Dark

JNJ20261016C240
JNJ Oct 16 2026 240.00 Call (JNJ261016C00240000)
option OPRA

EOD

Aug 31, 2026

29.20-1.783%(-0.53)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	29.2000	29.2000	29.2000	29.2000	-1.783%	6	924	0.000%
2026-08-27	30.0200	30.0200	29.7300	29.7300	-12.145%	3	924	-1.783%
2026-08-26	33.8400	33.8400	33.8400	33.8400	-4.163%	1	923	-13.712%
2026-08-25	34.5000	35.3400	34.5000	35.3100	+3.640%	8	923	-17.304%
2026-08-24	32.7300	35.1500	32.5500	34.0700	+5.089%	85	922	-14.294%
2026-08-21	32.8400	32.8400	32.4200	32.4200	+0.840%	6	928	-9.932%
2026-08-20	33.3500	34.2500	32.1000	32.1500	-4.713%	26	923	-9.176%
2026-08-19	34.4500	36.8200	33.7400	33.7400	+2.553%	3	927	-13.456%
2026-08-18	31.0000	33.4500	30.2800	32.9000	+31.547%	19	928	-11.246%
2026-08-17	25.3000	26.0000	25.0100	25.0100	-3.808%	9	936	+16.753%
2026-08-13	26.0000	26.0000	26.0000	26.0000	+7.216%	2	941	+12.308%
2026-08-11	26.5000	26.5000	24.0100	24.2500	-0.411%	6	941	+20.412%
2026-08-10	24.2800	24.3500	24.0000	24.3500	+10.431%	7	941	+19.918%
2026-08-07	22.0000	22.0500	22.0000	22.0500	-0.226%	5	936	+32.426%
2026-08-06	22.6000	22.6000	22.1000	22.1000	-6.908%	2	932	+32.127%
2026-08-05	22.5500	25.0500	22.0000	23.7400	+16.658%	19	932	+22.999%
2026-08-04	19.7000	20.3500	19.0000	20.3500	-11.522%	82	928	+43.489%
2026-08-03	23.0000	23.0000	23.0000	23.0000	-3.158%	1	929	+26.957%
2026-07-31	23.7000	23.7500	23.7000	23.7500	+7.466%	2	930	+22.947%
2026-07-30	25.4100	25.4100	22.1000	22.1000	-25.363%	4	931	+32.127%
2026-07-29	29.6100	29.6100	29.6100	29.6100	-4.175%	1	930	-1.385%
2026-07-28	34.4000	34.4000	30.9000	30.9000	+1.245%	23	930	-5.502%
2026-07-27	31.7600	32.1000	30.5200	30.5200	+7.163%	6	931	-4.325%
2026-07-24	27.9000	28.4800	27.8100	28.4800	+15.071%	12	932	+2.528%
2026-07-23	23.9500	25.2000	23.9500	24.7500	+8.553%	5	935	+17.980%
2026-07-22	20.6500	22.8000	20.4200	22.8000	+16.624%	8	934	+28.070%
2026-07-20	19.5500	19.5500	19.5500	19.5500	-7.826%	10	930	+49.361%
2026-07-17	21.9000	22.1000	20.5700	21.2100	+11.105%	18	922	+37.671%
2026-07-16	19.2700	19.2700	17.9500	19.0900	+11.965%	8	918	+52.960%
2026-07-15	19.3000	19.5500	17.0500	17.0500	-20.513%	377	916	+71.261%
2026-07-14	21.4500	21.4500	21.4500	21.4500	-13.158%	2	811	+36.131%
2026-07-13	25.3500	25.3500	24.7000	24.7000	-4.633%	31	811	+18.219%
2026-07-10	26.9700	26.9700	25.9000	25.9000	-2.079%	2	780	+12.741%
2026-07-09	27.0000	27.0700	26.0000	26.4500	-18.790%	4	780	+10.397%
2026-07-08	31.9500	32.5700	31.9500	32.5700	-5.320%	2	778	-10.347%
2026-07-07	33.2600	34.4000	33.2600	34.4000	+29.860%	3	777	-15.116%
2026-07-06	27.5000	27.5000	26.4900	26.4900	-8.655%	4	777	+10.230%
