Dark

JNJ20261218C150
JNJ Dec 18 2026 150.00 Call (JNJ261218C00150000)
option OPRA

EOD

Aug 31, 2026

117.49-4.789%(-5.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	117.4900	117.4900	117.4900	117.4900	-4.789%	5	287	0.000%
2026-08-24	123.4000	123.4000	123.4000	123.4000	+1.564%	2	289	-4.789%
2026-08-21	121.5000	121.5000	121.5000	121.5000	+59.365%	3	287	-3.300%
2026-06-03	76.0100	76.3000	75.9000	76.2400	-9.850%	32	285	+54.105%
2026-05-27	84.5700	84.5700	84.5700	84.5700	+3.260%	1	275	+38.926%
2026-05-21	82.1500	82.1500	81.9000	81.9000	+3.227%	26	274	+43.455%
2026-05-15	79.2500	79.3400	79.1000	79.3400	-2.327%	4	264	+48.084%
2026-05-14	81.1500	81.4000	81.1500	81.2300	+6.003%	10	264	+44.639%
2026-05-12	76.9000	77.0000	76.5300	76.6300	-6.297%	18	258	+53.321%
2026-04-30	81.7800	81.7800	81.7800	81.7800	+5.591%	1	258	+43.666%
2026-04-27	77.4500	77.4500	77.4500	77.4500	-2.993%	2	258	+51.698%
2026-04-24	79.8400	79.8400	79.8400	79.8400	-10.039%	1	257	+47.157%
2026-04-13	88.0000	88.7500	87.3500	88.7500	-4.805%	38	256	+32.383%
2026-03-26	93.2300	93.2300	93.2300	93.2300	+2.926%	9	249	+26.022%
2026-03-19	90.5800	90.5800	90.5800	90.5800	-12.016%	1	249	+29.709%
2026-03-02	102.9500	102.9500	102.9500	102.9500	+2.704%	1	248	+14.123%
2026-02-27	100.2400	100.2400	100.2400	100.2400	+5.683%	1	247	+17.209%
2026-02-20	94.6500	94.9500	94.6500	94.8500	+36.553%	4	248	+23.869%
2026-01-20	69.4600	69.4600	69.4600	69.4600	+7.092%	1	249	+69.148%
2026-01-13	64.8600	64.8600	64.8600	64.8600	+9.932%	1	250	+81.144%
2026-01-06	59.0000	59.0000	59.0000	59.0000	-6.734%	1	249	+99.136%
2025-12-11	63.2600	63.2600	63.2600	63.2600	+86.608%	1	250	+85.726%
2025-09-11	33.9000	33.9000	33.9000	33.9000	-1.511%	4	249	+246.578%
2025-09-08	34.5900	34.5900	34.4200	34.4200	+2.136%	2	249	+241.342%
2025-08-29	33.7200	33.7200	33.6900	33.7000	-3.632%	9	250	+248.635%
2025-08-22	34.9700	34.9700	34.9700	34.9700	-0.991%	1	250	+235.974%
2025-08-21	35.3200	35.3200	35.3200	35.3200	+16.376%	1	251	+232.644%
2025-08-13	30.3500	30.3500	30.3500	30.3500	+16.731%	1	250	+287.117%
2025-07-25	26.0000	26.0000	26.0000	26.0000	-5.109%	1	251	+351.885%
2025-07-24	27.4000	27.4000	27.4000	27.4000	+1.481%	4	252	+328.796%
2025-07-23	27.0000	27.0000	27.0000	27.0000	+5.882%	1	252	+335.148%
2025-07-22	25.5000	25.5000	25.5000	25.5000	+10.870%	1	252	+360.745%
2025-07-17	23.1000	23.1000	23.0000	23.0000	-8.000%	2	252	+410.826%
2025-07-16	23.3500	25.0000	23.3500	25.0000	+30.548%	3	253	+369.960%
