Dark

JNJ20261016C290
JNJ Oct 16 2026 290.00 Call (JNJ261016C00290000)
option OPRA

EOD

Sep 4, 2026

4.20-21.201%(-1.13)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.2200	4.9000	4.0500	4.2000	-21.201%	118	2,150	0.000%
2026-09-03	4.0500	5.6400	4.0500	5.3300	+11.042%	143	2,150	-21.201%
2026-09-02	4.2000	6.4900	4.0000	4.8000	+41.176%	123	2,141	-12.500%
2026-09-01	3.3400	3.4000	2.5400	3.4000	+44.068%	103	2,152	+23.529%
2026-08-31	2.6600	2.7700	2.2400	2.3600	-14.182%	302	2,104	+77.966%
2026-08-28	2.5300	2.7500	2.3500	2.7500	+5.364%	172	1,860	+52.727%
2026-08-27	3.0000	3.2500	2.3200	2.6100	-29.459%	127	1,770	+60.920%
2026-08-26	4.1300	4.2000	3.5000	3.7000	-17.411%	82	1,744	+13.514%
2026-08-25	4.0600	4.6200	4.0600	4.4800	+5.412%	135	1,682	-6.250%
2026-08-24	3.6500	4.5400	3.5500	4.2500	+6.250%	71	1,732	-1.176%
2026-08-21	3.1500	4.3200	3.1500	4.0000	+14.943%	31	1,686	+5.000%
2026-08-20	4.8300	4.8300	3.4500	3.4800	-29.124%	39	1,673	+20.690%
2026-08-19	4.4500	5.7000	4.3300	4.9100	+22.750%	64	1,656	-14.460%
2026-08-18	3.6500	4.4000	2.7400	4.0000	+65.975%	69	1,639	+5.000%
2026-08-17	2.3500	2.7000	2.3100	2.4100	+16.990%	57	1,601	+74.274%
2026-08-14	2.0900	2.2300	1.9400	2.0600	-20.769%	23	1,605	+103.883%
2026-08-13	2.5000	2.6000	2.3600	2.6000	+4.839%	71	1,600	+61.538%
2026-08-12	1.8500	2.4800	1.8500	2.4800	+13.761%	14	1,537	+69.355%
2026-08-11	3.0100	3.0100	2.1800	2.1800	-18.045%	16	1,535	+92.661%
2026-08-10	2.7800	2.7800	2.5400	2.6600	+15.652%	10	1,527	+57.895%
2026-08-07	2.3700	2.3700	2.3000	2.3000	-7.631%	25	1,519	+82.609%
2026-08-06	3.2000	3.2000	2.2300	2.4900	-14.138%	22	1,501	+68.675%
2026-08-05	2.8000	3.0000	2.7400	2.9000	+19.342%	20	1,500	+44.828%
2026-08-04	2.7600	2.7600	2.0000	2.4300	+22.727%	20	1,493	+72.840%
2026-08-03	2.7500	2.7500	1.9800	1.9800	-32.881%	9	1,473	+112.121%
2026-07-31	2.9500	2.9500	2.9500	2.9500	+19.919%	2	1,478	+42.373%
2026-07-30	2.5000	2.6500	2.4600	2.4600	-48.750%	82	1,476	+70.732%
2026-07-29	5.5200	5.8500	4.8000	4.8000	-7.692%	120	1,460	-12.500%
2026-07-28	6.1500	7.8000	5.2000	5.2000	-4.587%	127	1,415	-19.231%
2026-07-27	4.2000	5.6500	4.2000	5.4500	+29.762%	22	1,344	-22.936%
2026-07-24	3.9100	4.2500	3.9100	4.2000	+16.667%	20	1,341	0.000%
2026-07-23	3.0000	3.6000	2.7700	3.6000	+25.874%	36	1,341	+16.667%
2026-07-22	2.1200	2.8600	2.1200	2.8600	+45.918%	638	1,322	+46.853%
2026-07-21	1.9100	2.1800	1.9100	1.9600	-7.981%	10	706	+114.286%
2026-07-20	2.1000	2.3500	2.1000	2.1300	+15.761%	58	710	+97.183%
2026-07-17	2.2900	2.4000	1.8400	1.8400	-13.615%	4	667	+128.261%
2026-07-16	1.6700	2.2800	1.6000	2.1300	+42.000%	18	663	+97.183%
2026-07-15	3.1300	3.1300	1.5000	1.5000	-40.000%	30	660	+180.000%
2026-07-14	2.7900	2.7900	2.2900	2.5000	-36.709%	14	649	+68.000%
