Dark

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

EOD

Jul 21, 2026

75.80-3.685%(-2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	75.9000	75.9000	75.8000	75.8000	-3.685%	2	272	0.000%
2026-07-17	78.7000	78.7000	78.7000	78.7000	+16.317%	1	271	-3.685%
2026-06-24	67.5000	67.6600	67.5000	67.6600	+0.193%	2	271	+12.031%
2026-06-11	67.6000	67.7400	67.5200	67.5300	+1.901%	4	272	+12.246%
2026-06-10	66.3000	66.3000	66.2700	66.2700	+8.037%	2	272	+14.381%
2026-06-05	61.3400	61.3400	61.3400	61.3400	+8.855%	1	272	+23.574%
2026-06-04	56.3000	56.3500	56.3000	56.3500	+7.620%	2	273	+34.516%
2026-06-03	52.4500	52.4500	52.3600	52.3600	+3.274%	2	273	+44.767%
2026-06-01	50.7000	50.7000	50.7000	50.7000	-8.665%	1	273	+49.507%
2026-05-29	55.4500	55.5100	55.4500	55.5100	-10.105%	2	273	+36.552%
2026-05-22	61.4900	61.7500	61.4900	61.7500	+5.556%	9	273	+22.753%
2026-05-21	58.4000	58.5000	58.4000	58.5000	+0.810%	2	273	+29.573%
2026-05-20	58.0300	58.0300	58.0300	58.0300	+3.036%	1	273	+30.622%
2026-05-15	56.2000	56.3800	56.2000	56.3200	-3.080%	4	273	+34.588%
2026-05-14	58.0500	58.2000	57.9800	58.1100	+7.731%	4	272	+30.442%
2026-05-12	54.1000	54.1600	53.8400	53.9400	+1.735%	6	272	+40.527%
2026-05-06	51.9000	53.0500	51.9000	53.0200	-3.319%	4	272	+42.965%
2026-04-29	54.8400	54.8400	54.8400	54.8400	-4.792%	1	272	+38.220%
2026-04-28	57.6000	57.6000	57.6000	57.6000	+4.386%	1	272	+31.597%
2026-04-27	55.0000	55.2500	55.0000	55.1800	-8.033%	6	273	+37.369%
2026-04-20	60.0000	60.0000	60.0000	60.0000	-5.078%	1	274	+26.333%
2026-04-16	63.3700	63.4400	63.2100	63.2100	-4.847%	16	273	+19.918%
2026-04-15	66.4300	66.4300	66.4300	66.4300	+1.497%	1	282	+14.105%
2026-04-13	65.2000	65.5500	64.8000	65.4500	-7.817%	62	283	+15.814%
2026-04-09	71.0000	71.0000	71.0000	71.0000	+8.083%	2	253	+6.761%
2026-04-08	65.6900	65.6900	65.6900	65.6900	-8.764%	1	251	+15.390%
2026-03-30	72.0000	72.0000	72.0000	72.0000	+6.730%	1	251	+5.278%
2026-03-18	67.5000	67.5000	67.4600	67.4600	-9.873%	3	250	+12.363%
2026-03-12	74.8500	74.8500	74.8500	74.8500	+6.929%	1	252	+1.269%
2026-02-12	70.0000	70.0000	70.0000	70.0000	+4.618%	6	253	+8.286%
2026-02-09	66.9100	66.9100	66.9100	66.9100	0.000%	1	259	+13.287%
2026-02-05	63.6500	66.9100	63.6500	66.9100	+19.482%	18	260	+13.287%
2026-01-28	56.0000	56.0000	56.0000	56.0000	+4.186%	19	246	+35.357%
2026-01-27	53.7500	53.7500	53.7500	53.7500	+11.979%	1	246	+41.023%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-0.929%	2	245	+57.917%
