Dark

JNJ20261016C270
JNJ Oct 16 2026 270.00 Call (JNJ261016C00270000)
option OPRA

EOD

Sep 4, 2026

12.89-14.636%(-2.21)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	13.0500	14.0000	12.8500	12.8900	-14.636%	30	2,805	0.000%
2026-09-03	12.1500	15.6000	12.1500	15.1000	+9.818%	150	2,805	-14.636%
2026-09-02	13.4500	17.5500	12.5000	13.7500	+24.434%	82	2,821	-6.255%
2026-09-01	10.7500	11.0900	8.7500	11.0500	+33.133%	88	2,848	+16.652%
2026-08-31	8.6300	9.0100	8.3000	8.3000	-11.702%	142	2,854	+55.301%
2026-08-28	8.1000	9.4000	8.0500	9.4000	+11.507%	150	2,908	+37.128%
2026-08-27	8.8400	9.2600	7.8000	8.4300	-22.661%	77	2,894	+52.906%
2026-08-26	11.4300	12.0500	10.9000	10.9000	-12.379%	59	2,879	+18.257%
2026-08-25	11.5000	12.8700	11.5000	12.4400	+5.424%	42	2,896	+3.617%
2026-08-24	10.8100	12.5200	10.7500	11.8000	+9.767%	220	2,907	+9.237%
2026-08-21	10.2200	11.6000	10.2200	10.7500	+8.696%	56	2,773	+19.907%
2026-08-20	11.0300	12.0900	9.8900	9.8900	-25.189%	63	2,749	+30.334%
2026-08-19	12.5100	14.5000	12.4400	13.2200	+15.459%	40	2,738	-2.496%
2026-08-18	9.6000	12.2500	9.5500	11.4500	+53.075%	1,280	2,747	+12.576%
2026-08-17	6.5500	8.3000	6.4000	7.4800	+6.857%	65	1,722	+72.326%
2026-08-14	6.7700	7.2000	6.4000	7.0000	-11.392%	115	1,719	+84.143%
2026-08-13	8.0000	8.0000	7.0000	7.9000	+7.483%	89	1,664	+63.165%
2026-08-12	5.0600	7.8000	5.0600	7.3500	+0.685%	42	1,607	+75.374%
2026-08-11	8.4000	9.0000	6.7500	7.3000	-9.317%	45	1,585	+76.575%
2026-08-10	7.3900	8.1000	7.3000	8.0500	+15.000%	102	1,594	+60.124%
2026-08-07	6.7200	7.0000	6.3400	7.0000	+2.190%	318	1,573	+84.143%
2026-08-06	7.9700	8.1600	6.3800	6.8500	-12.179%	25	1,307	+88.175%
2026-08-05	7.1500	8.0900	6.4500	7.8000	+24.800%	100	1,301	+65.256%
2026-08-04	5.9000	6.2500	5.5400	6.2500	+2.459%	42	1,291	+106.240%
2026-08-03	5.2500	6.2500	5.1500	6.1000	-13.475%	27	1,282	+111.311%
2026-07-31	6.4000	7.8000	6.3500	7.0500	+3.524%	96	1,281	+82.837%
2026-07-30	7.9900	7.9900	6.8000	6.8100	-40.106%	91	1,223	+89.280%
2026-07-29	12.2100	13.2000	11.3700	11.3700	-7.184%	47	1,249	+13.369%
2026-07-28	13.8500	16.2000	12.0000	12.2500	+10.360%	75	1,238	+5.224%
2026-07-27	10.2500	12.9000	10.2500	11.1000	+8.824%	45	1,232	+16.126%
2026-07-24	9.9000	10.2600	9.8500	10.2000	+15.909%	42	1,235	+26.373%
2026-07-23	8.0500	8.9900	8.0500	8.8000	+20.548%	41	1,203	+46.477%
2026-07-22	6.1500	7.3000	6.1500	7.3000	+32.727%	51	1,197	+76.575%
2026-07-21	4.6000	5.7500	4.6000	5.5000	+5.769%	72	1,189	+134.364%
2026-07-20	6.3900	6.3900	5.1700	5.2000	-12.605%	49	1,186	+147.885%
2026-07-17	7.1000	7.1000	5.7700	5.9500	+7.207%	75	1,205	+116.639%
