Dark

JNJ20261218C165
JNJ Dec 18 2026 165.00 Call (JNJ261218C00165000)
option OPRA

Inactive

Jul 10, 2026

91.81-3.480%(-3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	91.8100	91.8100	91.8100	91.8100	-3.480%	1	400	0.000%
2026-07-06	95.1200	95.1200	95.1200	95.1200	+23.693%	1	400	-3.480%
2026-06-24	76.8000	76.9000	76.8000	76.9000	+4.512%	2	401	+19.389%
2026-06-23	73.2000	73.5800	72.9500	73.5800	+1.532%	16	401	+24.776%
2026-06-16	72.3500	72.4700	72.3500	72.4700	-6.309%	4	403	+26.687%
2026-06-11	77.2800	77.3500	77.2800	77.3500	+2.274%	2	403	+18.694%
2026-06-10	75.5900	75.6300	75.5900	75.6300	+22.280%	2	403	+21.394%
2026-06-03	61.8500	61.8500	61.8500	61.8500	-2.291%	1	402	+48.440%
2026-05-29	64.4700	64.4700	63.3000	63.3000	-9.052%	7	402	+45.039%
2026-05-27	69.8000	69.8000	69.6000	69.6000	+2.640%	2	402	+31.911%
2026-05-21	67.7500	67.8500	67.7500	67.8100	+3.907%	4	402	+35.393%
2026-05-15	65.2400	65.4400	65.1500	65.2600	-3.247%	6	400	+40.683%
2026-05-14	67.3500	67.4500	67.3500	67.4500	+7.404%	2	400	+36.116%
2026-05-12	62.8300	63.1300	62.6900	62.8000	-1.397%	14	394	+46.194%
2026-05-05	63.6900	63.6900	63.6900	63.6900	-0.547%	2	394	+44.151%
2026-04-27	63.9900	64.0400	63.9900	64.0400	+0.455%	2	395	+43.364%
2026-04-21	63.7500	63.7500	63.7500	63.7500	-7.340%	2	393	+44.016%
2026-04-20	68.8000	68.8000	68.8000	68.8000	-7.651%	1	393	+33.445%
2026-04-14	75.0500	75.0500	74.5000	74.5000	-0.067%	2	393	+23.235%
2026-04-13	74.3000	74.6000	73.5500	74.5500	-16.142%	62	393	+23.152%
2026-03-02	88.9000	88.9000	88.9000	88.9000	+4.441%	1	369	+3.273%
2026-02-24	85.1200	85.1200	85.1200	85.1200	+5.086%	1	370	+7.859%
2026-02-20	80.5500	81.0000	80.5500	81.0000	-3.422%	9	370	+13.346%
2026-02-19	83.8700	83.8700	83.8700	83.8700	+21.007%	14	375	+9.467%
2026-02-03	69.3100	69.3100	69.3100	69.3100	+4.635%	1	375	+32.463%
2026-01-28	66.2400	66.2400	66.2400	66.2400	+13.893%	2	376	+38.602%
2026-01-16	58.1600	58.1600	58.1600	58.1600	+23.403%	3	376	+57.858%
2026-01-07	47.1500	47.1500	47.1300	47.1300	+2.434%	2	376	+94.802%
2026-01-06	45.7100	46.0100	45.7100	46.0100	-3.239%	31	374	+99.544%
2025-12-26	47.5500	47.5500	47.5500	47.5500	+9.942%	3	382	+93.081%
2025-12-10	43.3900	43.3900	43.2500	43.2500	-3.460%	4	379	+112.277%
2025-12-09	44.8000	44.8000	44.8000	44.8000	+1.911%	6	379	+104.933%
2025-12-08	43.9600	43.9600	43.9600	43.9600	-1.391%	5	379	+108.849%
2025-12-02	44.5800	44.5800	44.5800	44.5800	-6.404%	1	374	+105.944%
2025-11-25	47.6600	47.6600	47.6300	47.6300	+7.420%	3	374	+92.757%
2025-11-24	45.4300	45.4300	44.3400	44.3400	+7.962%	5	371	+107.059%
2025-11-19	41.0700	41.0700	41.0700	41.0700	+0.785%	1	368	+123.545%
2025-11-18	40.7500	40.7500	40.7500	40.7500	+3.822%	1	368	+125.301%
2025-11-14	39.2500	39.2500	39.2500	39.2500	+16.400%	1	369	+133.911%
2025-11-11	33.7200	33.7200	33.7200	33.7200	+11.767%	1	369	+172.272%
2025-11-07	30.1700	30.1700	30.1700	30.1700	-1.726%	2	369	+204.309%
2025-10-30	30.7000	30.7000	30.7000	30.7000	+6.228%	10	369	+199.055%
