Dark

JNJ20261016C280
JNJ Oct 16 2026 280.00 Call (JNJ261016C00280000)
option OPRA

EOD

Sep 4, 2026

7.72-18.737%(-1.78)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	7.9200	9.3500	7.1500	7.7200	-18.737%	85	5,878	0.000%
2026-09-03	7.6100	9.7500	6.6500	9.5000	+14.873%	391	5,878	-18.737%
2026-09-02	7.6200	11.4500	7.3500	8.2700	+32.320%	551	5,715	-6.651%
2026-09-01	6.0000	6.3500	4.9000	6.2500	+31.857%	326	5,843	+23.520%
2026-08-31	4.7700	5.2000	4.5000	4.7400	-12.222%	81	5,729	+62.869%
2026-08-28	4.6800	5.4000	4.2500	5.4000	+8.000%	217	5,705	+42.963%
2026-08-27	5.6600	5.8800	4.4000	5.0000	-22.240%	420	5,635	+54.400%
2026-08-26	6.6000	7.0300	6.2800	6.4300	-18.089%	115	5,541	+20.062%
2026-08-25	7.1500	8.1100	7.1500	7.8500	+9.028%	102	5,458	-1.656%
2026-08-24	6.5500	7.9000	5.5500	7.2000	+10.769%	118	5,450	+7.222%
2026-08-21	5.4000	7.7500	5.4000	6.5000	+12.847%	153	5,427	+18.769%
2026-08-20	7.8300	7.8300	5.7600	5.7600	-29.842%	160	5,390	+34.028%
2026-08-19	7.5000	9.3000	7.5000	8.2100	+10.946%	723	5,355	-5.968%
2026-08-18	5.8000	7.6000	5.8000	7.4000	+67.421%	199	4,897	+4.324%
2026-08-17	3.4000	4.9500	3.4000	4.4200	+11.899%	343	4,878	+74.661%
2026-08-14	4.0500	4.0500	3.7500	3.9500	-16.842%	96	4,750	+95.443%
2026-08-13	4.3000	4.7500	4.2500	4.7500	+6.742%	169	4,707	+62.526%
2026-08-12	3.4000	4.4500	3.4000	4.4500	+9.877%	70	4,561	+73.483%
2026-08-11	5.1500	5.4800	4.0000	4.0500	-10.596%	72	4,555	+90.617%
2026-08-10	4.6400	4.9000	4.2000	4.5300	+10.488%	97	4,525	+70.419%
2026-08-07	4.3700	4.3700	3.7300	4.1000	-5.747%	63	4,486	+88.293%
2026-08-06	4.7000	4.7000	4.0000	4.3500	-7.447%	31	4,463	+77.471%
2026-08-05	4.5000	5.0000	4.3000	4.7000	+24.668%	90	4,439	+64.255%
2026-08-04	3.1900	3.8500	3.1900	3.7700	+1.892%	60	4,413	+104.775%
2026-08-03	3.5000	3.8200	3.2200	3.7000	-21.109%	49	4,393	+108.649%
2026-07-31	3.6700	4.8000	3.6700	4.6900	+13.012%	16	4,363	+64.606%
2026-07-30	4.4000	4.4100	3.9700	4.1500	-43.306%	157	4,358	+86.024%
2026-07-29	8.1000	8.9000	7.1500	7.3200	-9.963%	292	4,332	+5.464%
2026-07-28	9.0000	11.3000	8.1300	8.1300	+6.974%	177	4,219	-5.043%
2026-07-27	6.0000	8.6000	6.0000	7.6000	+12.593%	112	4,220	+1.579%
2026-07-24	6.0000	6.8500	6.0000	6.7500	+17.391%	75	4,233	+14.370%
2026-07-23	5.4000	5.8000	5.1500	5.7500	+27.778%	220	4,281	+34.261%
2026-07-22	3.7000	4.5700	3.7000	4.5000	+26.761%	89	4,275	+71.556%
2026-07-21	2.6100	3.5500	2.6100	3.5500	+10.938%	55	4,267	+117.465%
2026-07-20	3.8100	3.8900	3.2000	3.2000	-16.883%	218	4,281	+141.250%
2026-07-17	3.8500	4.9000	3.7100	3.8500	+12.573%	331	4,278	+100.519%
2026-07-16	2.8000	3.8000	2.8000	3.4200	+27.612%	3,444	4,268	+125.731%
2026-07-15	4.4000	4.4000	2.6800	2.6800	-39.091%	47	1,128	+188.060%
2026-07-14	5.1500	5.1500	4.0800	4.4000	-27.273%	51	1,138	+75.455%
2026-07-13	6.2100	6.2500	5.8000	6.0500	+5.217%	33	1,131	+27.603%
2026-07-10	5.6000	5.7500	5.4000	5.7500	-8.000%	538	1,119	+34.261%
2026-07-09	7.3500	7.3600	6.2500	6.2500	-29.219%	14	1,093	+23.520%
2026-07-08	9.6000	9.6500	8.8300	8.8300	-16.855%	157	1,090	-12.571%
2026-07-07	9.4000	11.1600	9.4000	10.6200	+47.500%	101	1,105	-27.307%
2026-07-06	6.9300	7.2000	5.9100	7.2000	-11.980%	51	1,096	+7.222%
2026-07-02	5.6000	8.2500	5.6000	8.1800	+63.600%	31	1,068	-5.623%
2026-07-01	4.8500	5.0000	4.4000	5.0000	-7.407%	18	1,068	+54.400%
2026-06-30	6.4300	6.4300	5.4000	5.4000	-11.475%	54	1,068	+42.963%
