Dark

JNJ20260918C300
JNJ Sep 18 2026 300.00 Call (JNJ260918C00300000)
option OPRA

EOD

Sep 4, 2026

0.1100-62.069%(-0.1800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2900	0.4100	0.1100	0.1100	-62.069%	17	946	0.000%
2026-09-03	0.1800	0.3500	0.1800	0.2900	0.000%	29	946	-62.069%
2026-09-02	0.6300	0.7700	0.2900	0.2900	+70.588%	79	945	-62.069%
2026-09-01	0.1500	0.2200	0.0700	0.1700	+240.000%	12	951	-35.294%
2026-08-31	0.1200	0.1200	0.0500	0.0500	0.000%	10	950	+120.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-66.667%	4	955	+120.000%
2026-08-27	0.2500	0.2500	0.1300	0.1500	-46.429%	8	955	-26.667%
2026-08-26	0.3000	0.5400	0.2800	0.2800	-37.778%	12	960	-60.714%
2026-08-25	0.4500	0.5500	0.3700	0.4500	+9.756%	260	957	-75.556%
2026-08-24	0.5000	0.5000	0.4100	0.4100	+5.128%	3	931	-73.171%
2026-08-21	0.4000	0.5200	0.3900	0.3900	+2.632%	25	930	-71.795%
2026-08-20	0.5300	0.5400	0.3800	0.3800	-50.000%	17	924	-71.053%
2026-08-19	0.6000	1.1500	0.6000	0.7600	+65.217%	61	910	-85.526%
2026-08-18	0.4800	0.5500	0.4100	0.4600	+155.556%	64	871	-76.087%
2026-08-17	0.1300	0.3500	0.1300	0.1800	-21.739%	12	826	-38.889%
2026-08-14	0.2500	0.3600	0.1900	0.2300	-20.690%	262	829	-52.174%
2026-08-13	0.2800	0.2900	0.2700	0.2900	-3.333%	3	872	-62.069%
2026-08-12	0.2500	0.3200	0.2400	0.3000	-21.053%	41	872	-63.333%
2026-08-11	0.4700	0.4700	0.3000	0.3800	+18.750%	15	874	-71.053%
2026-08-10	0.3400	0.3400	0.3200	0.3200	-21.951%	2	872	-65.625%
2026-08-07	0.4300	0.4300	0.4100	0.4100	+7.895%	2	873	-73.171%
2026-08-06	0.5400	0.5400	0.3800	0.3800	-33.333%	7	874	-71.053%
2026-08-05	0.6200	0.6200	0.5700	0.5700	+42.500%	2	876	-80.702%
2026-08-04	0.3400	0.4000	0.3400	0.4000	+100.000%	6	877	-72.500%
2026-08-03	0.2600	0.4000	0.2000	0.2000	-65.517%	14	877	-45.000%
2026-07-31	0.4500	0.5800	0.3800	0.5800	+7.407%	23	876	-81.034%
2026-07-30	0.7200	0.9700	0.4200	0.5400	-60.000%	397	875	-79.630%
2026-07-29	1.5200	1.7800	1.3500	1.3500	-11.184%	22	561	-91.852%
2026-07-28	2.0000	2.5800	1.4500	1.5200	+4.110%	321	554	-92.763%
2026-07-27	1.3000	1.7900	1.3000	1.4600	+25.862%	113	276	-92.466%
2026-07-24	1.2500	1.2500	1.0000	1.1600	+46.835%	37	242	-90.517%
2026-07-23	0.6800	0.8700	0.6300	0.7900	+17.910%	14	259	-86.076%
2026-07-22	0.5800	0.7500	0.5800	0.6700	+52.273%	7	258	-83.582%
2026-07-21	0.4500	0.6400	0.4400	0.4400	+15.789%	17	255	-75.000%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-44.928%	2	257	-71.053%
2026-07-17	0.7500	0.7500	0.6900	0.6900	+7.812%	11	255	-84.058%
2026-07-16	0.6400	0.6400	0.6400	0.6400	+28.000%	15	265	-82.813%
2026-07-15	0.6600	0.7900	0.4500	0.5000	-34.211%	22	265	-78.000%
2026-07-14	0.8700	0.8700	0.7500	0.7600	-39.683%	70	277	-85.526%
2026-07-13	1.2600	1.2600	1.2600	1.2600	-10.000%	10	297	-91.270%
2026-07-10	1.3500	1.4000	1.3500	1.4000	-10.828%	3	297	-92.143%
2026-07-09	1.5800	1.8500	1.5700	1.5700	-43.116%	11	294	-92.994%
2026-07-08	2.9100	2.9100	2.7000	2.7600	-13.750%	6	296	-96.014%
2026-07-07	2.8600	3.4500	2.6200	3.2000	+82.857%	143	293	-96.563%
2026-07-06	1.6200	1.7600	1.6200	1.7500	-19.355%	15	274	-93.714%