2026-07-02	26.6500	29.0000	26.6500	29.0000	+32.723%	4	774	+0.690%
2026-07-01	21.7000	22.2000	21.7000	21.8500	-7.297%	20	774	+33.638%
2026-06-30	24.0000	24.0000	23.5700	23.5700	+0.298%	2	768	+23.886%
2026-06-29	22.0600	23.9600	22.0600	23.5000	+8.998%	3	769	+24.255%
2026-06-26	21.4600	22.5500	21.4600	21.5600	+26.082%	35	771	+35.436%
2026-06-25	17.1000	17.1000	17.1000	17.1000	+21.795%	15	771	+70.760%
2026-06-24	14.3000	14.3000	14.0400	14.0400	+14.146%	9	771	+107.977%
2026-06-23	11.3000	12.3000	10.8900	12.3000	+38.202%	49	771	+137.398%
2026-06-22	7.9500	9.0500	7.9500	8.9000	+10.285%	455	758	+228.090%
2026-06-18	8.4000	8.4000	7.6500	8.0700	-23.507%	42	360	+261.834%
2026-06-17	10.0000	10.8000	9.7500	10.5500	-4.091%	69	360	+176.777%
2026-06-15	12.3000	12.4500	11.0000	11.0000	-24.399%	59	360	+165.455%
2026-06-12	13.2500	14.5500	13.2500	14.5500	-1.356%	87	313	+100.687%
2026-06-11	14.3400	14.7500	14.3400	14.7500	+4.610%	6	332	+97.966%
2026-06-10	14.0000	14.6000	14.0000	14.1000	+13.253%	45	332	+107.092%
2026-06-09	10.6000	13.0000	10.6000	12.4500	+27.692%	18	326	+134.538%
2026-06-08	9.9000	11.0800	9.5000	9.7500	-13.717%	13	336	+199.487%
2026-06-05	10.2500	11.3000	10.2500	11.3000	+35.817%	18	336	+158.407%
2026-06-04	8.6000	8.6000	8.3200	8.3200	+18.857%	16	328	+250.962%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-0.709%	5	318	+317.143%
2026-06-02	6.7200	7.0500	6.6200	7.0500	+1.439%	19	318	+314.184%
2026-06-01	7.2000	7.2000	6.9500	6.9500	-7.947%	2	307	+320.144%
2026-05-29	8.0500	8.0500	7.5500	7.5500	-27.404%	31	307	+286.755%
2026-05-28	9.9900	10.5000	9.9900	10.4000	-4.587%	26	301	+180.769%
2026-05-27	10.8500	10.9000	10.8500	10.9000	+0.461%	2	282	+167.890%
2026-05-26	10.9000	10.9000	9.6100	10.8500	-4.991%	7	281	+169.124%
2026-05-22	11.0000	11.4200	11.0000	11.4200	+15.939%	21	280	+155.692%
2026-05-21	9.4000	9.9500	9.4000	9.8500	-2.475%	28	265	+196.447%
2026-05-20	10.3000	10.3000	10.1000	10.1000	+6.316%	2	265	+189.109%
2026-05-19	9.3500	9.5500	9.3500	9.5000	+0.529%	6	240	+207.368%
2026-05-18	9.4500	9.4500	9.4500	9.4500	+7.022%	1	240	+208.995%
2026-05-15	9.1400	9.1500	8.8300	8.8300	-15.340%	14	240	+230.691%
2026-05-14	10.0700	10.4300	10.0700	10.4300	+4.824%	27	232	+179.962%
2026-05-13	9.2000	9.9500	9.2000	9.9500	+7.568%	3	216	+193.467%
2026-05-12	7.6500	9.2500	7.4500	9.2500	+39.098%	13	216	+215.676%
2026-05-11	7.1500	7.1500	6.5000	6.6500	-1.481%	5	216	+339.098%
2026-05-08	7.0500	7.3000	6.7500	6.7500	-3.709%	88	207	+332.593%
2026-05-07	7.4000	7.4000	6.8000	7.0100	-11.266%	26	217	+316.548%
2026-05-06	7.9400	7.9400	7.8000	7.9000	-11.732%	27	202	+269.620%
