Dark

JNJ20261218C170
JNJ Dec 18 2026 170.00 Call (JNJ261218C00170000)
option OPRA

EOD

Jul 23, 2026

90.56+6.291%(+5.36)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	90.5000	90.5600	90.5000	90.5600	+6.291%	22	317	0.000%
2026-07-14	85.2000	85.2000	85.2000	85.2000	-5.752%	3	339	+6.291%
2026-07-09	90.5500	90.5500	90.4000	90.4000	-9.600%	2	339	+0.177%
2026-07-07	100.0000	100.0000	100.0000	100.0000	+38.600%	3	340	-9.440%
2026-06-24	72.2000	72.3600	72.0800	72.1500	+6.432%	4	337	+25.516%
2026-06-16	67.7500	67.7900	67.7500	67.7900	-6.290%	2	335	+33.589%
2026-06-11	72.3000	72.3400	72.3000	72.3400	+2.031%	2	334	+25.187%
2026-06-10	70.9000	70.9000	70.9000	70.9000	+16.363%	2	334	+27.729%
2026-06-04	60.9000	60.9300	60.9000	60.9300	+7.460%	2	333	+48.630%
2026-06-03	56.7000	56.7000	56.7000	56.7000	-5.642%	1	332	+59.718%
2026-05-29	59.9500	60.0900	59.9500	60.0900	-4.981%	2	333	+50.707%
2026-05-21	63.0500	63.2500	63.0500	63.2400	+2.997%	6	333	+43.201%
2026-05-18	61.4000	61.4000	61.4000	61.4000	+1.003%	3	333	+47.492%
2026-05-15	60.8000	60.9600	60.7600	60.7900	-3.262%	4	334	+48.972%
2026-05-14	62.6000	62.8800	62.6000	62.8400	+7.676%	6	333	+44.112%
2026-05-12	58.5000	58.5200	58.2100	58.3600	-0.883%	10	330	+55.175%
2026-04-29	59.1100	59.3500	58.0500	58.8800	-3.237%	48	330	+53.804%
2026-04-28	60.7200	60.8500	59.4000	60.8500	+4.088%	30	378	+48.825%
2026-04-27	60.1500	60.1500	57.4000	58.4600	+0.017%	110	417	+54.909%
2026-04-22	58.7500	58.7500	57.9500	58.4500	-20.735%	3	520	+54.936%
2026-04-14	69.7000	73.7400	69.7000	73.7400	+5.268%	12	520	+22.810%
2026-04-13	69.7500	70.0500	69.1000	70.0500	-9.496%	37	509	+29.279%
2026-03-30	77.4000	77.4000	77.4000	77.4000	+13.506%	2	506	+17.003%
2026-03-24	68.1900	68.1900	68.1900	68.1900	-1.955%	10	508	+32.805%
2026-03-23	70.4300	70.4300	69.5500	69.5500	-2.125%	20	518	+30.208%
2026-03-20	71.0600	71.0600	71.0600	71.0600	-1.086%	20	538	+27.442%
2026-03-18	71.9000	71.9300	70.9000	71.8400	-7.897%	91	558	+26.058%
2026-03-16	78.0000	78.0000	78.0000	78.0000	+0.322%	2	638	+16.103%
2026-03-10	77.8500	77.8500	77.7500	77.7500	-2.078%	2	636	+16.476%
2026-03-04	79.4000	79.4000	79.4000	79.4000	-5.813%	2	653	+14.055%
2026-03-02	84.3000	84.3000	84.3000	84.3000	+5.454%	1	653	+7.426%
2026-02-24	80.5100	80.5100	79.7500	79.9400	+0.934%	97	652	+13.285%
2026-02-23	79.2000	79.2000	79.2000	79.2000	+2.937%	1	638	+14.343%
2026-02-20	76.0500	76.9400	76.0500	76.9400	-1.232%	2	637	+17.702%
2026-02-12	77.8500	77.9000	77.8500	77.9000	+7.005%	2	638	+16.252%
2026-02-10	72.8000	72.8000	72.8000	72.8000	+2.825%	2	638	+24.396%
2026-02-09	70.8000	70.8000	70.8000	70.8000	-1.255%	2	637	+27.910%