2026-06-29	4.7000	6.1000	4.5200	6.1000	+33.479%	223	1,069	+26.557%
2026-06-26	3.6000	5.0000	3.6000	4.5700	+60.915%	73	963	+68.928%
2026-06-25	2.6600	3.1800	2.6600	2.8400	+49.474%	578	943	+171.831%
2026-06-24	2.1100	2.1900	1.8900	1.9000	+5.556%	24	441	+306.316%
2026-06-23	1.6300	1.8000	1.4500	1.8000	+32.353%	120	442	+328.889%
2026-06-18	1.2700	1.3700	1.1100	1.3600	-17.073%	5	443	+467.647%
2026-06-17	1.6200	1.6400	1.1800	1.6400	+0.613%	5	443	+370.732%
2026-06-16	1.6200	1.6400	1.5200	1.6300	+5.844%	16	443	+373.620%
2026-06-15	1.9300	1.9300	1.5400	1.5400	-33.621%	7	440	+401.299%
2026-06-12	2.4200	2.4200	2.3200	2.3200	-16.846%	16	441	+232.759%
2026-06-11	2.6500	2.9200	2.5800	2.7900	+19.231%	15	441	+176.703%
2026-06-10	2.2100	2.5400	2.1000	2.3400	+6.364%	11	441	+229.915%
2026-06-09	1.5200	2.2100	1.5200	2.2000	+27.168%	24	441	+250.909%
2026-06-08	1.5900	1.7300	1.5400	1.7300	+15.333%	16	439	+346.243%
2026-05-29	1.3500	1.5000	1.3500	1.5000	-7.975%	202	441	+414.667%
2026-05-28	1.6300	1.6300	1.6100	1.6300	+1.875%	9	239	+373.620%
2026-05-27	1.6300	1.6300	1.6000	1.6000	-8.046%	6	237	+382.500%
2026-05-26	1.6900	2.3400	1.6900	1.7400	-1.136%	6	238	+343.678%
2026-05-22	1.8300	1.9100	1.7200	1.7600	+16.556%	12	240	+338.636%
2026-05-21	1.5100	1.5100	1.5100	1.5100	+3.425%	1	241	+411.258%
2026-05-15	1.5700	1.5700	1.4200	1.4600	-12.575%	10	241	+428.767%
2026-05-14	1.7500	1.7500	1.6000	1.6700	+85.556%	15	239	+362.275%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-10.000%	2	236	+757.778%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-23.664%	1	234	+672.000%
2026-05-06	1.3100	1.3100	1.3100	1.3100	-18.125%	10	235	+489.313%
2026-05-01	1.9300	1.9300	1.5700	1.6000	-19.192%	65	230	+382.500%
2026-04-30	1.9500	1.9800	1.8000	1.9800	+16.471%	53	230	+289.899%
2026-04-28	1.8000	1.8000	1.6100	1.7000	+8.974%	12	231	+354.118%
2026-04-27	1.7000	1.7000	1.4400	1.5600	-7.143%	23	231	+394.872%
2026-04-24	1.9300	1.9600	1.6800	1.6800	-5.085%	6	232	+359.524%
2026-04-23	1.8500	1.9000	1.7700	1.7700	-25.630%	4	230	+336.158%
2026-04-17	2.3800	2.3800	2.3800	2.3800	-19.595%	10	230	+224.370%
2026-04-16	2.8800	2.9600	2.8800	2.9600	-15.429%	13	220	+160.811%
2026-04-14	3.0000	4.0000	3.0000	3.5000	-32.039%	14	207	+120.571%
2026-04-09	4.7500	5.1500	4.7500	5.1500	+28.750%	114	206	+49.903%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-21.569%	1	113	+93.000%
2026-04-06	5.4500	5.4500	5.1000	5.1000	-11.304%	92	113	+51.373%
2026-04-02	6.5000	6.5000	5.7500	5.7500	+1.770%	14	64	+34.261%
2026-03-30	5.7000	5.7000	5.3500	5.6500	0.000%	7	64	+36.637%
2026-03-27	5.6500	5.6500	5.6500	5.6500	+41.250%	1	57	+36.637%
2026-03-23	4.1500	4.1500	4.0000	4.0000	-14.894%	3	56	+93.000%
2026-03-20	4.7500	4.7500	4.7000	4.7000	-8.738%	2	53	+64.255%
2026-03-19	5.1500	5.1500	5.1500	5.1500	+1.980%	1	51	+49.903%
2026-03-18	5.0500	5.0500	5.0500	5.0500	+1.610%	1	50	+52.871%
2026-03-17	5.0800	5.0800	4.9700	4.9700	-17.167%	2	49	+55.332%
2026-03-16	6.2500	6.2500	6.0000	6.0000	-3.226%	18	49	+28.667%
2026-03-12	6.2000	6.2000	6.2000	6.2000	-1.587%	1	31	+24.516%
2026-03-11	6.2500	6.3000	5.9000	6.3000	-3.077%	16	30	+22.540%
2026-03-10	6.2000	6.5500	6.2000	6.5000	+1.562%	7	14	+18.769%
2026-03-09	6.4000	6.4000	6.4000	6.4000	+36.170%	1	7	+20.625%
2026-03-06	4.6000	4.7000	4.6000	4.7000	-27.692%	3	6	+64.255%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+18.182%	1	3	+18.769%
2026-02-26	5.7400	5.7400	5.5000	5.5000	0.000%	4	3	+40.364%