Dark

JNJ20260918C280
JNJ Sep 18 2026 280.00 Call (JNJ260918C00280000)
option OPRA

EOD

Jul 23, 2026

3.29+37.083%(+0.89)6,793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7500	3.5000	2.4500	3.2900	+37.083%	6,793	9,119	0.000%
2026-07-22	2.1000	2.6000	1.8500	2.4000	+53.846%	230	8,360	+37.083%
2026-07-21	1.3000	1.9700	1.3000	1.5600	-3.106%	90	8,312	+110.897%
2026-07-20	1.3500	2.0800	1.3500	1.6100	-21.463%	71	8,310	+104.348%
2026-07-17	2.2000	2.7500	1.9500	2.0500	+13.889%	158	8,258	+60.488%
2026-07-16	1.8400	2.0400	1.3800	1.8000	+20.000%	7,218	8,193	+82.778%
2026-07-15	2.0700	2.5200	1.5000	1.5000	-47.917%	52	9,105	+119.333%
2026-07-14	3.0200	3.2000	2.2000	2.8800	-28.000%	282	9,115	+14.236%
2026-07-13	3.8500	4.2000	3.6500	4.0000	+5.263%	144	9,088	-17.750%
2026-07-10	4.8000	4.8400	3.4400	3.8000	-10.588%	7,224	9,001	-13.421%
2026-07-09	5.7500	6.1500	4.2500	4.2500	-33.594%	29	2,180	-22.588%
2026-07-08	7.5000	7.6500	6.4000	6.4000	-16.340%	28	2,182	-48.594%
2026-07-07	6.7000	8.5000	6.7000	7.6500	+54.545%	879	2,171	-56.993%
2026-07-06	4.2000	5.0500	4.1600	4.9500	-17.500%	125	2,554	-33.535%
2026-07-02	3.8000	6.0000	3.6500	6.0000	+81.818%	304	2,319	-45.167%
2026-07-01	2.9300	3.9500	2.5800	3.3000	-5.714%	162	2,319	-0.303%
2026-06-30	4.5500	4.7500	3.3500	3.5000	-21.171%	413	2,253	-6.000%
2026-06-29	3.1800	4.5000	3.1800	4.4400	+40.952%	170	2,221	-25.901%
2026-06-26	2.1100	3.4000	2.1100	3.1500	+65.789%	56	2,155	+4.444%
2026-06-25	1.5000	2.0900	1.5000	1.9000	+55.738%	45	2,144	+73.158%
2026-06-24	1.2500	1.3400	1.1600	1.2200	-2.400%	15	2,135	+169.672%
2026-06-23	0.8500	1.2500	0.8500	1.2500	+83.824%	5	2,127	+163.200%
2026-06-22	0.5400	0.6800	0.5400	0.6800	-4.225%	3	2,125	+383.824%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-19.318%	3	2,128	+363.380%
2026-06-17	0.7900	0.8800	0.7900	0.8800	-16.190%	28	2,128	+273.864%
2026-06-15	1.0600	1.0600	0.9900	1.0500	-34.375%	8	2,128	+213.333%
2026-06-12	1.5500	1.6600	1.5500	1.6000	-20.000%	12	2,125	+105.625%
2026-06-11	1.5700	2.0000	1.5700	2.0000	+17.647%	2	2,126	+64.500%
2026-06-10	1.5700	1.7000	1.5700	1.7000	+25.926%	3	2,126	+93.529%
2026-06-09	0.8000	1.3600	0.8000	1.3500	+64.634%	17	2,127	+143.704%
2026-06-08	0.9800	0.9800	0.8200	0.8200	-19.608%	12	2,130	+301.220%
2026-06-05	0.8300	1.0200	0.8300	1.0200	+24.390%	2	2,131	+222.549%
2026-06-04	0.6900	0.8200	0.6200	0.8200	-5.747%	20	2,132	+301.220%
2026-06-03	0.8700	0.8700	0.8700	0.8700	+33.846%	1	2,146	+278.161%
2026-05-29	1.0000	1.0000	0.6500	0.6500	-24.419%	14	2,145	+406.154%
2026-05-26	0.8600	0.8600	0.8600	0.8600	-5.495%	1	2,141	+282.558%
2026-05-20	0.9200	0.9200	0.9100	0.9100	+15.190%	4	2,140	+261.538%
2026-05-15	0.8400	0.8400	0.7900	0.7900	-20.202%	3	2,141	+316.456%
2026-05-14	1.0500	1.0500	0.9900	0.9900	-20.161%	5	2,141	+232.323%
2026-05-13	1.2400	1.2400	1.2400	1.2400	+106.667%	1	2,135	+165.323%
2026-05-11	1.0400	1.0400	0.4800	0.6000	-29.412%	21	2,135	+448.333%
2026-05-07	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,135	+287.059%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-6.593%	2	2,135	+287.059%
2026-05-04	1.1500	1.1500	0.8700	0.9100	-10.784%	13	2,133	+261.538%
2026-05-01	1.1000	1.1000	1.0200	1.0200	-15.000%	3	2,122	+222.549%
2026-04-30	1.2500	1.2600	1.1700	1.2000	-4.762%	6	2,122	+174.167%
2026-04-24	1.2600	1.2600	1.2600	1.2600	+2.439%	1	2,122	+161.111%
2026-04-23	1.2200	1.2800	1.0400	1.2300	+29.474%	14	2,122	+167.480%
2026-04-22	1.1000	1.1000	0.7800	0.9500	-23.387%	1,099	2,122	+246.316%
