Dark

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

EOD

Sep 4, 2026

2.62-43.043%(-1.98)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.8300	3.5500	2.6200	2.6200	-43.043%	324	10,537	0.000%
2026-09-03	4.2500	4.6000	2.8400	4.6000	+33.721%	421	10,537	-43.043%
2026-09-02	3.0000	6.4000	2.5000	3.4400	+65.385%	838	10,563	-23.837%
2026-09-01	1.7400	2.3200	1.2400	2.0800	+108.000%	673	10,485	+25.962%
2026-08-31	1.2100	1.4000	1.0000	1.0000	-37.107%	53	10,147	+162.000%
2026-08-28	1.2800	1.6000	0.9600	1.5900	+16.058%	345	10,159	+64.780%
2026-08-27	1.5300	2.0700	1.2000	1.3700	-44.309%	447	10,008	+91.241%
2026-08-26	3.4000	3.4000	2.3100	2.4600	-30.704%	277	10,166	+6.504%
2026-08-25	3.1200	3.9000	2.8000	3.5500	+5.970%	430	10,168	-26.197%
2026-08-24	2.6700	3.8100	1.8900	3.3500	+26.415%	667	10,183	-21.791%
2026-08-21	2.2100	3.6300	1.9400	2.6500	+12.766%	583	10,045	-1.132%
2026-08-20	3.5600	3.8000	2.3500	2.3500	-50.526%	280	9,822	+11.489%
2026-08-19	3.8300	5.4000	3.0000	4.7500	+36.103%	681	9,703	-44.842%
2026-08-18	2.1900	3.7500	2.1900	3.4900	+131.126%	805	9,662	-24.928%
2026-08-17	1.0300	1.8500	1.0000	1.5100	+27.966%	624	9,629	+73.510%
2026-08-14	1.4300	1.5900	1.1200	1.1800	-35.870%	654	9,360	+122.034%
2026-08-13	1.4000	1.8500	1.4000	1.8400	+2.793%	122	8,844	+42.391%
2026-08-12	1.3800	1.8700	1.3100	1.7900	+11.875%	190	8,859	+46.369%
2026-08-11	2.1500	2.6000	1.3800	1.6000	-25.581%	204	8,904	+63.750%
2026-08-10	1.8600	2.1500	1.7500	2.1500	+19.444%	156	8,787	+21.860%
2026-08-07	1.7100	1.8000	1.4600	1.8000	-7.692%	174	8,748	+45.556%
2026-08-06	2.7000	2.7000	1.6000	1.9500	-7.143%	308	8,650	+34.359%
2026-08-05	2.0300	2.4200	1.7300	2.1000	+14.130%	74	8,638	+24.762%
2026-08-04	1.5200	1.8900	1.2500	1.8400	+15.000%	268	8,632	+42.391%
2026-08-03	2.1500	2.1500	1.2600	1.6000	-21.182%	143	8,614	+63.750%
2026-07-31	1.9700	2.4400	1.8200	2.0300	+3.046%	101	8,540	+29.064%
2026-07-30	3.3400	3.3400	1.8500	1.9700	-58.873%	224	8,531	+32.995%
2026-07-29	5.3800	5.7500	4.5900	4.7900	-5.149%	6,906	8,431	-45.303%
2026-07-28	6.2000	8.6500	5.0500	5.0500	+4.124%	338	9,489	-48.119%
2026-07-27	3.9000	5.6700	3.3000	4.8500	+16.587%	168	9,379	-45.979%
2026-07-24	3.5000	4.1600	3.3500	4.1600	+26.444%	1,204	9,356	-37.019%
2026-07-23	2.7500	3.5000	2.4500	3.2900	+37.083%	6,793	9,119	-20.365%
2026-07-22	2.1000	2.6000	1.8500	2.4000	+53.846%	230	8,360	+9.167%
2026-07-21	1.3000	1.9700	1.3000	1.5600	-3.106%	90	8,312	+67.949%
2026-07-20	1.3500	2.0800	1.3500	1.6100	-21.463%	71	8,310	+62.733%
2026-07-17	2.2000	2.7500	1.9500	2.0500	+13.889%	158	8,258	+27.805%
2026-07-16	1.8400	2.0400	1.3800	1.8000	+20.000%	7,218	8,193	+45.556%
2026-07-15	2.0700	2.5200	1.5000	1.5000	-47.917%	52	9,105	+74.667%
2026-07-14	3.0200	3.2000	2.2000	2.8800	-28.000%	282	9,115	-9.028%
2026-07-13	3.8500	4.2000	3.6500	4.0000	+5.263%	144	9,088	-34.500%
2026-07-10	4.8000	4.8400	3.4400	3.8000	-10.588%	7,224	9,001	-31.053%
2026-07-09	5.7500	6.1500	4.2500	4.2500	-33.594%	29	2,180	-38.353%
