Dark

JNJ20261218C180
JNJ Dec 18 2026 180.00 Call (JNJ261218C00180000)
option OPRA

EOD

Jul 21, 2026

71.24-0.322%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	71.2000	71.2400	71.2000	71.2400	-0.322%	2	1,529	0.000%
2026-07-20	71.4700	71.4700	71.4700	71.4700	+2.158%	15	1,529	-0.322%
2026-07-15	69.9600	69.9600	69.9600	69.9600	-16.774%	1	1,544	+1.830%
2026-07-09	84.7400	84.7400	84.0600	84.0600	+4.422%	2	1,544	-15.251%
2026-07-06	80.5000	80.5000	80.5000	80.5000	+5.824%	1	1,546	-11.503%
2026-06-30	76.0700	76.0700	76.0700	76.0700	-1.272%	1	1,547	-6.349%
2026-06-29	77.0500	77.0500	77.0500	77.0500	+22.828%	2	1,546	-7.541%
2026-06-24	62.9000	63.1000	62.7300	62.7300	+6.178%	4	1,546	+13.566%
2026-06-23	59.0800	59.0800	59.0800	59.0800	-6.386%	2	1,546	+20.582%
2026-06-11	63.6700	63.6900	62.8200	63.1100	+1.659%	33	1,548	+12.882%
2026-06-10	61.7000	62.0800	61.6800	62.0800	+12.852%	18	1,549	+14.755%
2026-06-08	54.9600	55.0100	54.9600	55.0100	+14.010%	2	1,549	+29.504%
2026-06-03	48.4500	48.4500	48.2500	48.2500	-0.062%	2	1,549	+47.648%
2026-06-02	48.2000	48.2800	48.2000	48.2800	-5.611%	2	1,548	+47.556%
2026-05-29	51.0000	51.1500	51.0000	51.1500	-10.342%	2	1,548	+39.277%
2026-05-22	57.0500	57.1100	57.0000	57.0500	+4.679%	52	1,548	+24.873%
2026-05-21	53.8200	54.5000	53.8200	54.5000	+0.926%	7	1,498	+30.716%
2026-05-20	54.0000	54.0000	54.0000	54.0000	+9.533%	2	1,498	+31.926%
2026-05-12	49.3000	49.3000	49.3000	49.3000	+1.944%	5	1,500	+44.503%
2026-05-06	48.4800	48.4800	48.3600	48.3600	-3.914%	3	1,500	+47.312%
2026-05-05	49.8100	50.3300	49.8100	50.3300	+1.472%	4	1,501	+41.546%
2026-05-04	49.6000	49.6000	49.6000	49.6000	-1.976%	1	1,503	+43.629%
2026-04-27	50.6000	50.8100	50.6000	50.6000	-4.312%	4	1,503	+40.791%
2026-04-24	52.5300	52.9500	52.5300	52.8800	-0.602%	5	1,504	+34.720%
2026-04-23	53.2000	53.2000	53.2000	53.2000	-11.701%	1	1,504	+33.910%
2026-04-13	61.0500	61.0500	60.2000	60.2500	-8.878%	24	1,504	+18.241%
2026-03-26	66.1200	66.1200	66.1200	66.1200	+7.008%	2	1,504	+7.743%
2026-03-20	61.7900	61.7900	61.7900	61.7900	-12.230%	1	1,506	+15.294%
2026-03-12	68.3500	70.4000	68.3500	70.4000	+3.606%	3	1,505	+1.193%
2026-03-11	68.0000	68.1000	67.9500	67.9500	-2.118%	6	1,504	+4.842%
2026-03-10	69.4200	69.4200	69.4200	69.4200	+9.323%	10	1,505	+2.622%
2026-03-05	63.5000	63.5000	63.5000	63.5000	-8.303%	10	1,521	+12.189%
2026-02-25	69.1900	69.2500	69.1500	69.2500	-2.120%	8	1,521	+2.874%
2026-02-24	71.5000	71.5000	70.6400	70.7500	+1.579%	26	1,521	+0.693%
2026-02-23	69.6500	69.6500	69.2500	69.6500	+2.547%	5	1,522	+2.283%
2026-02-18	67.9200	67.9200	67.9200	67.9200	+0.622%	2	1,519	+4.888%
2026-02-13	67.8400	68.2600	67.1800	67.5000	+22.727%	1,250	272	+5.541%
2026-02-02	55.0000	55.0000	55.0000	55.0000	+26.874%	1	272	+29.527%