2025-10-29	28.9000	28.9000	28.9000	28.9000	-16.858%	3	369	+217.682%
2025-10-22	34.7600	34.7600	34.7600	34.7600	-0.686%	1	369	+164.125%
2025-10-20	35.0000	35.0000	35.0000	35.0000	+1.302%	1	368	+162.314%
2025-10-17	35.2000	35.2000	34.5000	34.5500	+3.598%	9	367	+165.731%
2025-10-15	33.3500	33.3500	33.3500	33.3500	+24.301%	3	363	+175.292%
2025-09-30	27.5000	27.5000	26.8300	26.8300	+2.600%	9	360	+242.192%
2025-09-29	26.1500	26.1500	26.1500	26.1500	+4.768%	1	368	+251.090%
2025-09-26	24.9600	24.9600	24.9600	24.9600	+7.263%	7	369	+267.829%
2025-09-12	23.2700	23.2700	23.2700	23.2700	+1.483%	7	376	+294.542%
2025-09-09	22.9300	22.9300	22.9300	22.9300	+2.917%	2	376	+300.392%
2025-08-28	20.8000	22.2800	20.8000	22.2800	-5.191%	3	376	+312.074%
2025-08-27	23.5000	23.5000	23.5000	23.5000	+1.468%	1	376	+290.681%
2025-08-26	23.1600	23.1600	23.1600	23.1600	+0.696%	1	376	+296.416%
2025-08-22	23.0000	23.0000	23.0000	23.0000	+13.580%	7	376	+299.174%
2025-08-13	20.2500	20.2500	20.2500	20.2500	+4.597%	3	383	+353.383%
2025-08-12	19.3600	19.3600	19.3600	19.3600	+4.932%	50	383	+374.225%
2025-08-07	17.8800	18.4500	17.8800	18.4500	+3.652%	6	383	+397.615%
2025-08-04	17.6400	17.8000	17.6400	17.8000	+2.890%	3	382	+415.787%
2025-07-29	17.3000	17.3000	17.3000	17.3000	+5.810%	5	381	+430.694%
2025-07-23	16.3500	16.3500	16.3500	16.3500	+15.466%	1	381	+461.529%
2025-07-17	14.1600	14.1600	14.1600	14.1600	-8.939%	2	381	+548.376%
2025-07-16	15.5500	15.5500	15.5500	15.5500	+35.217%	3	379	+490.418%
2025-07-10	11.8000	11.8000	11.5000	11.5000	+5.991%	3	380	+698.348%
2025-07-09	10.8500	10.8500	10.8500	10.8500	-2.076%	2	380	+746.175%
2025-07-08	11.0800	11.0800	11.0800	11.0800	+0.271%	1	380	+728.610%
2025-07-02	11.1000	11.1500	11.0500	11.0500	+13.566%	53	380	+730.860%
2025-06-18	9.7300	9.7300	9.7300	9.7300	-17.890%	2	380	+843.577%
2025-06-16	11.8500	11.8500	11.8500	11.8500	-3.186%	1	380	+674.768%
2025-06-09	12.2400	12.2400	12.2400	12.2400	+15.472%	1	380	+650.082%
2025-05-19	10.6000	10.6000	10.6000	10.6000	-19.636%	2	381	+766.132%
2025-04-21	13.5700	13.5700	13.1900	13.1900	+44.786%	3	381	+596.058%
2025-04-10	9.1100	9.1100	9.1100	9.1100	-32.468%	1	380	+907.794%
2025-04-03	13.4900	13.4900	13.4900	13.4900	+8.353%	1	380	+580.578%
2025-04-01	12.4500	12.4500	12.4500	12.4500	-25.849%	5	380	+637.430%
2025-03-28	16.7900	16.7900	16.7900	16.7900	+0.962%	2	375	+446.814%
2025-03-17	16.6300	16.6300	16.6300	16.6300	-0.835%	1	376	+452.075%
2025-03-14	16.7700	16.7700	16.7700	16.7700	-16.650%	2	376	+447.466%
2025-03-04	20.1200	20.1200	20.1200	20.1200	+9.348%	2	375	+356.312%
2025-03-03	18.4000	18.4000	18.4000	18.4000	+11.178%	2	375	+398.967%
2025-02-26	16.3300	16.8500	16.3300	16.5500	-5.429%	8	375	+454.743%
2025-02-25	17.5000	17.5000	17.5000	17.5000	+3.550%	4	379	+424.629%
2025-02-24	16.9000	16.9000	16.9000	16.9000	+46.067%	2	379	+443.254%
2025-02-11	11.5700	11.5700	11.5700	11.5700	+7.130%	1	379	+693.518%
