Dark

JNJ20261218C175
JNJ Dec 18 2026 175.00 Call (JNJ261218C00175000)
option OPRA

Inactive

Aug 24, 2026

98.32+4.318%(+4.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	98.3200	98.3200	98.3200	98.3200	+4.318%	8	269	0.000%
2026-08-20	94.2500	94.2500	94.2500	94.2500	-2.402%	1	270	+4.318%
2026-08-18	96.1000	96.5700	96.1000	96.5700	+16.335%	2	270	+1.812%
2026-07-30	83.0100	83.0100	83.0100	83.0100	-15.209%	1	271	+18.444%
2026-07-28	97.9000	97.9000	97.9000	97.9000	+29.156%	1	272	+0.429%
2026-07-21	75.9000	75.9000	75.8000	75.8000	-3.685%	2	272	+29.710%
2026-07-17	78.7000	78.7000	78.7000	78.7000	+16.317%	1	271	+24.930%
2026-06-24	67.5000	67.6600	67.5000	67.6600	+0.193%	2	271	+45.315%
2026-06-11	67.6000	67.7400	67.5200	67.5300	+1.901%	4	272	+45.595%
2026-06-10	66.3000	66.3000	66.2700	66.2700	+8.037%	2	272	+48.363%
2026-06-05	61.3400	61.3400	61.3400	61.3400	+8.855%	1	272	+60.287%
2026-06-04	56.3000	56.3500	56.3000	56.3500	+7.620%	2	273	+74.481%
2026-06-03	52.4500	52.4500	52.3600	52.3600	+3.274%	2	273	+87.777%
2026-06-01	50.7000	50.7000	50.7000	50.7000	-8.665%	1	273	+93.925%
2026-05-29	55.4500	55.5100	55.4500	55.5100	-10.105%	2	273	+77.121%
2026-05-22	61.4900	61.7500	61.4900	61.7500	+5.556%	9	273	+59.223%
2026-05-21	58.4000	58.5000	58.4000	58.5000	+0.810%	2	273	+68.068%
2026-05-20	58.0300	58.0300	58.0300	58.0300	+3.036%	1	273	+69.430%
2026-05-15	56.2000	56.3800	56.2000	56.3200	-3.080%	4	273	+74.574%
2026-05-14	58.0500	58.2000	57.9800	58.1100	+7.731%	4	272	+69.196%
2026-05-12	54.1000	54.1600	53.8400	53.9400	+1.735%	6	272	+82.277%
2026-05-06	51.9000	53.0500	51.9000	53.0200	-3.319%	4	272	+85.439%
2026-04-29	54.8400	54.8400	54.8400	54.8400	-4.792%	1	272	+79.285%
2026-04-28	57.6000	57.6000	57.6000	57.6000	+4.386%	1	272	+70.694%
2026-04-27	55.0000	55.2500	55.0000	55.1800	-8.033%	6	273	+78.181%
2026-04-20	60.0000	60.0000	60.0000	60.0000	-5.078%	1	274	+63.867%
2026-04-16	63.3700	63.4400	63.2100	63.2100	-4.847%	16	273	+55.545%
2026-04-15	66.4300	66.4300	66.4300	66.4300	+1.497%	1	282	+48.005%
2026-04-13	65.2000	65.5500	64.8000	65.4500	-7.817%	62	283	+50.222%
2026-04-09	71.0000	71.0000	71.0000	71.0000	+8.083%	2	253	+38.479%
2026-04-08	65.6900	65.6900	65.6900	65.6900	-8.764%	1	251	+49.673%
2026-03-30	72.0000	72.0000	72.0000	72.0000	+6.730%	1	251	+36.556%
2026-03-18	67.5000	67.5000	67.4600	67.4600	-9.873%	3	250	+45.746%
2026-03-12	74.8500	74.8500	74.8500	74.8500	+6.929%	1	252	+31.356%
2026-02-12	70.0000	70.0000	70.0000	70.0000	+4.618%	6	253	+40.457%
2026-02-09	66.9100	66.9100	66.9100	66.9100	0.000%	1	259	+46.944%
2026-02-05	63.6500	66.9100	63.6500	66.9100	+19.482%	18	260	+46.944%