2026-01-16	48.8000	48.8000	48.4500	48.4500	+2.021%	2	246	+56.450%
2026-01-15	47.7500	47.7500	47.4900	47.4900	+16.454%	10	246	+59.613%
2026-01-12	40.7800	40.7800	40.7800	40.7800	+18.547%	6	244	+85.875%
2026-01-05	34.4000	34.4000	34.4000	34.4000	-8.267%	1	245	+120.349%
2025-12-23	37.5000	37.5000	37.5000	37.5000	-5.779%	2	245	+102.133%
2025-12-22	39.7000	39.8000	39.7000	39.8000	-16.910%	16	246	+90.452%
2025-12-16	47.9000	47.9000	47.9000	47.9000	+6.444%	1	246	+58.246%
2025-12-15	45.0000	45.0000	45.0000	45.0000	+4.408%	6	246	+68.444%
2025-12-12	43.1000	43.1000	43.1000	43.1000	+0.209%	12	252	+75.870%
2025-12-11	43.0100	43.0100	43.0100	43.0100	+20.578%	2	259	+76.238%
2025-12-08	35.6700	35.6700	35.6700	35.6700	-4.370%	1	258	+112.504%
2025-12-02	38.0400	38.0400	37.3000	37.3000	-5.737%	13	259	+103.217%
2025-12-01	39.5700	39.5700	39.5700	39.5700	+0.482%	1	255	+91.559%
2025-11-25	39.3800	39.3800	39.3800	39.3800	+2.419%	1	256	+92.483%
2025-11-21	37.5400	38.4500	36.9400	38.4500	+16.480%	22	256	+97.139%
2025-11-17	33.0100	33.0100	33.0100	33.0100	+10.586%	1	256	+129.627%
2025-11-13	30.0000	30.0000	29.8500	29.8500	+7.374%	7	256	+153.936%
2025-11-11	27.8000	27.8000	27.8000	27.8000	+11.200%	2	263	+172.662%
2025-11-05	25.0000	25.0000	25.0000	25.0000	+9.842%	1	265	+203.200%
2025-11-03	23.8500	23.8500	22.7600	22.7600	-6.106%	3	265	+233.040%
2025-10-31	24.2400	24.2400	24.2400	24.2400	-9.213%	1	265	+212.706%
2025-10-22	26.7000	26.7000	26.7000	26.7000	-0.447%	2	265	+183.895%
2025-10-16	26.8200	26.8200	26.8200	26.8200	+2.562%	1	263	+182.625%
2025-10-13	26.1500	26.1500	26.1500	26.1500	-2.932%	1	264	+189.866%
2025-10-09	26.9400	26.9400	26.9400	26.9400	+3.218%	1	264	+181.366%
2025-10-08	26.1000	26.1000	26.1000	26.1000	+6.531%	1	265	+190.421%
2025-10-06	24.6200	24.9000	23.9000	24.5000	-1.408%	46	266	+209.388%
2025-10-03	25.3000	25.3200	24.8500	24.8500	+10.053%	18	269	+205.030%
2025-10-01	22.0000	22.5800	21.6000	22.5800	+2.497%	25	269	+235.695%
2025-09-30	20.8400	22.0300	20.8400	22.0300	+10.704%	3	273	+244.076%
2025-09-29	19.5500	19.9200	19.1500	19.9000	+7.278%	16	272	+280.905%
2025-09-26	18.0000	18.6500	18.0000	18.5500	+6.609%	47	266	+308.625%
2025-09-25	17.3000	17.4000	16.3000	17.4000	+3.881%	17	269	+335.632%
2025-09-24	16.4400	16.7500	16.4400	16.7500	+3.587%	20	268	+352.537%
2025-09-23	16.1700	16.1700	16.1700	16.1700	+3.191%	3	264	+368.769%
2025-09-22	15.8900	15.8900	15.6700	15.6700	-1.570%	7	264	+383.727%
2025-09-19	16.6500	16.6500	15.9200	15.9200	+4.737%	2	258	+376.131%