2026-07-13	3.8000	3.9500	3.7000	3.9500	+16.176%	10	640	+6.329%
2026-07-10	5.3000	5.3000	3.3500	3.4000	-21.839%	106	638	+23.529%
2026-07-09	5.3700	5.3700	4.1500	4.3500	-24.348%	40	536	-3.448%
2026-07-08	6.5000	6.5000	5.7500	5.7500	-24.342%	8	529	-26.957%
2026-07-07	5.7000	7.8400	5.7000	7.6000	+65.217%	344	526	-44.737%
2026-07-06	5.2000	5.2000	3.9000	4.6000	-11.538%	301	333	-8.696%
2026-07-02	3.4200	5.3000	3.4200	5.2000	+73.333%	4	110	-19.231%
2026-07-01	2.9000	3.0900	2.6700	3.0000	+47.059%	72	110	+40.000%
2026-06-30	3.2600	3.6000	2.0400	2.0400	-42.697%	20	80	+105.882%
2026-06-29	3.1100	3.6000	2.9000	3.5600	+21.502%	20	77	+17.978%
2026-06-26	2.3800	2.9400	2.3800	2.9300	+67.429%	32	76	+43.345%
2026-06-25	1.7700	1.7700	1.7500	1.7500	+19.048%	2	70	+140.000%
2026-06-24	1.3900	1.4700	1.3900	1.4700	+47.000%	2	69	+185.714%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+28.205%	7	70	+320.000%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-40.000%	15	65	+438.462%
2026-06-12	1.4300	1.4300	1.2600	1.3000	-25.714%	16	50	+223.077%
2026-06-11	1.6600	1.7700	1.6600	1.7500	+66.667%	7	49	+140.000%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+12.903%	10	48	+300.000%
2026-05-01	1.0000	1.0000	0.9300	0.9300	-23.770%	2	54	+351.613%
2026-04-30	1.1000	1.2200	1.0600	1.2200	+32.609%	9	54	+244.262%
2026-04-27	1.0000	1.0000	0.8300	0.9200	-20.000%	20	53	+356.522%
2026-04-24	1.2000	1.2000	1.1400	1.1500	+4.545%	8	53	+265.217%
2026-04-23	1.1500	1.1500	0.9500	1.1000	-15.385%	8	53	+281.818%
2026-04-21	1.3000	1.3000	1.3000	1.3000	-35.000%	2	55	+223.077%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-20.319%	3	55	+110.000%
2026-04-14	2.5100	2.5100	2.5100	2.5100	-10.357%	1	52	+67.331%
2026-04-10	2.8000	2.8000	2.8000	2.8000	-6.667%	2	51	+50.000%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-7.692%	1	53	+40.000%
2026-04-06	3.5500	3.5500	3.2500	3.2500	-24.419%	9	52	+29.231%
2026-03-31	4.2500	4.3000	4.2500	4.3000	+13.158%	7	47	-2.326%
2026-03-30	4.0500	4.0500	3.7500	3.8000	+2.703%	3	40	+10.526%
2026-03-27	3.7000	3.7000	3.7000	3.7000	+42.308%	1	37	+13.514%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-20.245%	7	36	+61.538%
2026-03-20	3.2600	3.2600	3.2600	3.2600	+5.844%	2	29	+28.834%
2026-03-17	3.0100	3.0800	3.0100	3.0800	-24.878%	2	27	+36.364%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-8.889%	2	27	+2.439%
2026-03-13	4.0000	4.5500	4.0000	4.5000	-3.226%	6	25	-6.667%
2026-03-10	4.3000	4.6500	4.3000	4.6500	+8.140%	5	19	-9.677%
2026-03-09	4.2500	4.4000	4.2500	4.3000	+16.216%	3	14	-2.326%
2026-03-06	3.2500	3.7000	3.2500	3.7000	-26.000%	3	12	+13.514%
2026-03-04	5.7000	5.7000	4.7000	5.0000	+10.375%	8	9	-16.000%
2026-02-23	3.6500	4.5300	3.6500	4.5300	0.000%	2	2	-7.285%