2026-01-28	56.0000	56.0000	56.0000	56.0000	+4.186%	19	246	+75.571%
2026-01-27	53.7500	53.7500	53.7500	53.7500	+11.979%	1	246	+82.921%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-0.929%	2	245	+104.833%
2026-01-16	48.8000	48.8000	48.4500	48.4500	+2.021%	2	246	+102.931%
2026-01-15	47.7500	47.7500	47.4900	47.4900	+16.454%	10	246	+107.033%
2026-01-12	40.7800	40.7800	40.7800	40.7800	+18.547%	6	244	+141.099%
2026-01-05	34.4000	34.4000	34.4000	34.4000	-8.267%	1	245	+185.814%
2025-12-23	37.5000	37.5000	37.5000	37.5000	-5.779%	2	245	+162.187%
2025-12-22	39.7000	39.8000	39.7000	39.8000	-16.910%	16	246	+147.035%
2025-12-16	47.9000	47.9000	47.9000	47.9000	+6.444%	1	246	+105.261%
2025-12-15	45.0000	45.0000	45.0000	45.0000	+4.408%	6	246	+118.489%
2025-12-12	43.1000	43.1000	43.1000	43.1000	+0.209%	12	252	+128.121%
2025-12-11	43.0100	43.0100	43.0100	43.0100	+20.578%	2	259	+128.598%
2025-12-08	35.6700	35.6700	35.6700	35.6700	-4.370%	1	258	+175.638%
2025-12-02	38.0400	38.0400	37.3000	37.3000	-5.737%	13	259	+163.592%
2025-12-01	39.5700	39.5700	39.5700	39.5700	+0.482%	1	255	+148.471%
2025-11-25	39.3800	39.3800	39.3800	39.3800	+2.419%	1	256	+149.670%
2025-11-21	37.5400	38.4500	36.9400	38.4500	+16.480%	22	256	+155.709%
2025-11-17	33.0100	33.0100	33.0100	33.0100	+10.586%	1	256	+197.849%
2025-11-13	30.0000	30.0000	29.8500	29.8500	+7.374%	7	256	+229.380%
2025-11-11	27.8000	27.8000	27.8000	27.8000	+11.200%	2	263	+253.669%
2025-11-05	25.0000	25.0000	25.0000	25.0000	+9.842%	1	265	+293.280%
2025-11-03	23.8500	23.8500	22.7600	22.7600	-6.106%	3	265	+331.986%
2025-10-31	24.2400	24.2400	24.2400	24.2400	-9.213%	1	265	+305.611%
2025-10-22	26.7000	26.7000	26.7000	26.7000	-0.447%	2	265	+268.240%
2025-10-16	26.8200	26.8200	26.8200	26.8200	+2.562%	1	263	+266.592%
2025-10-13	26.1500	26.1500	26.1500	26.1500	-2.932%	1	264	+275.985%
2025-10-09	26.9400	26.9400	26.9400	26.9400	+3.218%	1	264	+264.959%
2025-10-08	26.1000	26.1000	26.1000	26.1000	+6.531%	1	265	+276.705%
2025-10-06	24.6200	24.9000	23.9000	24.5000	-1.408%	46	266	+301.306%
2025-10-03	25.3000	25.3200	24.8500	24.8500	+10.053%	18	269	+295.654%
2025-10-01	22.0000	22.5800	21.6000	22.5800	+2.497%	25	269	+335.430%
2025-09-30	20.8400	22.0300	20.8400	22.0300	+10.704%	3	273	+346.300%
2025-09-29	19.5500	19.9200	19.1500	19.9000	+7.278%	16	272	+394.070%
2025-09-26	18.0000	18.6500	18.0000	18.5500	+6.609%	47	266	+430.027%
2025-09-25	17.3000	17.4000	16.3000	17.4000	+3.881%	17	269	+465.057%
2025-09-24	16.4400	16.7500	16.4400	16.7500	+3.587%	20	268	+486.985%
2025-09-23	16.1700	16.1700	16.1700	16.1700	+3.191%	3	264	+508.040%
