Dark

JNJ20260918C290
JNJ Sep 18 2026 290.00 Call (JNJ260918C00290000)
option OPRA

EOD

Sep 4, 2026

0.6000-50.413%(-0.6100)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9000	1.1800	0.5800	0.6000	-50.413%	123	10,571	0.000%
2026-09-03	1.3400	1.4000	0.8800	1.2100	+21.000%	226	10,571	-50.413%
2026-09-02	0.9100	2.6200	0.8400	1.0000	+92.308%	548	10,589	-40.000%
2026-09-01	0.5300	0.7800	0.2100	0.5200	+160.000%	47	10,458	+15.385%
2026-08-31	0.3000	0.3200	0.2000	0.2000	-31.034%	192	10,453	+200.000%
2026-08-28	0.4300	0.5000	0.1800	0.2900	-30.952%	7,670	10,529	+106.897%
2026-08-27	0.5000	0.6500	0.4000	0.4200	-52.273%	108	15,376	+42.857%
2026-08-26	1.1300	1.2000	0.7900	0.8800	-32.824%	117	15,373	-31.818%
2026-08-25	1.4500	1.6200	1.1000	1.3100	+13.913%	105	15,359	-54.198%
2026-08-24	0.9200	1.4500	0.7300	1.1500	+9.524%	162	15,330	-47.826%
2026-08-21	1.0900	1.6900	1.0000	1.0500	+12.903%	140	15,266	-42.857%
2026-08-20	1.7300	1.7300	0.9000	0.9300	-51.309%	223	15,223	-35.484%
2026-08-19	1.5500	2.5000	1.4000	1.9100	+34.507%	1,023	15,275	-68.586%
2026-08-18	0.8500	1.7300	0.8500	1.4200	+136.667%	7,407	14,987	-57.746%
2026-08-17	0.3600	0.6700	0.3600	0.6000	+13.208%	51	7,940	0.000%
2026-08-14	0.5700	0.5900	0.4700	0.5300	-19.697%	61	7,900	+13.208%
2026-08-13	0.7200	0.7200	0.6600	0.6600	-1.493%	149	7,903	-9.091%
2026-08-12	0.5000	0.8200	0.5000	0.6700	-45.968%	9	7,771	-10.448%
2026-08-11	1.0000	1.2400	0.6000	1.2400	+93.750%	37	7,770	-51.613%
2026-08-10	0.8500	0.9500	0.6400	0.6400	-4.478%	162	7,751	-6.250%
2026-08-07	0.6800	0.8700	0.6700	0.6700	-24.719%	12	7,767	-10.448%
2026-08-06	1.3500	1.3500	0.7800	0.8900	-13.592%	37	7,765	-32.584%
2026-08-05	1.0300	1.2000	0.7700	1.0300	+27.160%	86	7,782	-41.748%
2026-08-04	0.8000	0.8500	0.3800	0.8100	-4.706%	341	7,760	-25.926%
2026-08-03	0.9600	0.9600	0.6300	0.8500	-13.265%	116	7,802	-29.412%
2026-07-31	1.0100	1.1800	0.7400	0.9800	+1.031%	7,508	7,804	-38.776%
2026-07-30	1.4700	1.4700	0.8400	0.9700	-54.673%	53	10,381	-38.144%
2026-07-29	3.0700	3.3500	2.1400	2.1400	-30.065%	6,865	10,384	-71.963%
2026-07-28	3.3500	4.6000	2.9400	3.0600	+18.605%	102	3,337	-80.392%
2026-07-27	2.3500	3.2000	2.3500	2.5800	+29.000%	218	3,358	-76.744%
2026-07-24	2.3000	2.3000	1.9800	2.0000	+24.224%	85	3,220	-70.000%
2026-07-23	1.4600	1.8800	1.4600	1.6100	+28.800%	65	3,242	-62.733%
2026-07-22	1.0900	1.2800	1.0800	1.2500	+50.602%	209	3,223	-52.000%
2026-07-21	0.7300	1.0700	0.7300	0.8300	-5.682%	55	3,057	-27.711%
2026-07-20	1.0600	1.0700	0.7900	0.8800	-23.478%	25	3,063	-31.818%
2026-07-17	1.2900	1.3000	1.0100	1.1500	+12.745%	26	3,082	-47.826%
2026-07-16	1.0000	1.1200	0.6800	1.0200	+8.511%	1,522	3,074	-41.176%
2026-07-15	1.8000	1.8000	0.9400	0.9400	-26.563%	13	1,661	-36.170%
2026-07-14	1.9800	1.9800	1.2500	1.2800	-44.348%	90	1,664	-53.125%
2026-07-13	2.2700	2.5900	2.1600	2.3000	0.000%	144	1,669	-73.913%
2026-07-10	2.4900	2.8900	2.0200	2.3000	-12.548%	80	1,694	-73.913%
2026-07-09	3.4100	3.8500	2.5000	2.6300	-30.789%	60	1,678	-77.186%
2026-07-08	4.7000	4.8500	3.7500	3.8000	-27.619%	79	1,675	-84.211%
2026-07-07	3.6000	5.5100	3.6000	5.2500	+81.661%	142	1,691	-88.571%
2026-07-06	2.6000	2.9200	2.6000	2.8900	-22.933%	161	1,692	-79.239%
2026-07-02	2.4800	3.7500	2.4800	3.7500	+107.182%	1,473	889	-84.000%
2026-07-01	1.8600	1.8900	1.6900	1.8100	-9.950%	184	889	-66.851%
2026-06-30	2.5800	2.5800	2.0100	2.0100	-20.238%	37	810	-70.149%
2026-06-29	2.2800	2.7600	2.0900	2.5200	+40.000%	25	787	-76.190%