2026-07-02	1.7300	2.2100	1.4100	2.1700	+126.042%	21	264	-94.931%
2026-07-01	1.1700	1.1700	0.9600	0.9600	-31.915%	5	264	-88.542%
2026-06-30	1.3800	1.4100	1.3800	1.4100	-4.082%	4	263	-92.199%
2026-06-29	1.1500	1.4700	1.1500	1.4700	+27.826%	38	260	-92.517%
2026-06-26	0.8700	1.2000	0.8700	1.1500	+105.357%	35	265	-90.435%
2026-06-25	0.4400	0.6000	0.4400	0.5600	+100.000%	5	273	-80.357%
2026-06-18	0.4000	0.4000	0.2800	0.2800	-6.667%	20	252	-60.714%
2026-06-15	0.3500	0.3500	0.3000	0.3000	-50.000%	2	252	-63.333%
2026-06-11	0.8000	0.8000	0.6000	0.6000	+33.333%	36	250	-81.667%
2026-06-09	0.3800	0.4500	0.3800	0.4500	+60.714%	5	262	-75.556%
2026-06-08	0.2800	0.2800	0.2800	0.2800	-22.222%	1	264	-60.714%
2026-06-05	0.4100	0.4300	0.3600	0.3600	+63.636%	13	264	-69.444%
2026-06-04	0.2500	0.2500	0.2200	0.2200	-26.667%	12	252	-50.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+11.111%	2	262	-63.333%
2026-06-01	0.2900	0.2900	0.1200	0.2700	-22.857%	57	260	-59.259%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+29.630%	1	256	-68.571%
2026-05-11	0.2900	0.2900	0.2700	0.2700	-10.000%	70	255	-59.259%
2026-05-08	0.2900	0.3500	0.2900	0.3000	-52.381%	44	185	-63.333%
2026-05-07	0.6300	0.6300	0.6300	0.6300	+65.789%	10	152	-82.540%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-11.628%	1	142	-71.053%
2026-04-28	0.4300	0.4300	0.4300	0.4300	0.000%	1	142	-74.419%
2026-04-21	0.5000	0.5000	0.4000	0.4300	-31.746%	11	142	-74.419%
2026-04-20	0.6500	0.6500	0.6300	0.6300	+16.667%	50	133	-82.540%
2026-04-16	0.6200	0.6200	0.5400	0.5400	-34.146%	4	126	-79.630%
2026-04-14	0.8200	0.8200	0.8200	0.8200	-12.766%	1	128	-86.585%
2026-04-10	0.9400	0.9400	0.9400	0.9400	-23.577%	2	128	-88.298%
2026-04-08	1.2000	1.2300	1.2000	1.2300	-10.219%	6	128	-91.057%
2026-04-07	1.3700	1.3800	1.3700	1.3700	-26.738%	14	127	-91.971%
2026-04-02	1.8700	1.8700	1.8700	1.8700	-12.207%	1	114	-94.118%
2026-04-01	2.1300	2.1300	2.1300	2.1300	+4.926%	1	114	-94.836%
2026-03-27	2.0500	2.0500	2.0200	2.0300	+11.538%	7	114	-94.581%
2026-03-20	1.9100	1.9100	1.7500	1.8200	+7.059%	60	110	-93.956%
2026-03-17	1.7100	1.7100	1.7000	1.7000	-39.716%	4	63	-93.529%
2026-03-13	2.5000	2.8800	2.5000	2.8200	+41.000%	41	60	-96.099%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-8.257%	2	48	-94.500%
2026-03-06	2.0600	2.1800	2.0600	2.1800	-18.959%	9	48	-94.954%
2026-03-04	2.0100	2.6900	2.0100	2.6900	-10.033%	5	39	-95.911%
2026-03-03	2.5400	3.1000	2.3400	2.9900	+13.688%	6	37	-96.321%
2026-03-02	2.9300	2.9300	2.1700	2.6300	-8.997%	9	35	-95.817%
2026-02-27	2.7400	2.8900	2.7400	2.8900	+20.417%	9	32	-96.194%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-9.434%	1	23	-95.417%
2026-02-24	2.6500	2.6500	2.6500	2.6500	+15.217%	1	22	-95.849%
2026-02-19	2.3200	2.3200	2.3000	2.3000	-11.538%	3	22	-95.217%
2026-02-13	2.4200	2.6000	2.4200	2.6000	+88.406%	10	10	-95.769%
2026-02-11	1.4200	1.4200	1.3800	1.3800	-8.000%	2	10	-92.029%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+6.383%	1	10	-92.667%
2026-02-09	1.4100	1.4100	1.4100	1.4100	+0.714%	1	9	-92.199%
2026-02-06	1.2400	1.5200	1.2400	1.4000	0.000%	10	9	-92.143%