2026-01-20	42.8400	43.3500	42.8400	43.3500	-3.128%	2	272	+64.337%
2026-01-14	41.0500	44.7500	40.0500	44.7500	+11.596%	8	273	+59.196%
2026-01-13	38.0000	40.1000	38.0000	40.1000	+14.147%	5	268	+77.656%
2026-01-12	35.1300	35.1300	35.1300	35.1300	+4.181%	1	268	+102.790%
2026-01-06	34.2000	34.2000	33.7200	33.7200	+10.557%	9	268	+111.269%
2026-01-05	30.5000	30.5000	30.5000	30.5000	-11.697%	1	261	+133.574%
2026-01-02	34.1800	34.5400	34.1800	34.5400	-2.868%	3	261	+106.254%
2025-12-31	35.5600	35.5600	35.5600	35.5600	-1.057%	1	260	+100.337%
2025-12-26	35.9400	35.9400	35.9400	35.9400	+2.980%	2	260	+98.219%
2025-12-22	34.9000	34.9000	34.9000	34.9000	-6.933%	1	258	+104.126%
2025-12-19	37.5000	37.5000	37.5000	37.5000	-3.846%	1	257	+89.973%
2025-12-15	39.0000	39.0000	39.0000	39.0000	-1.515%	1	257	+82.667%
2025-12-12	39.7000	39.7000	39.6000	39.6000	+24.255%	3	257	+79.899%
2025-12-08	31.1500	31.8700	31.1500	31.8700	-2.983%	2	260	+123.533%
2025-12-05	32.8500	32.8500	32.8500	32.8500	-0.905%	1	259	+116.865%
2025-12-04	33.1500	33.1500	33.1500	33.1500	-2.356%	1	258	+114.902%
2025-12-02	33.9500	33.9500	33.9500	33.9500	-4.929%	4	258	+109.838%
2025-12-01	35.7100	35.7100	35.7100	35.7100	-0.668%	1	258	+99.496%
2025-11-25	35.3500	36.0000	35.3500	35.9500	+8.251%	15	257	+98.164%
2025-11-24	33.2100	33.2100	33.2100	33.2100	-5.114%	1	245	+114.514%
2025-11-21	33.0000	35.0000	32.8900	35.0000	+9.821%	13	244	+103.543%
2025-11-20	31.9900	31.9900	31.8200	31.8700	+6.233%	15	245	+123.533%
2025-11-17	30.0000	30.0000	30.0000	30.0000	+11.690%	1	249	+137.467%
2025-11-14	26.8900	26.8900	26.8600	26.8600	+1.974%	2	249	+165.227%
2025-11-13	26.3400	26.3400	26.3400	26.3400	+20.549%	1	251	+170.463%
2025-11-11	21.8500	21.8500	21.8500	21.8500	+8.706%	5	245	+226.041%
2025-11-10	20.1000	20.1000	20.1000	20.1000	-1.951%	5	245	+254.428%
2025-11-04	20.5000	20.5000	20.5000	20.5000	-4.206%	5	250	+247.512%
2025-11-03	21.3500	21.4000	21.3500	21.4000	+5.471%	2	246	+232.897%
2025-10-30	20.4400	20.4400	20.2900	20.2900	-10.062%	2	246	+251.109%
2025-10-27	22.5500	22.5600	22.5500	22.5600	-7.918%	2	245	+215.780%
2025-10-22	24.5000	24.5000	24.5000	24.5000	+3.594%	1	245	+190.776%
2025-10-21	24.0700	24.0700	23.6500	23.6500	-6.151%	9	245	+201.226%
2025-10-20	25.2000	25.2000	25.2000	25.2000	+5.660%	1	251	+182.698%
2025-10-16	23.8500	23.8500	23.8500	23.8500	-1.037%	2	252	+198.700%
2025-10-15	24.1000	24.1000	24.1000	24.1000	+5.934%	1	252	+195.602%
2025-10-08	22.5500	22.7500	22.5500	22.7500	+6.657%	2	252	+213.143%
2025-10-07	20.0300	21.3300	20.0300	21.3300	-0.791%	3	253	+233.990%
2025-10-06	21.4900	21.6300	21.1900	21.5000	-2.273%	13	253	+231.349%
2025-10-03	21.9500	22.1100	21.8000	22.0000	+11.959%	12	253	+223.818%