2026-07-08	7.5000	7.6500	6.4000	6.4000	-16.340%	28	2,182	-59.063%
2026-07-07	6.7000	8.5000	6.7000	7.6500	+54.545%	879	2,171	-65.752%
2026-07-06	4.2000	5.0500	4.1600	4.9500	-17.500%	125	2,554	-47.071%
2026-07-02	3.8000	6.0000	3.6500	6.0000	+81.818%	304	2,319	-56.333%
2026-07-01	2.9300	3.9500	2.5800	3.3000	-5.714%	162	2,319	-20.606%
2026-06-30	4.5500	4.7500	3.3500	3.5000	-21.171%	413	2,253	-25.143%
2026-06-29	3.1800	4.5000	3.1800	4.4400	+40.952%	170	2,221	-40.991%
2026-06-26	2.1100	3.4000	2.1100	3.1500	+65.789%	56	2,155	-16.825%
2026-06-25	1.5000	2.0900	1.5000	1.9000	+55.738%	45	2,144	+37.895%
2026-06-24	1.2500	1.3400	1.1600	1.2200	-2.400%	15	2,135	+114.754%
2026-06-23	0.8500	1.2500	0.8500	1.2500	+83.824%	5	2,127	+109.600%
2026-06-22	0.5400	0.6800	0.5400	0.6800	-4.225%	3	2,125	+285.294%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-19.318%	3	2,128	+269.014%
2026-06-17	0.7900	0.8800	0.7900	0.8800	-16.190%	28	2,128	+197.727%
2026-06-15	1.0600	1.0600	0.9900	1.0500	-34.375%	8	2,128	+149.524%
2026-06-12	1.5500	1.6600	1.5500	1.6000	-20.000%	12	2,125	+63.750%
2026-06-11	1.5700	2.0000	1.5700	2.0000	+17.647%	2	2,126	+31.000%
2026-06-10	1.5700	1.7000	1.5700	1.7000	+25.926%	3	2,126	+54.118%
2026-06-09	0.8000	1.3600	0.8000	1.3500	+64.634%	17	2,127	+94.074%
2026-06-08	0.9800	0.9800	0.8200	0.8200	-19.608%	12	2,130	+219.512%
2026-06-05	0.8300	1.0200	0.8300	1.0200	+24.390%	2	2,131	+156.863%
2026-06-04	0.6900	0.8200	0.6200	0.8200	-5.747%	20	2,132	+219.512%
2026-06-03	0.8700	0.8700	0.8700	0.8700	+33.846%	1	2,146	+201.149%
2026-05-29	1.0000	1.0000	0.6500	0.6500	-24.419%	14	2,145	+303.077%
2026-05-26	0.8600	0.8600	0.8600	0.8600	-5.495%	1	2,141	+204.651%
2026-05-20	0.9200	0.9200	0.9100	0.9100	+15.190%	4	2,140	+187.912%
2026-05-15	0.8400	0.8400	0.7900	0.7900	-20.202%	3	2,141	+231.646%
2026-05-14	1.0500	1.0500	0.9900	0.9900	-20.161%	5	2,141	+164.646%
2026-05-13	1.2400	1.2400	1.2400	1.2400	+106.667%	1	2,135	+111.290%
2026-05-11	1.0400	1.0400	0.4800	0.6000	-29.412%	21	2,135	+336.667%
2026-05-07	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,135	+208.235%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-6.593%	2	2,135	+208.235%
2026-05-04	1.1500	1.1500	0.8700	0.9100	-10.784%	13	2,133	+187.912%
2026-05-01	1.1000	1.1000	1.0200	1.0200	-15.000%	3	2,122	+156.863%
2026-04-30	1.2500	1.2600	1.1700	1.2000	-4.762%	6	2,122	+118.333%
2026-04-24	1.2600	1.2600	1.2600	1.2600	+2.439%	1	2,122	+107.937%
2026-04-23	1.2200	1.2800	1.0400	1.2300	+29.474%	14	2,122	+113.008%
2026-04-22	1.1000	1.1000	0.7800	0.9500	-23.387%	1,099	2,122	+175.789%
2026-04-21	1.1900	1.2700	1.1900	1.2400	-29.545%	34	2,522	+111.290%
2026-04-20	1.7100	1.7600	1.4900	1.7600	-13.725%	17	2,522	+48.864%
2026-04-17	2.0100	2.0400	2.0100	2.0400	+7.368%	7	2,518	+28.431%
2026-04-16	1.9400	1.9400	1.9000	1.9000	-22.449%	4	2,518	+37.895%
2026-04-15	2.6100	2.6100	2.2800	2.4500	-14.035%	21	2,517	+6.939%
2026-04-14	2.3900	3.0300	2.3900	2.8500	+13.546%	66	2,515	-8.070%
2026-04-13	2.7300	2.7400	2.4100	2.5100	-8.727%	32	2,532	+4.382%