2025-09-22	15.8900	15.8900	15.6700	15.6700	-1.570%	7	264	+527.441%
2025-09-19	16.6500	16.6500	15.9200	15.9200	+4.737%	2	258	+517.588%
2025-09-18	16.3400	16.3400	15.0000	15.2000	-8.982%	4	259	+546.842%
2025-09-17	17.2000	17.2000	16.7000	16.7000	+2.141%	4	260	+488.743%
2025-09-16	16.5000	16.5000	16.3400	16.3500	-5.655%	19	259	+501.346%
2025-09-15	17.3300	17.3300	17.3300	17.3300	+11.806%	1	255	+467.340%
2025-09-10	15.6500	15.6500	15.5000	15.5000	-11.429%	6	255	+534.323%
2025-09-04	17.6000	17.6000	17.5000	17.5000	+1.567%	2	251	+461.829%
2025-09-03	16.8900	17.2300	16.8900	17.2300	+2.866%	2	251	+470.633%
2025-08-29	16.7500	16.7500	16.7500	16.7500	+2.635%	1	250	+486.985%
2025-08-28	16.1000	16.3200	16.1000	16.3200	-3.260%	3	250	+502.451%
2025-08-27	16.8700	16.8700	16.8700	16.8700	-0.765%	1	250	+482.810%
2025-08-26	16.6800	17.0000	16.6800	17.0000	-0.875%	7	250	+478.353%
2025-08-25	17.2000	17.2400	17.1500	17.1500	-6.284%	9	253	+473.294%
2025-08-21	18.1900	18.3000	18.1900	18.3000	+11.927%	2	250	+437.268%
2025-08-19	17.0500	17.0500	16.3500	16.3500	-0.909%	3	249	+501.346%
2025-08-18	16.5000	16.5000	16.5000	16.5000	-1.493%	2	250	+495.879%
2025-08-15	16.1500	16.7500	16.0000	16.7500	+9.620%	16	248	+486.985%
2025-08-14	15.0700	15.2800	14.5600	15.2800	+1.867%	4	248	+543.455%
2025-08-13	14.8300	15.0000	14.8300	15.0000	+0.067%	2	247	+555.467%
2025-08-11	14.9900	14.9900	14.9900	14.9900	+1.973%	1	245	+555.904%
2025-08-08	14.7000	14.7000	14.7000	14.7000	+12.990%	4	244	+568.844%
2025-08-07	13.0100	13.0100	13.0100	13.0100	+1.009%	1	240	+655.726%
2025-08-06	12.5500	13.6500	12.5500	12.8800	+0.233%	8	239	+663.354%
2025-08-04	12.6300	12.8500	12.1800	12.8500	+9.362%	37	235	+665.136%
2025-07-25	11.7500	11.7500	11.7500	11.7500	-6.375%	15	233	+736.766%
2025-07-24	12.5000	12.5500	12.4000	12.5500	+10.281%	17	233	+683.426%
2025-07-22	11.0500	11.3800	11.0500	11.3800	+16.360%	8	233	+763.972%
2025-07-18	10.8000	10.8000	9.7800	9.7800	-1.906%	3	233	+905.317%
2025-07-17	9.7400	9.9700	9.7400	9.9700	+40.423%	2	231	+886.158%
2025-07-15	7.1000	7.1000	7.1000	7.1000	-13.309%	2	230	+1,284.789%
2025-07-10	8.1900	8.1900	8.1900	8.1900	+9.200%	1	230	+1,100.488%
2025-07-07	7.5000	7.5000	7.5000	7.5000	+20.000%	4	229	+1,210.933%
2025-05-13	6.9300	6.9300	6.2500	6.2500	-26.471%	7	225	+1,473.120%
2025-05-02	8.5000	8.5000	8.5000	8.5000	+37.097%	2	225	+1,056.706%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-23.926%	6	224	+1,485.806%
2025-04-02	8.1500	8.1500	8.1500	8.1500	-33.469%	1	218	+1,106.380%
2025-03-28	12.2500	12.2500	12.2500	12.2500	+3.028%	2	218	+702.612%