2025-10-02	19.5000	19.6500	19.1300	19.6500	+0.666%	3	245	+262.545%
2025-10-01	18.6700	19.5200	18.6700	19.5200	-0.051%	5	246	+264.959%
2025-09-30	18.4800	19.5300	18.4800	19.5300	+17.651%	9	247	+264.772%
2025-09-29	16.6000	16.6000	16.6000	16.6000	+6.410%	1	254	+329.157%
2025-09-26	15.6000	15.6000	15.6000	15.6000	+9.628%	1	254	+356.667%
2025-09-25	14.0700	14.2300	14.0700	14.2300	+2.744%	11	255	+400.632%
2025-09-23	13.8500	13.8500	13.8500	13.8500	+3.745%	2	244	+414.368%
2025-09-18	13.4900	13.4900	13.3500	13.3500	-3.957%	4	243	+433.633%
2025-09-16	14.1000	14.5500	13.9000	13.9000	-3.338%	5	242	+412.518%
2025-09-15	14.3800	14.3800	14.3800	14.3800	+0.983%	1	242	+395.410%
2025-09-11	14.2400	14.2400	14.2400	14.2400	-5.067%	1	241	+400.281%
2025-09-03	15.0000	15.0000	15.0000	15.0000	-1.381%	3	241	+374.933%
2025-09-02	15.2100	15.2100	15.2100	15.2100	+5.114%	1	244	+368.376%
2025-08-27	14.4700	14.4700	14.4700	14.4700	-0.550%	1	243	+392.329%
2025-08-25	14.5500	14.5500	14.5500	14.5500	-2.218%	1	242	+389.622%
2025-08-22	14.9100	14.9100	14.8700	14.8800	-5.344%	15	241	+378.763%
2025-08-21	15.1200	15.7200	15.1200	15.7200	+5.362%	5	226	+353.181%
2025-08-20	15.2000	15.2100	14.9200	14.9200	+6.192%	6	223	+377.480%
2025-08-19	14.0500	14.0500	14.0500	14.0500	+2.182%	1	217	+407.046%
2025-08-18	14.0000	14.0300	13.7000	13.7500	+2.996%	13	216	+418.109%
2025-08-15	13.3500	13.3500	13.3500	13.3500	+7.229%	2	208	+433.633%
2025-08-14	12.4500	12.4500	12.4500	12.4500	+3.750%	1	206	+472.209%
2025-08-08	12.0000	12.0000	12.0000	12.0000	+6.667%	1	205	+493.667%
2025-08-07	11.2500	11.2500	11.2500	11.2500	-1.142%	11	205	+533.244%
2025-08-06	11.3800	11.3800	11.3800	11.3800	+6.955%	6	194	+526.011%
2025-08-05	10.6400	10.6400	10.6400	10.6400	-0.561%	1	188	+569.549%
2025-08-04	10.7000	10.7000	10.7000	10.7000	+12.042%	15	187	+565.794%
2025-08-01	9.5500	9.5500	9.5500	9.5500	+12.353%	1	172	+645.969%
2025-07-28	8.5000	8.5500	8.5000	8.5000	-19.048%	87	172	+738.118%
2025-07-24	10.5000	10.5000	10.5000	10.5000	+14.130%	1	85	+578.476%
2025-07-23	9.2000	9.2000	9.2000	9.2000	+4.545%	2	84	+674.348%
2025-07-16	8.8000	8.8000	8.8000	8.8000	+54.386%	1	84	+709.545%
2025-07-15	5.7000	5.7000	5.7000	5.7000	-1.724%	1	83	+1,149.825%
2025-07-09	5.8000	5.8000	5.8000	5.8000	-8.661%	1	84	+1,128.276%
2025-07-01	6.3500	6.3500	6.3500	6.3500	+9.483%	1	83	+1,021.890%
2025-06-17	6.2000	6.2000	5.8000	5.8000	-17.143%	2	82	+1,128.276%
2025-06-13	7.0000	7.0000	7.0000	7.0000	-7.773%	4	84	+917.714%
2025-06-10	7.5900	7.5900	7.5900	7.5900	+36.757%	1	82	+838.603%
2025-05-22	5.5500	5.5500	5.5500	5.5500	+8.824%	2	82	+1,183.604%
2025-05-13	5.1000	5.1000	5.1000	5.1000	-20.561%	2	82	+1,296.863%
2025-05-12	5.9500	7.0600	5.9500	6.4200	-9.577%	3	82	+1,009.657%