2026-02-05	71.9000	71.9000	71.7000	71.7000	+6.538%	2	638	+26.304%
2026-02-03	67.3000	67.3000	67.3000	67.3000	+11.056%	198	638	+34.562%
2026-01-28	60.7500	61.0100	60.6000	60.6000	+3.501%	32	440	+49.439%
2026-01-27	57.4300	58.5500	57.4300	58.5500	+14.021%	44	443	+54.671%
2026-01-21	50.4000	51.4000	50.4000	51.3500	+26.603%	4	421	+76.358%
2026-01-09	40.9900	40.9900	40.5600	40.5600	-6.759%	12	421	+123.274%
2026-01-07	43.0000	43.5000	42.8500	43.5000	+11.768%	8	421	+108.184%
2026-01-05	38.8000	38.9500	38.2000	38.9200	-10.529%	192	231	+132.682%
2025-12-30	43.5000	43.5000	43.5000	43.5000	+0.462%	15	231	+108.184%
2025-12-26	43.3000	43.3000	43.3000	43.3000	+0.464%	1	216	+109.145%
2025-12-24	43.1000	43.1000	43.1000	43.1000	+2.962%	1	216	+110.116%
2025-12-23	41.8600	41.8600	41.8600	41.8600	-7.594%	3	216	+116.340%
2025-12-19	45.3000	45.3000	45.3000	45.3000	+16.813%	1	219	+99.912%
2025-12-08	38.7800	38.7800	38.7800	38.7800	-9.414%	1	220	+133.522%
2025-12-03	42.8100	42.8100	42.8100	42.8100	+4.415%	1	219	+111.539%
2025-12-02	41.5000	41.5500	41.0000	41.0000	-8.236%	6	218	+120.878%
2025-11-25	44.6800	44.6800	44.6800	44.6800	+10.485%	2	214	+102.686%
2025-11-24	40.4400	40.4400	40.4400	40.4400	-3.091%	1	216	+123.937%
2025-11-21	41.7300	41.7300	41.7300	41.7300	+5.726%	10	215	+117.014%
2025-11-20	39.4900	39.4900	39.4700	39.4700	+47.111%	2	215	+129.440%
2025-11-07	26.8300	26.8300	26.8300	26.8300	-0.371%	2	215	+237.533%
2025-11-04	26.9300	26.9300	26.9300	26.9300	-1.065%	2	215	+236.279%
2025-10-28	27.2200	27.2200	27.2200	27.2200	-10.578%	1	213	+232.697%
2025-10-23	30.4400	30.4400	30.4400	30.4400	-3.549%	2	212	+197.503%
2025-10-21	31.5200	31.5600	31.5200	31.5600	-2.442%	3	214	+186.946%
2025-10-20	32.1000	32.3500	32.1000	32.3500	+7.084%	2	217	+179.938%
2025-10-15	29.0500	30.2100	29.0500	30.2100	-0.132%	5	216	+199.768%
2025-10-13	30.0500	30.3600	30.0500	30.2500	-1.530%	6	214	+199.372%
2025-10-10	30.4800	30.7200	30.4800	30.7200	+2.298%	6	214	+194.792%
2025-10-09	30.0400	30.0400	30.0300	30.0300	+19.309%	3	216	+201.565%
2025-10-07	25.8500	25.8500	25.1700	25.1700	-9.526%	2	216	+259.793%
2025-10-06	28.6000	28.6000	27.6900	27.8200	+3.459%	10	216	+225.521%
2025-10-03	27.3500	27.3500	26.8900	26.8900	+4.225%	2	214	+236.779%
2025-10-02	25.8000	25.8000	25.8000	25.8000	+14.667%	6	214	+251.008%
2025-09-29	22.5000	22.5000	22.5000	22.5000	+5.239%	2	208	+302.489%
2025-09-26	21.3800	21.3800	21.3800	21.3800	+13.062%	1	207	+323.573%
2025-09-18	18.9100	18.9100	18.9100	18.9100	-7.122%	4	208	+378.900%
2025-09-12	20.3600	20.3600	20.3600	20.3600	+1.800%	2	212	+344.794%