2026-07-16	5.5300	5.9000	4.9000	5.5500	+6.731%	169	1,141	+132.252%
2026-07-15	6.9500	6.9500	5.0000	5.2000	-18.110%	250	1,086	+147.885%
2026-07-14	7.7700	7.7700	6.2500	6.3500	-29.601%	307	843	+102.992%
2026-07-13	8.3500	9.0500	8.3500	9.0200	+1.921%	19	561	+42.905%
2026-07-10	9.0000	9.0000	8.0500	8.8500	-3.279%	163	551	+45.650%
2026-07-09	11.5000	11.5000	9.1500	9.1500	-30.943%	25	464	+40.874%
2026-07-08	13.1500	14.7000	13.1500	13.2500	-11.667%	177	457	-2.717%
2026-07-07	15.0000	15.7200	13.6000	15.0000	+63.043%	92	403	-14.067%
2026-07-06	11.2900	11.2900	8.6000	9.2000	-18.871%	45	377	+40.109%
2026-07-02	9.9000	11.3400	9.9000	11.3400	+51.200%	22	360	+13.668%
2026-07-01	7.8900	7.8900	6.2000	7.5000	-6.250%	7	360	+71.867%
2026-06-30	9.8200	9.8200	8.0000	8.0000	-3.730%	12	359	+61.125%
2026-06-29	7.5800	8.4200	7.5800	8.3100	+11.544%	51	347	+55.114%
2026-06-26	6.5100	7.6400	6.5100	7.4500	+61.957%	123	328	+73.020%
2026-06-25	5.0100	5.4200	4.6000	4.6000	+38.973%	47	258	+180.217%
2026-06-24	3.5300	3.7500	3.3000	3.3100	+1.846%	28	247	+289.426%
2026-06-23	2.7100	3.2500	2.4500	3.2500	+38.889%	38	249	+296.615%
2026-06-22	1.9900	2.3400	1.1200	2.3400	+20.619%	12	235	+450.855%
2026-06-18	2.1300	2.1900	1.8600	1.9400	-9.767%	8	235	+564.433%
2026-06-17	2.4400	2.4400	2.1500	2.1500	-20.370%	16	235	+499.535%
2026-06-16	2.6900	2.7100	2.4300	2.7000	+2.662%	31	235	+377.407%
2026-06-15	3.3000	3.3700	2.3000	2.6300	-27.945%	15	229	+390.114%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-13.712%	5	218	+253.151%
2026-06-11	4.2300	4.2300	4.2300	4.2300	+9.021%	1	223	+204.728%
2026-06-10	3.6800	3.8900	3.6800	3.8800	+8.683%	11	223	+232.216%
2026-06-09	2.5600	3.5700	2.5600	3.5700	+44.534%	57	220	+261.064%
2026-06-08	2.6300	2.6500	2.4700	2.4700	-4.633%	16	202	+421.862%
2026-06-05	2.2600	2.5900	2.2600	2.5900	+23.333%	2	202	+397.683%
2026-06-04	1.9900	2.1300	1.9500	2.1000	+31.250%	17	202	+513.810%
2026-06-03	1.8000	1.8200	1.6000	1.6000	-3.614%	8	204	+705.625%
2026-06-02	1.5800	1.7000	1.5500	1.6600	-2.924%	12	205	+676.506%
2026-06-01	1.7300	1.7800	1.7100	1.7100	-8.065%	8	204	+653.801%
2026-05-29	2.3100	2.3400	1.8600	1.8600	-31.365%	10	203	+593.011%
2026-05-28	2.6100	2.7100	2.6100	2.7100	-1.095%	8	203	+375.646%
2026-05-27	2.7300	2.8200	2.7300	2.7400	+2.622%	6	201	+370.438%
2026-05-26	2.6500	2.8400	2.6400	2.6700	-8.562%	6	201	+382.772%
2026-05-22	2.8100	3.2100	2.8100	2.9200	+13.619%	21	204	+341.438%
2026-05-21	2.3000	2.5800	2.3000	2.5700	+1.181%	8	216	+401.556%
2026-05-20	2.6900	2.7400	2.4600	2.5400	+2.008%	20	216	+407.480%
2026-05-19	2.3600	2.7500	2.1900	2.4900	+11.161%	17	218	+417.671%