2025-07-11	19.1500	19.1500	19.1500	19.1500	-2.545%	1	255	+513.525%
2025-07-10	20.2500	20.2500	19.5000	19.6500	+10.580%	446	255	+497.913%
2025-07-09	17.7700	17.7700	17.7700	17.7700	+7.048%	3	22	+561.171%
2025-06-25	16.6000	16.6000	16.6000	16.6000	-10.027%	1	19	+607.771%
2025-05-28	18.4500	18.4500	18.4500	18.4500	-1.705%	2	19	+536.802%
2025-05-27	18.7700	18.7700	18.7700	18.7700	+1.241%	1	21	+525.946%
2025-05-21	18.5400	18.5400	18.5400	18.5400	+25.270%	1	21	+533.711%
2025-05-14	14.8000	14.8000	14.8000	14.8000	-4.516%	2	20	+693.851%
2025-05-13	15.5000	15.5000	15.5000	15.5000	-16.442%	3	20	+658.000%
2025-05-12	18.5200	18.5500	18.5200	18.5500	-1.904%	2	20	+533.369%
2025-05-09	18.9100	18.9100	18.9100	18.9100	-9.737%	12	21	+521.311%
2025-05-07	21.0000	21.0000	20.8600	20.9500	+12.332%	8	21	+460.811%
2025-04-25	18.6500	18.6500	18.6500	18.6500	-18.666%	2	17	+529.973%
2025-04-17	22.9300	22.9300	22.9300	22.9300	+32.774%	1	19	+412.386%
2025-04-11	17.2700	17.2700	17.2700	17.2700	+0.876%	2	19	+580.313%
2025-04-08	17.1200	17.1200	17.1200	17.1200	-39.612%	1	19	+586.273%
2025-03-11	28.3500	28.3500	28.3500	28.3500	+11.834%	1	18	+314.427%
2025-02-27	25.3500	25.3500	25.3500	25.3500	+0.595%	1	17	+363.471%
2025-02-26	25.2000	25.2000	25.2000	25.2000	-6.320%	1	17	+366.230%
2025-02-25	26.9000	26.9000	26.9000	26.9000	+7.600%	1	17	+336.766%
2025-02-21	24.2500	25.0000	24.2500	25.0000	+20.482%	8	17	+369.960%
2025-02-19	20.7500	20.7500	20.7500	20.7500	+10.080%	2	17	+466.217%
2025-02-11	18.8000	18.9000	18.8000	18.8500	+11.869%	6	18	+523.289%
2025-02-03	16.8500	16.8500	16.8500	16.8500	+21.223%	1	23	+597.270%
2025-01-24	13.9000	13.9000	13.9000	13.9000	-1.418%	2	23	+745.252%
2025-01-23	14.1000	14.1000	14.1000	14.1000	+9.302%	10	24	+733.262%
2025-01-22	13.3500	13.3500	12.0300	12.9000	-12.838%	19	27	+810.775%
2025-01-21	15.3200	15.3200	14.8000	14.8000	-4.516%	6	18	+693.851%
2025-01-17	15.5000	15.5000	15.5000	15.5000	+1.175%	4	18	+658.000%
2025-01-16	15.2500	15.3200	15.2500	15.3200	+17.846%	16	18	+666.906%
2025-01-10	12.6000	13.0000	12.6000	13.0000	+2.686%	20	30	+803.769%
2025-01-08	12.6600	12.6600	12.6600	12.6600	-16.711%	1	30	+828.041%
2025-01-07	14.7500	15.2000	14.7500	15.2000	+7.042%	9	30	+672.961%
2024-12-31	14.2000	14.2000	14.2000	14.2000	+5.185%	1	39	+727.394%
2024-12-30	13.6000	13.6000	13.5000	13.5000	-6.897%	4	39	+770.296%
2024-12-24	14.5000	14.5000	14.5000	14.5000	+4.317%	1	35	+710.276%
2024-12-23	13.9000	13.9000	13.9000	13.9000	-2.797%	1	35	+745.252%
