Dark

JNJ20261016C250
JNJ Oct 16 2026 250.00 Call (JNJ261016C00250000)
option OPRA

EOD

Sep 4, 2026

28.59-6.201%(-1.89)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	28.5300	28.6000	28.2500	28.5900	-6.201%	13	3,334	0.000%
2026-09-03	30.0500	31.0900	28.0000	30.4800	+9.052%	67	3,334	-6.201%
2026-09-02	30.0000	32.0000	27.4000	27.9500	+16.313%	13	3,379	+2.290%
2026-09-01	24.2000	24.2000	22.3000	24.0300	+16.368%	20	3,377	+18.976%
2026-08-31	21.3400	21.3400	20.6500	20.6500	+3.509%	11	3,376	+38.450%
2026-08-28	21.0000	21.0000	19.9500	19.9500	-6.557%	518	3,378	+43.308%
2026-08-27	22.2300	22.2300	21.3500	21.3500	-12.464%	2	3,806	+33.911%
2026-08-26	27.0500	27.0500	24.3900	24.3900	-9.331%	3	3,805	+17.220%
2026-08-25	26.4500	27.0000	26.3100	26.9000	+4.223%	9	3,807	+6.283%
2026-08-24	24.6500	26.7500	23.9100	25.8100	+7.229%	103	3,809	+10.771%
2026-08-21	22.0800	24.6800	22.0800	24.0700	+7.073%	13	3,822	+18.779%
2026-08-20	25.1500	25.3100	22.4800	22.4800	-18.551%	26	3,817	+27.180%
2026-08-19	26.1800	28.6500	25.9500	27.6000	+12.424%	546	3,842	+3.587%
2026-08-18	25.0000	25.0500	22.7500	24.5500	+41.254%	27	3,430	+16.456%
2026-08-14	17.3800	17.3800	17.3800	17.3800	-2.633%	3	3,440	+64.499%
2026-08-13	17.3500	17.8500	17.2300	17.8500	+0.337%	26	3,440	+60.168%
2026-08-12	16.5000	17.7900	16.5000	17.7900	+7.492%	6	3,458	+60.708%
2026-08-11	20.0800	20.0800	16.5500	16.5500	-10.541%	7	3,458	+72.749%
2026-08-10	16.9300	18.5000	16.9300	18.5000	+11.850%	24	3,456	+54.541%
2026-08-07	15.9000	16.5400	15.2300	16.5400	+3.960%	4,444	3,457	+72.854%
2026-08-06	15.6500	15.9500	15.1400	15.9100	-6.412%	5,237	1,774	+79.698%
2026-08-05	16.6500	17.7000	16.2800	17.0000	+12.732%	46	982	+68.176%
2026-08-04	12.4000	15.0800	12.4000	15.0800	+1.480%	123	977	+89.589%
2026-08-03	13.6000	14.8600	13.4000	14.8600	-11.758%	54	880	+92.396%
2026-07-31	14.9500	17.0500	14.4600	16.8400	+5.382%	22	841	+69.774%
2026-07-30	16.3500	16.4000	15.4500	15.9800	-27.264%	71	828	+78.911%
2026-07-29	25.0500	25.0500	21.9700	21.9700	-10.509%	11	790	+30.132%
2026-07-28	27.3700	30.2000	24.5500	24.5500	+6.048%	88	795	+16.456%
2026-07-27	23.9300	25.0000	23.1500	23.1500	+8.941%	69	830	+23.499%
2026-07-24	20.6000	21.2500	20.2000	21.2500	+17.403%	38	827	+34.541%
2026-07-23	16.8500	18.6500	16.5000	18.1000	+12.074%	35	827	+57.956%
2026-07-22	13.9000	16.3000	13.9000	16.1500	+21.887%	96	830	+77.028%
2026-07-21	11.4100	13.5000	10.9000	13.2500	+6.855%	77	886	+115.774%
2026-07-20	14.0000	14.0500	12.4000	12.4000	-14.777%	69	858	+130.565%
2026-07-17	15.8000	16.0700	14.1700	14.5500	+13.672%	82	834	+96.495%
2026-07-16	11.3500	13.3700	11.3500	12.8000	+7.113%	42	828	+123.359%
2026-07-15	15.0000	15.3500	11.9500	11.9500	-19.147%	52	829	+139.247%
2026-07-14	17.2700	17.2700	14.7700	14.7800	-20.538%	45	846	+93.437%