2026-05-05	9.0500	9.0500	8.9500	8.9500	+5.294%	9	196	+226.257%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-17.874%	5	196	+243.529%
2026-05-01	10.3500	10.3500	10.3500	10.3500	-4.608%	3	191	+182.126%
2026-04-30	10.9500	11.0500	10.8500	10.8500	+8.283%	7	191	+169.124%
2026-04-29	10.6000	10.6000	10.0200	10.0200	-9.730%	16	184	+191.417%
2026-04-28	10.7500	11.1000	10.7500	11.1000	+19.355%	11	183	+163.063%
2026-04-27	9.2400	9.4000	9.2400	9.3000	-10.577%	26	179	+213.978%
2026-04-24	10.4500	10.5000	10.3000	10.4000	-13.333%	16	176	+180.769%
2026-04-23	10.2500	12.0500	10.2500	12.0000	+37.143%	12	173	+143.333%
2026-04-22	9.1300	9.1300	8.7000	8.7500	-8.854%	23	168	+233.714%
2026-04-21	10.0400	10.0400	9.2900	9.6000	-17.597%	19	158	+204.167%
2026-04-20	12.0000	12.7500	11.6500	11.6500	-16.187%	11	158	+150.644%
2026-04-17	12.7700	13.9000	12.7700	13.9000	-2.797%	13	157	+110.072%
2026-04-16	13.9500	14.3000	13.3000	14.3000	-7.861%	15	158	+104.196%
2026-04-15	16.0700	16.0700	14.7000	15.5200	-13.778%	36	144	+88.144%
2026-04-14	16.4500	18.0000	16.0900	18.0000	+18.812%	22	124	+62.222%
2026-04-13	15.1500	15.1500	15.1500	15.1500	-10.619%	1	124	+92.739%
2026-04-10	17.8000	18.0000	16.9500	16.9500	-17.317%	32	124	+72.271%
2026-04-09	20.4000	20.5000	20.4000	20.5000	+25.382%	10	112	+42.439%
2026-04-08	16.3500	16.3500	16.3500	16.3500	-6.304%	1	115	+78.593%
2026-04-07	17.8500	18.0500	17.4500	17.4500	-11.421%	13	114	+67.335%
2026-04-06	19.7000	19.8500	19.6000	19.7000	-7.294%	36	115	+48.223%
2026-04-02	21.2500	21.2500	21.2500	21.2500	-1.392%	2	108	+37.412%
2026-04-01	21.7000	21.8300	21.5000	21.5500	-0.093%	38	108	+35.499%
2026-03-31	21.5700	21.5700	21.5700	21.5700	+12.637%	70	99	+35.373%
2026-03-25	19.1800	19.1800	19.1500	19.1500	+16.061%	2	29	+52.480%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-10.082%	3	29	+76.970%
2026-03-20	18.5000	18.5000	18.3500	18.3500	-3.421%	7	26	+59.128%
2026-03-19	19.1000	19.4000	18.8000	19.0000	+8.571%	6	20	+53.684%
2026-03-18	17.5000	17.5000	17.5000	17.5000	-20.455%	1	20	+66.857%
2026-03-13	22.0000	22.0000	22.0000	22.0000	+4.762%	1	19	+32.727%
2026-03-11	21.0000	21.0000	21.0000	21.0000	-1.593%	2	19	+39.048%
2026-03-10	21.3400	21.3400	21.3400	21.3400	+4.199%	1	17	+36.832%
2026-03-09	20.4700	20.4800	20.4700	20.4800	+13.651%	14	16	+42.578%
2026-03-06	17.7800	18.0200	17.5100	18.0200	-29.278%	16	21	+62.042%
2026-03-02	25.4800	25.4800	25.4800	25.4800	+10.494%	1	6	+14.600%
2026-02-24	23.0600	23.0600	23.0600	23.0600	+3.874%	1	6	+26.626%
2026-02-23	22.6600	22.6600	22.2000	22.2000	+6.988%	4	5	+31.532%
2026-02-20	17.8700	20.7500	17.8700	20.7500	-3.846%	2	3	+40.723%
2026-02-19	21.5800	21.5800	21.5800	21.5800	0.000%	1	1	+35.310%