2024-12-19	14.3000	14.3000	14.3000	14.3000	-2.589%	2	36	+721.608%
2024-12-18	14.8800	14.8800	14.6500	14.6800	+4.857%	6	34	+700.341%
2024-12-16	15.3500	15.3500	14.0000	14.0000	-6.040%	14	33	+739.214%
2024-12-13	14.9000	14.9000	14.9000	14.9000	-0.667%	10	19	+688.523%
2024-12-11	15.1500	15.1500	15.0000	15.0000	-8.815%	3	14	+683.267%
2024-12-06	16.5000	16.5000	16.4500	16.4500	-0.904%	4	11	+614.225%
2024-12-05	16.8500	16.8500	16.6000	16.6000	-5.034%	2	9	+607.771%
2024-12-04	17.4800	17.4800	17.4800	17.4800	-6.524%	4	7	+572.140%
2024-12-03	19.0800	19.0800	18.7000	18.7000	-9.443%	11	11	+528.289%
2024-11-29	20.6500	20.6500	20.6500	20.6500	-0.721%	2	16	+468.959%
2024-11-27	20.8000	20.8000	20.8000	20.8000	+15.235%	4	11	+464.856%
2024-11-19	18.0500	18.0500	18.0500	18.0500	-6.622%	2	11	+550.914%
2024-11-18	19.3300	19.3300	19.3300	19.3300	+5.398%	3	9	+507.812%
2024-11-14	18.3400	18.3400	18.3400	18.3400	-1.662%	3	6	+540.622%
2024-11-12	19.1000	19.1000	18.6500	18.6500	-17.841%	10	3	+529.973%
2024-11-06	22.7000	22.7000	22.7000	22.7000	-10.980%	1	6	+417.577%
2024-10-15	25.5000	25.5000	25.5000	25.5000	+6.250%	1	6	+360.745%
2024-10-10	24.0000	24.0000	24.0000	24.0000	-4.000%	1	6	+389.542%
2024-09-24	25.0000	25.0000	25.0000	25.0000	-16.667%	1	5	+369.960%
2024-09-03	30.0000	30.0000	30.0000	30.0000	+18.577%	1	5	+291.633%
2024-08-23	25.3000	25.3000	25.3000	25.3000	+13.300%	2	6	+364.387%
2024-08-13	22.3300	22.3300	22.3300	22.3300	+4.590%	1	7	+426.153%
2024-07-22	21.3500	21.3500	21.3500	21.3500	+18.611%	1	6	+450.304%
2024-07-17	18.0000	18.0000	18.0000	18.0000	-3.743%	2	6	+552.722%
2024-07-16	18.3000	18.7000	18.3000	18.7000	+5.056%	2	7	+528.289%
2024-07-15	17.8000	17.8000	17.8000	17.8000	-3.784%	1	5	+560.056%
2024-07-12	18.5000	18.5000	18.5000	18.5000	+2.778%	2	4	+535.081%
2024-07-11	18.0000	18.0000	18.0000	18.0000	+0.559%	1	4	+552.722%
2024-07-10	17.9000	17.9000	17.9000	17.9000	+6.866%	1	5	+556.369%
2024-07-09	16.2000	16.7500	16.2000	16.7500	+8.065%	3	4	+601.433%
2024-07-05	15.5000	15.5000	15.5000	15.5000	-3.547%	2	3	+658.000%
2024-07-03	16.0700	16.0700	16.0700	16.0700	-4.117%	1	1	+631.114%
2024-07-01	16.7600	16.7600	16.7600	16.7600	+0.903%	2	3	+601.014%
2024-06-28	16.6100	16.6100	16.6100	16.6100	+2.215%	4	3	+607.345%
2024-06-26	16.5100	16.5100	16.2500	16.2500	-6.663%	2	2	+623.015%
2024-06-20	17.4100	17.4100	17.4100	17.4100	+7.802%	1	2	+574.842%
2024-06-18	16.1500	16.1500	16.1500	16.1500	-0.185%	1	1	+627.492%
2024-06-17	16.1800	16.1800	16.1800	16.1800	0.000%	2	0	+626.143%