2026-04-10	3.6000	3.6000	2.7500	2.7500	-23.611%	16	2,532	-4.727%
2026-04-09	3.7500	3.9900	3.6000	3.6000	+2.857%	765	2,530	-27.222%
2026-04-07	3.4500	3.5000	2.0900	3.5000	-10.256%	212	2,105	-25.143%
2026-04-06	4.0500	4.0500	3.9000	3.9000	-17.021%	6	1,943	-32.821%
2026-04-02	5.1500	5.4500	4.6000	4.7000	+2.174%	657	1,786	-44.255%
2026-04-01	4.9700	5.0000	4.6000	4.6000	+8.235%	265	1,786	-43.043%
2026-03-31	4.6500	4.9000	4.2500	4.2500	-4.494%	67	1,705	-38.353%
2026-03-30	4.4000	4.6000	4.3500	4.4500	0.000%	31	1,680	-41.124%
2026-03-27	4.3500	4.8500	4.2500	4.4500	+12.658%	70	1,660	-41.124%
2026-03-26	3.1500	4.0000	3.1500	3.9500	-1.250%	25	1,613	-33.671%
2026-03-25	3.5500	4.0000	3.5500	4.0000	+31.148%	98	1,589	-34.500%
2026-03-24	2.9000	3.1000	2.8100	3.0500	+2.694%	98	1,512	-14.098%
2026-03-23	3.7000	3.7000	2.9700	2.9700	-28.434%	72	1,435	-11.785%
2026-03-20	4.1100	4.1500	3.6400	4.1500	-0.480%	28	1,370	-36.867%
2026-03-19	4.0300	4.2500	3.9300	4.1700	+21.221%	95	1,369	-37.170%
2026-03-18	3.9300	4.4000	3.4100	3.4400	-16.098%	56	1,288	-23.837%
2026-03-17	5.2500	5.2500	4.0500	4.1000	-14.583%	5	1,272	-36.098%
2026-03-16	5.6400	5.6400	4.8000	4.8000	-12.886%	92	1,269	-45.417%
2026-03-13	5.5500	6.1000	5.1500	5.5100	+4.952%	48	1,182	-52.450%
2026-03-12	4.8900	5.8100	4.8900	5.2500	+2.941%	56	1,157	-50.095%
2026-03-11	4.9300	5.1500	4.8100	5.1000	-6.422%	26	1,124	-48.627%
2026-03-10	4.9100	5.8500	4.9100	5.4500	+2.830%	147	1,119	-51.927%
2026-03-09	5.0000	5.4000	4.8200	5.3000	+16.740%	47	1,023	-50.566%
2026-03-06	3.9000	4.5400	3.8000	4.5400	+17.922%	52	1,007	-42.291%
2026-03-05	5.0100	5.0100	3.8400	3.8500	-34.966%	26	985	-31.948%
2026-03-04	6.0700	6.1000	5.6000	5.9200	-9.618%	114	973	-55.743%
2026-03-03	6.0500	6.5500	6.0500	6.5500	+3.476%	41	889	-60.000%
2026-03-02	6.0000	6.4000	6.0000	6.3300	+1.280%	123	858	-58.610%
2026-02-27	4.7000	6.2500	4.7000	6.2500	+29.668%	84	772	-58.080%
2026-02-26	4.9700	5.0500	4.6100	4.8200	-3.600%	48	782	-45.643%
2026-02-25	4.9300	5.1000	4.8200	5.0000	-9.091%	39	765	-47.600%
2026-02-24	5.8000	5.8000	5.4500	5.5000	+2.804%	693	765	-52.364%
2026-02-23	5.3500	5.4500	5.0900	5.3500	+35.443%	21	106	-51.028%
2026-02-20	5.2800	5.2800	3.9500	3.9500	-36.800%	11	89	-33.671%
2026-02-19	5.1500	6.2500	4.9000	6.2500	+21.359%	27	88	-58.080%
2026-02-18	5.0100	5.1500	5.0100	5.1500	+2.590%	2	64	-49.126%
2026-02-17	5.0200	5.0200	5.0200	5.0200	-5.283%	2	64	-47.809%
2026-02-13	5.1500	5.6500	5.1500	5.3000	+6.000%	15	52	-50.566%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+49.254%	9	52	-47.600%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+4.688%	2	43	-21.791%
2026-02-10	3.2500	3.4500	3.1500	3.2000	+3.226%	10	43	-18.125%
2026-02-09	3.6500	3.6500	3.1000	3.1000	-10.145%	12	41	-15.484%
2026-02-06	3.0100	3.6000	3.0100	3.4500	+44.351%	17	33	-24.058%
2026-02-04	2.6100	2.6100	2.2200	2.3900	+26.455%	4	23	+9.623%
2026-01-30	1.7200	1.9700	1.7200	1.8900	+70.270%	8	23	+38.624%
2025-12-15	1.1100	1.1100	1.1100	1.1100	0.000%	15	15	+136.036%