2026-04-21	1.1900	1.2700	1.1900	1.2400	-29.545%	34	2,522	+165.323%
2026-04-20	1.7100	1.7600	1.4900	1.7600	-13.725%	17	2,522	+86.932%
2026-04-17	2.0100	2.0400	2.0100	2.0400	+7.368%	7	2,518	+61.275%
2026-04-16	1.9400	1.9400	1.9000	1.9000	-22.449%	4	2,518	+73.158%
2026-04-15	2.6100	2.6100	2.2800	2.4500	-14.035%	21	2,517	+34.286%
2026-04-14	2.3900	3.0300	2.3900	2.8500	+13.546%	66	2,515	+15.439%
2026-04-13	2.7300	2.7400	2.4100	2.5100	-8.727%	32	2,532	+31.076%
2026-04-10	3.6000	3.6000	2.7500	2.7500	-23.611%	16	2,532	+19.636%
2026-04-09	3.7500	3.9900	3.6000	3.6000	+2.857%	765	2,530	-8.611%
2026-04-07	3.4500	3.5000	2.0900	3.5000	-10.256%	212	2,105	-6.000%
2026-04-06	4.0500	4.0500	3.9000	3.9000	-17.021%	6	1,943	-15.641%
2026-04-02	5.1500	5.4500	4.6000	4.7000	+2.174%	657	1,786	-30.000%
2026-04-01	4.9700	5.0000	4.6000	4.6000	+8.235%	265	1,786	-28.478%
2026-03-31	4.6500	4.9000	4.2500	4.2500	-4.494%	67	1,705	-22.588%
2026-03-30	4.4000	4.6000	4.3500	4.4500	0.000%	31	1,680	-26.067%
2026-03-27	4.3500	4.8500	4.2500	4.4500	+12.658%	70	1,660	-26.067%
2026-03-26	3.1500	4.0000	3.1500	3.9500	-1.250%	25	1,613	-16.709%
2026-03-25	3.5500	4.0000	3.5500	4.0000	+31.148%	98	1,589	-17.750%
2026-03-24	2.9000	3.1000	2.8100	3.0500	+2.694%	98	1,512	+7.869%
2026-03-23	3.7000	3.7000	2.9700	2.9700	-28.434%	72	1,435	+10.774%
2026-03-20	4.1100	4.1500	3.6400	4.1500	-0.480%	28	1,370	-20.723%
2026-03-19	4.0300	4.2500	3.9300	4.1700	+21.221%	95	1,369	-21.103%
2026-03-18	3.9300	4.4000	3.4100	3.4400	-16.098%	56	1,288	-4.360%
2026-03-17	5.2500	5.2500	4.0500	4.1000	-14.583%	5	1,272	-19.756%
2026-03-16	5.6400	5.6400	4.8000	4.8000	-12.886%	92	1,269	-31.458%
2026-03-13	5.5500	6.1000	5.1500	5.5100	+4.952%	48	1,182	-40.290%
2026-03-12	4.8900	5.8100	4.8900	5.2500	+2.941%	56	1,157	-37.333%
2026-03-11	4.9300	5.1500	4.8100	5.1000	-6.422%	26	1,124	-35.490%
2026-03-10	4.9100	5.8500	4.9100	5.4500	+2.830%	147	1,119	-39.633%
2026-03-09	5.0000	5.4000	4.8200	5.3000	+16.740%	47	1,023	-37.925%
2026-03-06	3.9000	4.5400	3.8000	4.5400	+17.922%	52	1,007	-27.533%
2026-03-05	5.0100	5.0100	3.8400	3.8500	-34.966%	26	985	-14.545%
2026-03-04	6.0700	6.1000	5.6000	5.9200	-9.618%	114	973	-44.426%
2026-03-03	6.0500	6.5500	6.0500	6.5500	+3.476%	41	889	-49.771%
2026-03-02	6.0000	6.4000	6.0000	6.3300	+1.280%	123	858	-48.025%
2026-02-27	4.7000	6.2500	4.7000	6.2500	+29.668%	84	772	-47.360%
2026-02-26	4.9700	5.0500	4.6100	4.8200	-3.600%	48	782	-31.743%
2026-02-25	4.9300	5.1000	4.8200	5.0000	-9.091%	39	765	-34.200%
2026-02-24	5.8000	5.8000	5.4500	5.5000	+2.804%	693	765	-40.182%
2026-02-23	5.3500	5.4500	5.0900	5.3500	+35.443%	21	106	-38.505%
2026-02-20	5.2800	5.2800	3.9500	3.9500	-36.800%	11	89	-16.709%
2026-02-19	5.1500	6.2500	4.9000	6.2500	+21.359%	27	88	-47.360%
2026-02-18	5.0100	5.1500	5.0100	5.1500	+2.590%	2	64	-36.117%
2026-02-17	5.0200	5.0200	5.0200	5.0200	-5.283%	2	64	-34.462%
2026-02-13	5.1500	5.6500	5.1500	5.3000	+6.000%	15	52	-37.925%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+49.254%	9	52	-34.200%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+4.688%	2	43	-1.791%
2026-02-10	3.2500	3.4500	3.1500	3.2000	+3.226%	10	43	+2.813%
2026-02-09	3.6500	3.6500	3.1000	3.1000	-10.145%	12	41	+6.129%
2026-02-06	3.0100	3.6000	3.0100	3.4500	+44.351%	17	33	-4.638%
2026-02-04	2.6100	2.6100	2.2200	2.3900	+26.455%	4	23	+37.657%
2026-01-30	1.7200	1.9700	1.7200	1.8900	+70.270%	8	23	+74.074%
2025-12-15	1.1100	1.1100	1.1100	1.1100	0.000%	15	15	+196.396%