2026-05-18	1.9800	2.3300	1.9700	2.2400	-3.030%	13	218	+475.446%
2026-05-15	2.6000	2.6000	2.3100	2.3100	-16.606%	10	218	+458.009%
2026-05-14	2.7800	2.8600	2.6000	2.7700	+6.538%	17	214	+365.343%
2026-05-13	2.0200	2.7000	1.7600	2.6000	+29.353%	12	215	+395.769%
2026-05-12	1.5600	2.0100	1.5600	2.0100	+30.519%	8	215	+541.294%
2026-05-08	1.8200	1.8200	1.3100	1.5400	-17.204%	10	215	+737.013%
2026-05-07	1.8800	1.8800	1.6500	1.8600	-4.615%	10	211	+593.011%
2026-05-06	2.3000	2.3000	1.8900	1.9500	-10.959%	17	210	+561.026%
2026-05-05	1.8900	2.1900	1.8800	2.1900	-5.195%	6	202	+488.584%
2026-05-04	2.3100	2.3400	2.3100	2.3100	-19.792%	6	202	+458.009%
2026-05-01	2.8700	2.8800	2.7100	2.8800	-7.097%	6	206	+347.569%
2026-04-30	3.3400	3.4000	2.9300	3.1000	+3.333%	44	206	+315.806%
2026-04-29	2.4400	3.0000	2.4400	3.0000	+16.732%	4	201	+329.667%
2026-04-28	3.1100	3.3900	2.5700	2.5700	-2.281%	29	200	+401.556%
2026-04-27	2.5900	2.7500	2.5800	2.6300	-21.493%	21	205	+390.114%
2026-04-24	2.9500	3.3500	2.9500	3.3500	+36.179%	24	217	+284.776%
2026-04-22	2.4600	2.4600	2.4600	2.4600	-10.870%	1	213	+423.984%
2026-04-21	3.0000	3.6500	2.5400	2.7600	-23.757%	46	205	+367.029%
2026-04-20	3.6500	3.6500	3.6000	3.6200	-10.174%	14	205	+256.077%
2026-04-16	4.4000	4.6000	4.0300	4.0300	-30.517%	37	203	+219.851%
2026-04-14	5.1500	6.0500	5.1500	5.8000	-9.375%	66	173	+122.241%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-9.859%	10	158	+101.406%
2026-04-09	7.2000	7.5000	7.1000	7.1000	+9.231%	19	154	+81.549%
2026-04-07	6.6000	6.8500	6.4000	6.5000	-13.679%	5	140	+98.308%
2026-04-06	7.7500	7.7500	7.4800	7.5300	-19.032%	19	139	+71.182%
2026-04-02	9.3000	9.3000	9.3000	9.3000	+7.514%	3	122	+38.602%
2026-04-01	8.6500	8.6500	8.6500	8.6500	+5.746%	9	122	+49.017%
2026-03-31	8.9700	9.0500	8.1800	8.1800	+17.698%	22	113	+57.579%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+20.870%	1	98	+85.468%
2026-03-24	5.8500	5.8500	5.7500	5.7500	-14.815%	2	97	+124.174%
2026-03-20	6.7500	6.7500	6.7500	6.7500	-22.414%	2	95	+90.963%
2026-03-16	9.0500	9.0500	8.6500	8.7000	+3.571%	22	93	+48.161%
2026-03-11	8.4000	8.4000	8.4000	8.4000	-6.145%	4	71	+53.452%
2026-03-09	8.9500	8.9500	8.8500	8.9500	+20.946%	4	67	+44.022%
2026-03-06	7.3200	7.4000	7.3200	7.4000	+9.145%	3	63	+74.189%
2026-03-05	7.2500	7.3000	6.7800	6.7800	-33.595%	15	62	+90.118%
2026-03-03	10.2100	10.2100	10.2100	10.2100	+13.444%	2	57	+26.249%
2026-02-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	55	+43.222%
2026-02-23	9.0500	9.0500	9.0000	9.0000	+1.124%	12	54	+43.222%
2026-02-19	9.1500	9.1500	8.9000	8.9000	0.000%	44	44	+44.831%