2026-07-13	18.2500	18.7300	17.6900	18.6000	+4.085%	78	825	+53.710%
2026-07-10	18.7500	19.1200	17.8700	17.8700	-10.962%	51	751	+59.989%
2026-07-09	20.3800	20.3800	19.7500	20.0700	-20.515%	21	721	+42.451%
2026-07-08	24.2100	25.4000	24.2100	25.2500	-1.213%	14	703	+13.228%
2026-07-07	26.0000	27.8200	24.2000	25.5600	+34.881%	96	707	+11.854%
2026-07-06	18.7000	19.0000	18.3500	18.9500	-15.590%	16	627	+50.871%
2026-07-02	17.3600	22.4500	17.3600	22.4500	+37.984%	11	627	+27.350%
2026-07-01	16.5700	16.5700	15.0300	16.2700	-3.155%	28	627	+75.722%
2026-06-30	19.8500	19.8500	16.8000	16.8000	-11.579%	58	602	+70.179%
2026-06-29	17.5600	19.0000	17.5600	19.0000	+11.765%	19	576	+50.474%
2026-06-26	13.8200	17.0000	13.8200	17.0000	+47.186%	58	579	+68.176%
2026-06-25	10.1500	12.5000	10.1500	11.5500	+25.407%	48	575	+147.532%
2026-06-24	10.0000	10.0000	9.2100	9.2100	+5.257%	4	566	+210.423%
2026-06-23	7.1500	8.7500	6.8000	8.7500	+59.091%	30	569	+226.743%
2026-06-22	5.4000	5.6600	5.4000	5.5000	+0.917%	10	572	+419.818%
2026-06-18	5.3300	5.5000	4.9500	5.4500	-16.794%	51	542	+424.587%
2026-06-17	6.5500	6.5500	6.5500	6.5500	-8.392%	6	542	+336.489%
2026-06-16	7.0000	7.3300	7.0000	7.1500	-0.694%	14	542	+299.860%
2026-06-15	8.4000	8.4000	7.2000	7.2000	-27.273%	47	533	+297.083%
2026-06-12	10.0000	10.0000	9.0000	9.9000	+0.610%	38	529	+188.788%
2026-06-11	10.8500	10.8500	9.8400	9.8400	+4.792%	4	516	+190.549%
2026-06-10	10.0000	10.0000	9.3400	9.3900	+8.933%	6	514	+204.473%
2026-06-09	6.5600	8.6600	6.5600	8.6200	+43.189%	32	509	+231.671%
2026-06-08	6.7300	6.7300	5.9000	6.0200	-17.534%	68	498	+374.917%
2026-06-05	6.9500	7.6100	6.9500	7.3000	+31.532%	28	452	+291.644%
2026-06-04	5.5500	5.5500	5.5500	5.5500	+23.884%	1	439	+415.135%
2026-06-03	4.6500	4.6500	4.4800	4.4800	+9.268%	13	438	+538.170%
2026-06-02	4.0700	4.1000	4.0700	4.1000	-26.259%	14	425	+597.317%
2026-06-01	4.4000	5.5600	4.4000	5.5600	+13.469%	11	415	+414.209%
2026-05-29	5.3500	5.4200	4.9000	4.9000	-25.191%	16	404	+483.469%
2026-05-28	6.5500	6.9000	6.5500	6.5500	-7.092%	38	403	+336.489%
2026-05-27	7.4500	7.4500	6.9000	7.0500	+6.818%	26	394	+305.532%
2026-05-26	7.1600	7.1600	6.3400	6.6000	-12.929%	8	384	+333.182%
2026-05-22	7.4500	7.5800	7.1100	7.5800	+25.289%	7	382	+277.177%
2026-05-21	6.1000	6.1500	6.0500	6.0500	-9.701%	10	379	+372.562%
2026-05-20	6.7000	6.7000	6.7000	6.7000	+7.200%	1	379	+326.716%
2026-05-19	6.3000	6.3000	6.2500	6.2500	+5.042%	3	373	+357.440%
2026-05-18	5.5000	6.0500	5.5000	5.9500	+2.586%	23	373	+380.504%
2026-05-15	7.0000	7.0000	5.8000	5.8000	-11.854%	28	373	+392.931%
2026-05-14	6.6500	7.0600	6.5800	6.5800	-0.303%	7	368	+334.498%
2026-05-13	5.3200	6.6000	5.3200	6.6000	+26.679%	7	366	+333.182%
2026-05-12	4.5000	5.3000	4.5000	5.2100	+19.770%	18	366	+448.752%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-1.136%	1	366	+557.241%