2025-09-18	16.3400	16.3400	15.0000	15.2000	-8.982%	4	259	+398.684%
2025-09-17	17.2000	17.2000	16.7000	16.7000	+2.141%	4	260	+353.892%
2025-09-16	16.5000	16.5000	16.3400	16.3500	-5.655%	19	259	+363.609%
2025-09-15	17.3300	17.3300	17.3300	17.3300	+11.806%	1	255	+337.392%
2025-09-10	15.6500	15.6500	15.5000	15.5000	-11.429%	6	255	+389.032%
2025-09-04	17.6000	17.6000	17.5000	17.5000	+1.567%	2	251	+333.143%
2025-09-03	16.8900	17.2300	16.8900	17.2300	+2.866%	2	251	+339.930%
2025-08-29	16.7500	16.7500	16.7500	16.7500	+2.635%	1	250	+352.537%
2025-08-28	16.1000	16.3200	16.1000	16.3200	-3.260%	3	250	+364.461%
2025-08-27	16.8700	16.8700	16.8700	16.8700	-0.765%	1	250	+349.318%
2025-08-26	16.6800	17.0000	16.6800	17.0000	-0.875%	7	250	+345.882%
2025-08-25	17.2000	17.2400	17.1500	17.1500	-6.284%	9	253	+341.983%
2025-08-21	18.1900	18.3000	18.1900	18.3000	+11.927%	2	250	+314.208%
2025-08-19	17.0500	17.0500	16.3500	16.3500	-0.909%	3	249	+363.609%
2025-08-18	16.5000	16.5000	16.5000	16.5000	-1.493%	2	250	+359.394%
2025-08-15	16.1500	16.7500	16.0000	16.7500	+9.620%	16	248	+352.537%
2025-08-14	15.0700	15.2800	14.5600	15.2800	+1.867%	4	248	+396.073%
2025-08-13	14.8300	15.0000	14.8300	15.0000	+0.067%	2	247	+405.333%
2025-08-11	14.9900	14.9900	14.9900	14.9900	+1.973%	1	245	+405.670%
2025-08-08	14.7000	14.7000	14.7000	14.7000	+12.990%	4	244	+415.646%
2025-08-07	13.0100	13.0100	13.0100	13.0100	+1.009%	1	240	+482.629%
2025-08-06	12.5500	13.6500	12.5500	12.8800	+0.233%	8	239	+488.509%
2025-08-04	12.6300	12.8500	12.1800	12.8500	+9.362%	37	235	+489.883%
2025-07-25	11.7500	11.7500	11.7500	11.7500	-6.375%	15	233	+545.106%
2025-07-24	12.5000	12.5500	12.4000	12.5500	+10.281%	17	233	+503.984%
2025-07-22	11.0500	11.3800	11.0500	11.3800	+16.360%	8	233	+566.081%
2025-07-18	10.8000	10.8000	9.7800	9.7800	-1.906%	3	233	+675.051%
2025-07-17	9.7400	9.9700	9.7400	9.9700	+40.423%	2	231	+660.281%
2025-07-15	7.1000	7.1000	7.1000	7.1000	-13.309%	2	230	+967.606%
2025-07-10	8.1900	8.1900	8.1900	8.1900	+9.200%	1	230	+825.519%
2025-07-07	7.5000	7.5000	7.5000	7.5000	+20.000%	4	229	+910.667%
2025-05-13	6.9300	6.9300	6.2500	6.2500	-26.471%	7	225	+1,112.800%
2025-05-02	8.5000	8.5000	8.5000	8.5000	+37.097%	2	225	+791.765%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-23.926%	6	224	+1,122.581%
2025-04-02	8.1500	8.1500	8.1500	8.1500	-33.469%	1	218	+830.061%
2025-03-28	12.2500	12.2500	12.2500	12.2500	+3.028%	2	218	+518.776%
2025-03-27	11.8900	11.8900	11.8900	11.8900	-2.780%	2	218	+537.511%