2025-09-03	20.0000	20.0000	20.0000	20.0000	+0.705%	2	212	+352.800%
2025-08-26	19.8500	19.8600	19.5700	19.8600	-0.898%	7	214	+355.992%
2025-08-25	20.0100	20.0400	20.0100	20.0400	-3.654%	3	219	+351.896%
2025-08-22	20.8000	20.8000	20.8000	20.8000	+4.575%	2	218	+335.385%
2025-08-19	19.8900	19.8900	19.8900	19.8900	+20.838%	1	218	+355.304%
2025-08-12	16.4600	16.4600	16.4600	16.4600	-9.461%	50	218	+450.182%
2025-08-11	17.6000	18.1800	17.5000	18.1800	+6.628%	6	168	+398.130%
2025-08-08	17.3800	17.3800	17.0500	17.0500	+11.438%	9	170	+431.144%
2025-08-05	15.4000	15.4000	15.3000	15.3000	-0.326%	5	177	+491.895%
2025-08-04	14.5000	15.3500	14.5000	15.3500	+8.634%	13	182	+489.967%
2025-07-25	14.3000	14.3000	14.1300	14.1300	-5.800%	22	170	+540.906%
2025-07-24	15.0000	15.0000	15.0000	15.0000	+9.091%	23	168	+503.733%
2025-07-22	13.2000	13.7500	13.2000	13.7500	+12.062%	3	148	+558.618%
2025-07-21	12.2700	12.2700	12.2700	12.2700	+1.657%	3	147	+638.060%
2025-07-18	12.4000	12.4000	12.0700	12.0700	+2.723%	11	150	+650.290%
2025-07-17	12.2100	12.4000	11.7500	11.7500	-6.000%	10	159	+670.723%
2025-07-16	12.5000	12.5000	12.5000	12.5000	+33.690%	1	158	+624.480%
2025-07-11	9.3500	9.3500	9.3500	9.3500	+2.747%	4	158	+868.556%
2025-07-02	9.1000	9.1000	9.1000	9.1000	+26.389%	1	158	+895.165%
2025-06-30	7.4000	7.4000	7.2000	7.2000	-11.873%	13	157	+1,157.778%
2025-06-18	8.1700	8.1700	8.1700	8.1700	-22.190%	2	146	+1,008.446%
2025-05-08	10.5000	10.5000	10.5000	10.5000	-7.080%	1	146	+762.476%
2025-05-07	10.2500	11.3000	10.1500	11.3000	-5.042%	3	145	+701.416%
2025-04-22	11.9000	11.9000	11.9000	11.9000	+6.155%	1	142	+661.008%
2025-04-21	11.8300	11.8300	11.2100	11.2100	+25.955%	3	142	+707.850%
2025-04-07	9.0200	9.0200	8.9000	8.9000	-26.749%	3	144	+917.528%
2025-04-04	12.1500	12.1500	12.1500	12.1500	+20.297%	2	145	+645.350%
2025-04-01	10.1000	10.1000	10.1000	10.1000	-28.114%	3	144	+796.634%
2025-03-28	14.0500	14.0500	14.0500	14.0500	+4.694%	4	147	+544.555%
2025-03-25	13.4200	13.4200	13.4200	13.4200	-20.966%	2	145	+574.814%
2025-03-11	16.9800	16.9800	16.9800	16.9800	-5.824%	8	143	+433.333%
2025-03-10	18.0300	18.0300	18.0300	18.0300	+4.826%	2	151	+402.274%
2025-03-04	17.2000	17.2000	17.2000	17.2000	+14.896%	1	153	+426.512%
2025-02-28	14.9700	14.9700	14.9700	14.9700	+5.423%	2	154	+504.943%
2025-02-26	14.1200	14.2000	14.1200	14.2000	-9.381%	4	155	+537.746%
2025-02-25	14.8500	15.6700	14.8500	15.6700	+8.144%	6	145	+477.920%
2025-02-24	13.8700	14.4900	13.8700	14.4900	+17.901%	17	145	+524.983%
2025-02-21	12.2900	12.2900	12.2900	12.2900	+62.351%	2	128	+636.859%
2025-02-03	7.6400	7.6400	7.5700	7.5700	+4.127%	3	127	+1,096.301%