2026-05-08	4.6500	4.6500	4.4000	4.4000	-7.368%	10	362	+549.773%
2026-05-07	4.8000	4.8500	4.7500	4.7500	-10.377%	24	362	+501.895%
2026-05-06	5.3500	5.3500	5.3000	5.3000	-7.826%	14	351	+439.434%
2026-05-05	5.9500	5.9500	5.7500	5.7500	+0.174%	15	337	+397.217%
2026-05-04	5.6500	5.7400	5.6000	5.7400	-18.582%	7	331	+398.084%
2026-05-01	7.0500	7.0500	7.0500	7.0500	-5.369%	1	327	+305.532%
2026-04-30	7.7500	8.0000	7.2500	7.4500	+9.559%	45	327	+283.758%
2026-04-29	6.1000	7.0000	6.1000	6.8000	+2.256%	23	334	+320.441%
2026-04-28	7.3500	7.7000	6.6500	6.6500	+3.906%	30	331	+329.925%
2026-04-27	6.4000	6.4000	6.4000	6.4000	+6.667%	10	322	+346.719%
2026-04-22	6.0500	6.0500	5.8000	6.0000	-6.103%	6	332	+376.500%
2026-04-21	6.5800	6.5800	6.2200	6.3900	-22.073%	137	216	+347.418%
2026-04-20	8.8100	8.8100	8.1500	8.2000	-10.088%	5	216	+248.659%
2026-04-17	9.0000	9.4500	9.0000	9.1200	-24.315%	30	214	+213.487%
2026-04-16	12.0500	12.0500	12.0500	12.0500	+8.559%	11	195	+137.261%
2026-04-15	11.0000	11.1000	10.9200	11.1000	-12.253%	4	206	+157.568%
2026-04-14	12.6500	12.6500	12.6500	12.6500	+17.130%	50	205	+126.008%
2026-04-13	12.9000	12.9000	10.7500	10.8000	-24.739%	23	155	+164.722%
2026-04-09	14.4000	14.4000	14.3500	14.3500	+9.877%	9	134	+99.233%
2026-04-07	13.0600	13.0600	13.0600	13.0600	-11.757%	1	139	+118.913%
2026-04-06	14.8000	14.8000	14.8000	14.8000	-8.642%	3	138	+93.176%
2026-04-02	16.1500	16.2000	16.1500	16.2000	-0.613%	3	137	+76.481%
2026-04-01	16.3000	16.3000	16.3000	16.3000	+9.249%	2	137	+75.399%
2026-03-27	15.0700	15.0700	14.7000	14.9200	-0.201%	5	138	+91.622%
2026-03-26	14.9500	14.9500	14.9500	14.9500	+24.896%	1	138	+91.237%
2026-03-24	11.9700	11.9700	11.9700	11.9700	-11.661%	1	139	+138.847%
2026-03-20	13.6000	13.8000	13.4500	13.5500	-5.575%	6	138	+110.996%
2026-03-19	14.5000	14.6500	14.3500	14.3500	+3.610%	31	136	+99.233%
2026-03-18	13.8500	13.8500	13.8500	13.8500	-19.757%	1	129	+106.426%
2026-03-13	17.2600	17.2600	17.2600	17.2600	+10.997%	7	130	+65.643%
2026-03-12	15.7800	15.7800	15.5500	15.5500	-8.529%	28	123	+83.859%
2026-03-09	15.6000	17.0000	15.2800	17.0000	+27.532%	6	106	+68.176%
2026-03-06	14.0200	14.0200	13.3300	13.3300	-1.769%	2	103	+114.479%
2026-03-05	14.2000	14.2000	13.5700	13.5700	-24.653%	13	102	+110.685%
2026-03-04	17.2400	18.0100	17.1500	18.0100	-9.178%	9	99	+58.745%
2026-03-02	19.8300	19.8300	19.8300	19.8300	+30.891%	1	97	+44.175%
2026-02-26	15.1500	15.1500	15.1500	15.1500	-13.920%	1	96	+88.713%
2026-02-24	17.6000	17.6000	17.6000	17.6000	+4.513%	10	97	+62.443%
2026-02-23	17.3900	17.3900	16.8400	16.8400	+9.138%	89	97	+69.774%
2026-02-20	16.2500	16.2500	14.7200	15.4300	-8.427%	35	60	+85.288%
2026-02-19	16.3800	17.1000	16.3800	16.8500	0.000%	27	26	+69.674%