2026-06-26	1.9200	2.0000	1.7700	1.8000	+83.673%	64	791	-66.667%
2026-06-25	1.0500	1.0500	0.7600	0.9800	+42.029%	34	765	-38.776%
2026-06-24	0.6900	0.7000	0.5900	0.6900	+25.455%	8	737	-13.043%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-33.735%	3	737	+9.091%
2026-06-12	0.8300	0.8300	0.8300	0.8300	+3.750%	1	734	-27.711%
2026-06-09	0.6600	0.8000	0.6600	0.8000	+135.294%	2	733	-25.000%
2026-06-04	0.3800	0.3800	0.3400	0.3400	-26.087%	3	733	+76.471%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-24.590%	1	733	+30.435%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+10.909%	20	733	-1.639%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-23.611%	5	733	+9.091%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+4.348%	4	733	-16.667%
2026-04-23	0.7200	0.7200	0.6900	0.6900	-32.353%	2	737	-13.043%
2026-04-20	1.0200	1.0200	1.0200	1.0200	+2.000%	10	737	-41.176%
2026-04-17	1.0500	1.0700	0.9400	1.0000	-42.857%	8	739	-40.000%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+10.063%	1	738	-65.714%
2026-04-13	1.5800	1.5900	1.5600	1.5900	-29.333%	10	738	-62.264%
2026-04-09	2.2500	2.2500	2.2500	2.2500	+17.801%	1	738	-73.333%
2026-04-08	1.9100	1.9100	1.9100	1.9100	-9.048%	1	737	-68.586%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-31.596%	1	737	-71.429%
2026-04-02	3.3000	3.3000	2.8300	3.0700	+0.656%	66	673	-80.456%
2026-04-01	3.0500	3.1000	3.0500	3.0500	+12.132%	25	673	-80.328%
2026-03-31	3.1500	3.2500	2.7200	2.7200	-9.333%	20	659	-77.941%
2026-03-30	2.9500	3.0000	2.8500	3.0000	+0.671%	10	653	-80.000%
2026-03-27	2.6000	2.9800	2.6000	2.9800	+14.615%	39	643	-79.866%
2026-03-26	2.6000	2.6000	2.6000	2.6000	+11.588%	1	615	-76.923%
2026-03-25	1.5100	2.3300	1.5100	2.3300	+24.599%	4	615	-74.249%
2026-03-24	1.8700	1.8700	1.8700	1.8700	-14.612%	4	611	-67.914%
2026-03-23	2.4700	2.4700	2.1900	2.1900	-4.367%	2	607	-72.603%
2026-03-20	2.6500	2.6500	2.2900	2.2900	-13.910%	2	608	-73.799%
2026-03-19	2.6300	2.6700	2.5900	2.6600	+24.883%	12	607	-77.444%
2026-03-18	2.6500	2.6600	1.8600	2.1300	-17.761%	12	607	-71.831%
2026-03-17	3.3000	3.7200	2.5900	2.5900	-21.515%	18	607	-76.834%
2026-03-16	3.5900	3.5900	3.3000	3.3000	-14.063%	69	592	-81.818%
2026-03-13	3.8000	3.8600	3.5000	3.8400	+1.053%	293	527	-84.375%
2026-03-12	3.2700	4.1000	3.1500	3.8000	+18.750%	38	251	-84.211%
2026-03-11	3.2500	3.5400	3.1500	3.2000	-11.846%	48	230	-81.250%
2026-03-10	3.3300	3.8000	3.3300	3.6300	+0.833%	42	211	-83.471%
2026-03-09	3.1600	3.6000	3.1600	3.6000	+16.129%	68	190	-83.333%
2026-03-06	2.9500	3.1000	2.9500	3.1000	+28.099%	3	156	-80.645%
2026-03-05	3.4000	3.4000	2.3400	2.4200	-39.500%	5	156	-75.207%
2026-03-04	4.1100	4.1500	3.8500	4.0000	-8.046%	75	155	-85.000%
2026-03-03	3.9800	4.3500	3.8500	4.3500	+11.253%	19	89	-86.207%
2026-03-02	4.5100	4.6100	3.9100	3.9100	+13.006%	24	80	-84.655%
2026-02-27	3.0700	3.5100	3.0700	3.4600	+10.191%	14	69	-82.659%
2026-02-26	3.3200	3.4000	3.1400	3.1400	-3.681%	8	66	-80.892%
2026-02-25	3.0100	3.4500	3.0100	3.2600	-2.687%	23	47	-81.595%
2026-02-23	3.3400	3.3500	3.3400	3.3500	+2.134%	2	47	-82.090%
2026-02-20	3.6100	3.6500	2.6200	3.2800	-12.533%	26	47	-81.707%
2026-02-19	3.7500	3.7500	3.7500	3.7500	+11.276%	13	28	-84.000%
2026-02-18	3.4000	3.5300	3.3700	3.3700	-9.651%	3	19	-82.196%
2026-02-13	3.7700	3.7700	3.7300	3.7300	+16.563%	2	17	-83.914%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+47.465%	11	17	-81.250%
2026-02-11	2.1700	2.1700	2.1700	2.1700	+16.043%	5	8	-72.350%
2026-02-06	1.6800	1.8700	1.6800	1.8700	0.000%	3	3	-67.914%