2025-03-27	11.8900	11.8900	11.8900	11.8900	-2.780%	2	218	+726.913%
2025-03-12	12.2300	12.2300	12.2300	12.2300	-12.643%	2	217	+703.925%
2025-03-03	14.0000	14.0000	14.0000	14.0000	+6.222%	5	217	+602.286%
2025-02-26	13.1800	13.1800	13.1800	13.1800	+3.373%	1	216	+645.979%
2025-02-25	12.7000	12.7500	12.7000	12.7500	+26.238%	2	216	+671.137%
2025-02-21	10.1000	10.1000	10.1000	10.1000	+44.286%	34	216	+873.465%
2025-02-04	6.7500	7.0500	6.7500	7.0000	+7.692%	23	213	+1,304.571%
2025-02-03	6.5000	6.5000	6.5000	6.5000	+58.537%	3	213	+1,412.615%
2025-01-22	4.2500	4.2500	4.1000	4.1000	-26.786%	3	213	+2,298.049%
2025-01-21	5.6000	5.6000	5.6000	5.6000	-5.882%	2	213	+1,655.714%
2025-01-07	5.9500	5.9500	5.9500	5.9500	+18.056%	13	213	+1,552.437%
2025-01-06	5.0400	5.0400	5.0400	5.0400	-6.667%	1	213	+1,850.794%
2025-01-03	5.4000	5.4000	5.4000	5.4000	-2.703%	2	213	+1,720.741%
2024-12-30	5.5500	5.5500	5.5500	5.5500	0.000%	1	213	+1,671.532%
2024-12-27	5.5500	5.5500	5.5500	5.5500	-2.632%	4	214	+1,671.532%
2024-12-16	5.8000	5.8000	5.7000	5.7000	-7.468%	8	209	+1,624.912%
2024-12-12	6.1600	6.1600	6.1600	6.1600	-18.626%	1	209	+1,496.104%
2024-11-19	7.5700	7.5700	7.5700	7.5700	-18.162%	1	209	+1,198.811%
2024-11-08	9.2500	9.2500	9.2500	9.2500	-10.886%	2	209	+962.919%
2024-11-06	10.3800	10.3800	10.3800	10.3800	-8.947%	1	209	+847.206%
2024-10-31	11.4000	11.4000	11.4000	11.4000	-3.797%	1	209	+762.456%
2024-10-25	11.8500	11.8500	11.8500	11.8500	+0.339%	10	209	+729.705%
2024-09-25	11.8100	11.8100	11.8100	11.8100	-7.008%	1	209	+732.515%
2024-09-23	12.9400	12.9400	12.7000	12.7000	-13.547%	4	209	+674.173%
2024-09-11	14.6900	14.6900	14.6900	14.6900	-5.531%	30	209	+569.299%
2024-09-09	15.2000	15.6000	15.2000	15.5500	+11.230%	175	179	+532.283%
2024-08-29	14.0000	14.0000	13.9800	13.9800	-0.851%	5	52	+603.290%
2024-08-28	13.5000	14.1000	13.5000	14.1000	+4.444%	13	48	+597.305%
2024-08-02	13.5000	13.5000	13.5000	13.5000	+4.408%	26	35	+628.296%
2024-07-30	12.3600	12.9300	12.3600	12.9300	+7.750%	8	22	+660.402%
2024-07-25	12.0000	12.0000	12.0000	12.0000	+8.597%	4	14	+719.333%
2024-07-18	11.0500	11.0500	11.0500	11.0500	+0.455%	1	11	+789.774%
2024-07-17	11.0000	11.0000	11.0000	11.0000	+29.260%	3	11	+793.818%
2024-07-12	8.4900	8.5600	8.4900	8.5100	+8.685%	10	8	+1,055.347%
2024-07-10	7.7700	7.8300	7.7700	7.8300	+5.526%	2	4	+1,155.683%
2024-07-05	7.4200	7.4200	7.4200	7.4200	+2.628%	2	3	+1,225.067%
2024-07-02	7.2300	7.2300	7.2300	7.2300	+11.231%	1	3	+1,259.889%
2024-06-25	6.5000	6.5000	6.5000	6.5000	-24.942%	1	2	+1,412.615%
2024-06-24	8.6600	8.6600	8.6600	8.6600	0.000%	1	1	+1,035.335%