2025-03-12	12.2300	12.2300	12.2300	12.2300	-12.643%	2	217	+519.787%
2025-03-03	14.0000	14.0000	14.0000	14.0000	+6.222%	5	217	+441.429%
2025-02-26	13.1800	13.1800	13.1800	13.1800	+3.373%	1	216	+475.114%
2025-02-25	12.7000	12.7500	12.7000	12.7500	+26.238%	2	216	+494.510%
2025-02-21	10.1000	10.1000	10.1000	10.1000	+44.286%	34	216	+650.495%
2025-02-04	6.7500	7.0500	6.7500	7.0000	+7.692%	23	213	+982.857%
2025-02-03	6.5000	6.5000	6.5000	6.5000	+58.537%	3	213	+1,066.154%
2025-01-22	4.2500	4.2500	4.1000	4.1000	-26.786%	3	213	+1,748.780%
2025-01-21	5.6000	5.6000	5.6000	5.6000	-5.882%	2	213	+1,253.571%
2025-01-07	5.9500	5.9500	5.9500	5.9500	+18.056%	13	213	+1,173.950%
2025-01-06	5.0400	5.0400	5.0400	5.0400	-6.667%	1	213	+1,403.968%
2025-01-03	5.4000	5.4000	5.4000	5.4000	-2.703%	2	213	+1,303.704%
2024-12-30	5.5500	5.5500	5.5500	5.5500	0.000%	1	213	+1,265.766%
2024-12-27	5.5500	5.5500	5.5500	5.5500	-2.632%	4	214	+1,265.766%
2024-12-16	5.8000	5.8000	5.7000	5.7000	-7.468%	8	209	+1,229.825%
2024-12-12	6.1600	6.1600	6.1600	6.1600	-18.626%	1	209	+1,130.519%
2024-11-19	7.5700	7.5700	7.5700	7.5700	-18.162%	1	209	+901.321%
2024-11-08	9.2500	9.2500	9.2500	9.2500	-10.886%	2	209	+719.459%
2024-11-06	10.3800	10.3800	10.3800	10.3800	-8.947%	1	209	+630.250%
2024-10-31	11.4000	11.4000	11.4000	11.4000	-3.797%	1	209	+564.912%
2024-10-25	11.8500	11.8500	11.8500	11.8500	+0.339%	10	209	+539.662%
2024-09-25	11.8100	11.8100	11.8100	11.8100	-7.008%	1	209	+541.829%
2024-09-23	12.9400	12.9400	12.7000	12.7000	-13.547%	4	209	+496.850%
2024-09-11	14.6900	14.6900	14.6900	14.6900	-5.531%	30	209	+415.997%
2024-09-09	15.2000	15.6000	15.2000	15.5500	+11.230%	175	179	+387.460%
2024-08-29	14.0000	14.0000	13.9800	13.9800	-0.851%	5	52	+442.203%
2024-08-28	13.5000	14.1000	13.5000	14.1000	+4.444%	13	48	+437.589%
2024-08-02	13.5000	13.5000	13.5000	13.5000	+4.408%	26	35	+461.481%
2024-07-30	12.3600	12.9300	12.3600	12.9300	+7.750%	8	22	+486.234%
2024-07-25	12.0000	12.0000	12.0000	12.0000	+8.597%	4	14	+531.667%
2024-07-18	11.0500	11.0500	11.0500	11.0500	+0.455%	1	11	+585.973%
2024-07-17	11.0000	11.0000	11.0000	11.0000	+29.260%	3	11	+589.091%
2024-07-12	8.4900	8.5600	8.4900	8.5100	+8.685%	10	8	+790.717%
2024-07-10	7.7700	7.8300	7.7700	7.8300	+5.526%	2	4	+868.072%
2024-07-05	7.4200	7.4200	7.4200	7.4200	+2.628%	2	3	+921.563%
2024-07-02	7.2300	7.2300	7.2300	7.2300	+11.231%	1	3	+948.409%
2024-06-25	6.5000	6.5000	6.5000	6.5000	-24.942%	1	2	+1,066.154%
2024-06-24	8.6600	8.6600	8.6600	8.6600	0.000%	1	1	+775.289%