-02	7.3900	7.4000	7.0500	7.0500	-1.947%	6	1,171	-17.163%
2026-04-01	7.2500	7.2500	7.1900	7.1900	+9.771%	7	1,171	-18.776%
2026-03-31	7.7000	7.7000	6.5500	6.5500	-5.072%	89	1,164	-10.840%
2026-03-30	6.9500	7.1500	6.6500	6.9000	+4.545%	47	1,078	-15.362%
2026-03-27	6.7000	6.9000	6.5000	6.6000	+5.600%	34	1,031	-11.515%
2026-03-26	5.8500	6.2500	5.7000	6.2500	+3.306%	116	999	-6.560%
2026-03-25	5.4000	6.2500	5.4000	6.0500	+27.368%	8	941	-3.471%
2026-03-24	4.5500	4.7500	4.5500	4.7500	+1.064%	20	940	+22.947%
2026-03-23	4.7400	4.9500	4.6000	4.7000	-15.921%	64	925	+24.255%
2026-03-20	5.6000	5.7000	5.4500	5.5900	-10.560%	73	875	+4.472%
2026-03-19	6.1500	6.4500	6.0000	6.2500	+10.424%	48	806	-6.560%
2026-03-18	6.1100	6.3500	5.6600	5.6600	-10.866%	63	763	+3.180%
2026-03-17	7.2400	7.2400	6.2000	6.3500	-14.073%	44	746	-8.031%
2026-03-16	8.0000	8.0000	7.3900	7.3900	-10.964%	61	702	-20.974%
2026-03-13	8.3500	8.4000	7.9500	8.3000	0.000%	61	650	-29.639%
2026-03-12	7.5000	8.3500	7.4500	8.3000	+14.483%	39	597	-29.639%
2026-03-11	7.2000	7.6500	7.2000	7.2500	-9.375%	37	583	-19.448%
2026-03-10	7.6000	8.0500	7.5500	8.0000	+2.564%	10	549	-27.000%
2026-03-09	7.8000	7.8500	7.4500	7.8000	+17.293%	26	544	-25.128%
2026-03-06	6.5000	6.6500	5.6500	6.6500	+14.655%	37	536	-12.180%
2026-03-05	6.5500	6.6000	5.8000	5.8000	-31.765%	26	519	+0.690%
2026-03-04	8.2500	8.7500	8.2500	8.5000	-6.491%	31	509	-31.294%
2026-03-03	7.8500	9.4000	7.8500	9.0900	-1.836%	31	500	-35.754%
2026-03-02	8.9000	9.2600	8.8000	9.2600	+3.928%	84	490	-36.933%
2026-02-27	7.2500	8.9100	7.2500	8.9100	+30.073%	31	484	-34.456%
2026-02-26	6.9500	7.1000	6.8500	6.8500	-7.432%	31	480	-14.745%
2026-02-25	7.1000	7.4500	7.1000	7.4000	-6.329%	22	444	-21.081%
2026-02-24	8.4000	8.4000	7.9000	7.9000	+1.935%	20	444	-26.076%
2026-02-23	7.9500	7.9500	7.6000	7.7500	+4.730%	54	442	-24.645%
2026-02-20	8.0000	8.0000	6.2000	7.4000	-11.905%	41	392	-21.081%
2026-02-19	7.6000	8.9500	7.5500	8.4000	+20.000%	135	365	-30.476%
2026-02-18	6.5000	7.5300	6.5000	7.0000	-5.405%	35	244	-16.571%
2026-02-17	7.5000	7.5000	7.4000	7.4000	-3.896%	4	213	-21.081%
2026-02-13	7.5000	7.7000	7.5000	7.7000	-1.028%	18	213	-24.156%
2026-02-12	6.4500	7.7800	6.4500	7.7800	+50.484%	52	213	-24.936%
2026-02-10	5.1000	5.1700	5.0000	5.1700	+2.376%	5	176	+12.959%
2026-02-09	5.7200	5.7300	5.0500	5.0500	-11.867%	5	175	+15.644%
2026-02-06	4.4600	5.7300	4.4600	5.7300	+7.103%	8	172	+1.920%
2026-02-05	5.0000	5.5000	5.0000	5.3500	+21.591%	16	172	+9.159%
2026-02-04	4.1000	4.5000	4.1000	4.4000	+10.000%	127	156	+32.727%
2026-02-03	3.5600	4.0000	3.5500	4.0000	+26.582%	52	73	+46.000%
2026-02-02	3.2300	3.2300	3.1600	3.1600	+12.456%	2	30	+84.810%
2026-01-30	2.6300	2.8100	2.4400	2.8100	+19.068%	5	30	+107.829%
2026-01-28	2.0300	2.4700	2.0300	2.3600	+36.416%	5	29	+147.458%
2026-01-27	1.7300	1.7300	1.7300	1.7300	+20.979%	1	28	+237.572%
2026-01-23	1.3600	1.4300	1.3600	1.4300	-7.742%	8	28	+308.392%
2026-01-16	1.5100	1.5600	1.4700	1.5500	+22.047%	8	13	+276.774%
2025-12-17	1.2000	1.2700	1.2000	1.2700	0.000%	13	13	+359.843%