2025-05-02	7.3400	7.3400	7.1000	7.1000	-0.141%	4	83	+903.380%
2025-05-01	6.5000	7.1100	6.5000	7.1100	-5.828%	11	84	+901.969%
2025-04-29	7.5500	7.5500	7.5500	7.5500	+10.380%	1	90	+843.576%
2025-04-25	6.8400	6.8400	6.8400	6.8400	-3.526%	2	89	+941.520%
2025-04-24	7.0900	7.0900	7.0900	7.0900	-11.375%	1	90	+904.795%
2025-04-21	8.0000	8.0000	8.0000	8.0000	-4.421%	1	91	+790.500%
2025-04-17	8.5000	8.5000	8.3700	8.3700	+20.432%	2	88	+751.135%
2025-04-11	6.9500	6.9500	6.9500	6.9500	+8.594%	2	88	+925.036%
2025-04-10	5.0500	6.4000	5.0500	6.4000	+11.304%	27	87	+1,013.125%
2025-04-09	5.8000	5.8000	5.6600	5.7500	-13.922%	8	112	+1,138.957%
2025-04-08	6.6800	6.6800	6.6800	6.6800	+8.618%	2	108	+966.467%
2025-04-07	6.1500	6.1500	6.1500	6.1500	-21.656%	1	108	+1,058.374%
2025-04-04	7.8500	7.8500	7.8500	7.8500	-6.548%	2	107	+807.516%
2025-04-03	8.4000	8.4000	8.4000	8.4000	+28.244%	1	108	+748.095%
2025-04-02	6.5500	6.5500	6.5500	6.5500	+8.804%	1	106	+987.634%
2025-04-01	6.3000	6.3000	6.0200	6.0200	-37.746%	2	106	+1,083.389%
2025-03-27	9.6700	9.6700	9.6700	9.6700	-29.158%	2	104	+636.711%
2025-03-10	13.6500	13.6500	13.6500	13.6500	+25.923%	10	102	+421.905%
2025-02-25	10.8400	10.8400	10.8400	10.8400	+63.994%	20	72	+557.196%
2025-02-18	6.6100	6.6100	6.6100	6.6100	+36.570%	1	72	+977.761%
2025-02-03	4.8400	4.8400	4.8400	4.8400	-2.419%	2	73	+1,371.901%
2025-01-29	4.9600	4.9600	4.9600	4.9600	+1.224%	1	71	+1,336.290%
2025-01-22	4.9000	4.9000	4.9000	4.9000	-14.783%	2	70	+1,353.878%
2024-12-05	5.7500	5.7500	5.7500	5.7500	-20.690%	2	72	+1,138.957%
2024-11-22	7.2500	7.2500	7.2500	7.2500	+11.883%	2	70	+882.621%
2024-11-13	6.4800	6.4800	6.4800	6.4800	-4.846%	1	69	+999.383%
2024-11-12	6.8100	6.8100	6.8100	6.8100	-23.051%	1	70	+946.109%
2024-11-04	8.8500	8.8500	8.8500	8.8500	-8.290%	2	71	+704.972%
2024-10-31	9.6000	9.6500	9.6000	9.6500	-20.050%	2	73	+638.238%
2024-10-15	12.0700	12.0700	12.0700	12.0700	+25.992%	2	73	+490.224%
2024-10-04	9.5700	9.5800	9.5700	9.5800	-2.245%	4	71	+643.633%
2024-09-26	9.8000	9.8000	9.8000	9.8000	-25.191%	1	69	+626.939%
2024-09-09	13.1000	13.1000	13.1000	13.1000	+31.000%	2	70	+443.817%
2024-08-16	10.0000	10.0000	10.0000	10.0000	-5.213%	2	70	+612.400%
2024-08-06	10.5500	10.5500	10.5500	10.5500	-3.388%	38	69	+575.261%
2024-08-05	9.9000	11.3000	9.9000	10.9200	+14.947%	36	31	+552.381%
2024-08-01	9.5000	9.5000	9.5000	9.5000	-12.118%	1	10	+649.895%
2024-07-29	10.8100	10.8100	10.8100	10.8100	-0.643%	1	9	+559.019%
2024-07-25	10.8800	10.8800	10.8800	10.8800	+23.636%	1	8	+554.779%
2024-07-24	8.8000	8.8000	8.8000	8.8000	+2.924%	1	7	+709.545%
2024-07-22	8.5500	8.5500	8.5500	8.5500	-9.905%	3	6	+733.216%
2024-07-17	9.4900	9.4900	9.4900	9.4900	+44.006%	1	3	+650.685%
2024-06-28	6.5900	6.5900	6.5900	6.5900	0.000%	4	2	+981.032%