2025-01-27	7.5000	7.5000	7.2700	7.2700	+19.180%	4	130	+1,145.667%
2025-01-23	6.1000	6.1000	6.1000	6.1000	+17.308%	3	126	+1,384.590%
2025-01-22	5.2000	5.2000	5.2000	5.2000	-22.963%	1	123	+1,641.538%
2025-01-21	6.7500	6.7500	6.7500	6.7500	+3.211%	2	122	+1,241.630%
2025-01-15	6.5800	6.5800	6.5400	6.5400	+3.810%	2	120	+1,284.709%
2025-01-13	6.3000	6.3000	6.3000	6.3000	+5.000%	1	122	+1,337.460%
2025-01-10	4.4400	6.0000	4.4400	6.0000	+6.572%	12	122	+1,409.333%
2025-01-08	5.9100	5.9100	5.6300	5.6300	-15.465%	2	127	+1,508.526%
2024-12-31	6.6600	6.6600	6.6600	6.6600	+0.909%	1	128	+1,259.760%
2024-12-23	6.6000	6.6000	6.6000	6.6000	-19.512%	2	128	+1,272.121%
2024-12-12	8.2000	8.2000	8.2000	8.2000	+6.494%	1	126	+1,004.390%
2024-12-11	7.7000	7.7000	7.7000	7.7000	-25.243%	1	127	+1,076.104%
2024-12-02	10.3000	10.3000	10.3000	10.3000	+14.191%	2	128	+779.223%
2024-11-19	9.0200	9.0200	9.0200	9.0200	-14.906%	2	130	+903.991%
2024-11-11	10.6100	10.6100	10.6000	10.6000	-3.636%	5	129	+754.340%
2024-11-08	10.7000	11.0000	10.7000	11.0000	-10.569%	4	124	+723.273%
2024-11-05	12.3000	12.3000	12.3000	12.3000	-6.677%	1	124	+636.260%
2024-10-04	13.1800	13.1800	13.1800	13.1800	-17.882%	4	125	+587.102%
2024-09-20	16.0500	16.0500	16.0500	16.0500	-11.326%	4	123	+464.237%
2024-09-18	17.7500	18.1000	17.7500	18.1000	-1.897%	2	121	+400.331%
2024-09-10	18.4500	18.4500	18.4500	18.4500	+4.296%	1	120	+390.840%
2024-09-09	17.6900	17.6900	17.6900	17.6900	+7.212%	1	121	+411.928%
2024-08-29	16.0000	16.5000	15.4000	16.5000	+2.548%	11	121	+448.848%
2024-08-28	16.2500	16.2500	16.0900	16.0900	+5.163%	6	124	+462.834%
2024-08-27	15.3000	15.3000	15.3000	15.3000	+8.127%	1	121	+491.895%
2024-08-21	14.1500	14.1500	14.1500	14.1500	-0.702%	1	120	+540.000%
2024-08-06	14.2500	14.2500	14.2500	14.2500	+0.494%	4	120	+535.509%
2024-07-31	14.1800	14.1800	14.1800	14.1800	-0.421%	28	114	+538.646%
2024-07-29	14.3000	14.3000	14.2400	14.2400	-4.876%	71	86	+535.955%
2024-07-26	14.9700	14.9700	14.9700	14.9700	+4.685%	2	15	+504.943%
2024-07-25	14.3000	14.3000	14.3000	14.3000	+30.713%	4	14	+533.287%
2024-07-23	10.9400	10.9400	10.9400	10.9400	-8.833%	1	10	+727.788%
2024-07-17	12.5000	12.5000	12.0000	12.0000	+21.457%	4	9	+654.667%
2024-07-12	9.8800	9.8800	9.8800	9.8800	+23.500%	6	8	+816.599%
2024-07-03	8.0000	8.0000	8.0000	8.0000	-6.103%	2	7	+1,032.000%
2024-07-02	8.5200	8.5200	8.5200	8.5200	-1.503%	1	7	+962.911%
2024-07-01	8.6500	8.6500	8.6500	8.6500	-14.694%	1	6	+946.936%
2024-06-24	10.1400	10.1400	10.1400	10.1400	+24.570%	1	5	+793.097%
2024-06-18	9.3500	9.3500	8.1400	8.1400	-11.522%	3	3	+1,012.531%
2024-06-17	9.2000	9.2000	9.2000	9.2000	0.000%	6	0	+884.348%