2025-02-06	10.8000	10.8000	10.8000	10.8000	+14.772%	1	379	+750.093%
2025-01-28	9.7500	9.7500	9.4100	9.4100	+19.114%	32	379	+875.664%
2025-01-24	7.9000	7.9000	7.9000	7.9000	+2.332%	2	352	+1,062.152%
2025-01-23	7.7200	7.7200	7.7200	7.7200	-14.696%	1	352	+1,089.249%
2025-01-17	9.0000	9.1000	9.0000	9.0500	+25.346%	60	356	+914.475%
2025-01-08	7.2200	7.2200	7.2200	7.2200	-8.492%	8	356	+1,171.607%
2025-01-06	7.8900	7.8900	7.8900	7.8900	+5.200%	1	357	+1,063.625%
2024-12-30	7.5000	7.5000	7.5000	7.5000	-10.180%	1	357	+1,124.133%
2024-12-27	8.3500	8.3500	8.3500	8.3500	-0.120%	8	357	+999.521%
2024-12-26	8.7500	8.7500	8.3600	8.3600	-4.566%	5	357	+998.206%
2024-12-18	8.7600	8.7600	8.7600	8.7600	-4.783%	1	353	+948.059%
2024-12-16	8.9500	9.2000	8.9500	9.2000	+3.955%	3	351	+897.935%
2024-12-13	8.8500	8.8500	8.8500	8.8500	-12.289%	2	351	+937.401%
2024-12-04	10.0900	10.0900	10.0900	10.0900	-19.280%	2	351	+809.911%
2024-12-03	12.5000	12.5000	12.5000	12.5000	+9.170%	4	349	+634.480%
2024-11-20	11.4500	11.4500	11.4500	11.4500	-7.062%	5	345	+701.834%
2024-11-18	12.3200	12.3200	12.3200	12.3200	+4.851%	1	350	+645.211%
2024-11-15	11.9000	11.9000	11.7500	11.7500	-35.369%	4	350	+681.362%
2024-10-18	18.1200	18.1800	18.1200	18.1800	+14.340%	4	350	+405.006%
2024-10-10	15.9000	15.9000	15.9000	15.9000	-5.526%	1	350	+477.421%
2024-10-01	16.8300	16.8300	16.8300	16.8300	+3.378%	1	350	+445.514%
2024-09-26	16.2800	16.2800	16.2800	16.2800	-7.553%	33	351	+463.943%
2024-09-23	17.6100	17.6100	17.6100	17.6100	-0.396%	1	351	+421.352%
2024-09-20	17.6800	17.6800	17.6800	17.6800	-11.156%	2	350	+419.287%
2024-09-17	19.9000	19.9000	19.9000	19.9000	+12.429%	1	350	+361.357%
2024-09-12	17.7000	17.7000	17.7000	17.7000	-14.493%	10	351	+418.701%
2024-09-09	19.7500	20.7000	19.7500	20.7000	+9.698%	372	344	+343.527%
2024-09-06	18.9000	18.9000	18.8700	18.8700	-8.041%	4	57	+386.539%
2024-09-04	20.5200	20.5200	20.5200	20.5200	+8.000%	1	56	+347.417%
2024-08-30	19.0000	19.0000	19.0000	19.0000	+4.338%	10	55	+383.211%
2024-08-26	18.4000	18.4000	18.2100	18.2100	+4.535%	4	55	+404.174%
2024-08-23	17.4200	17.4200	17.4200	17.4200	+9.216%	4	53	+427.038%
2024-08-21	15.9500	15.9500	15.9500	15.9500	+0.314%	1	53	+475.611%
2024-08-19	15.9000	15.9000	15.9000	15.9000	+1.081%	1	53	+477.421%
2024-08-16	15.7300	15.7300	15.7300	15.7300	-5.808%	2	53	+483.662%
2024-08-06	16.7000	16.7000	16.7000	16.7000	+7.051%	4	53	+449.760%
2024-07-25	15.6000	15.6000	15.6000	15.6000	+8.711%	8	57	+488.526%
2024-07-24	14.3500	14.3500	14.3500	14.3500	+2.867%	4	49	+539.791%
2024-07-17	13.9500	13.9500	13.9500	13.9500	+24.221%	1	45	+558.136%
2024-07-16	11.4800	11.4800	11.2300	11.2300	-4.099%	7	45	+717.542%
2024-07-12	11.7100	11.7100	11.7100	11.7100	+17.688%	6	38	+684.031%
2024-07-08	9.9500	9.9500	9.9500	9.9500	-0.599%	1	36	+822.714%
2024-07-05	10.0100	10.0100	10.0100	10.0100	-1.863%	2	36	+817.183%
2024-06-20	10.5700	10.5700	10.2000	10.2000	+5.590%	34	35	+800.098%
2024-06-18	9.6600	9.6600	9.6600	9.6600	0.000%	1	0	+850.414%