Dark

JNJ20261218C185
JNJ Dec 18 2026 185.00 Call (JNJ261218C00185000)
option OPRA

EOD

Jul 21, 2026

66.43-3.878%(-2.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	66.2500	66.4500	66.2500	66.4300	-3.878%	4	3,014	0.000%
2026-07-16	69.1100	69.1100	69.1100	69.1100	+35.616%	2	3,013	-3.878%
2026-06-17	51.4500	51.4500	50.9600	50.9600	-7.831%	11	3,015	+30.357%
2026-06-15	55.2500	55.2900	55.2500	55.2900	-5.065%	2	3,015	+20.148%
2026-06-12	58.2400	58.2400	58.2400	58.2400	-0.359%	1	3,015	+14.063%
2026-06-11	59.6500	59.6500	58.2500	58.4500	+2.078%	15	3,015	+13.653%
2026-06-10	57.1500	57.4000	57.1000	57.2600	+29.606%	8	3,014	+16.015%
2026-06-03	43.9000	44.1800	43.9000	44.1800	-13.963%	4	3,012	+50.362%
2026-05-27	51.3500	51.3500	51.3500	51.3500	-2.376%	17	3,012	+29.367%
2026-05-22	51.7800	52.6000	51.7800	52.6000	+5.707%	704	3,012	+26.293%
2026-05-21	48.0900	49.7600	47.0500	49.7600	+4.890%	801	2,312	+33.501%
2026-05-18	47.4400	47.4400	47.4400	47.4400	-0.210%	15	2,312	+40.030%
2026-05-15	47.5000	47.5400	47.5000	47.5400	+4.438%	2	1,513	+39.735%
2026-05-12	45.7000	45.7000	45.5200	45.5200	+9.766%	2	1,527	+45.936%
2026-05-11	41.4700	41.4700	41.4700	41.4700	-6.388%	3	1,527	+60.188%
2026-05-06	44.3000	44.3000	44.3000	44.3000	-4.588%	1	1,530	+49.955%
2026-04-27	46.4000	46.4300	46.4000	46.4300	-2.968%	2	1,530	+43.076%
2026-04-21	47.8500	47.8500	47.8500	47.8500	-14.858%	1	1,530	+38.830%
2026-04-13	57.0000	57.0000	56.0500	56.2000	-5.863%	49	1,531	+18.203%
2026-04-07	59.7000	59.7000	59.7000	59.7000	-5.313%	1	1,536	+11.273%
2026-03-27	63.0500	63.0500	63.0500	63.0500	-2.776%	1	1,537	+5.361%
2026-02-25	64.9500	65.1000	64.8500	64.8500	+1.328%	4	1,539	+2.436%
2026-02-23	64.0000	64.0000	64.0000	64.0000	+2.498%	1	1,539	+3.797%
2026-02-20	62.4400	62.4400	62.4400	62.4400	-1.762%	13	1,540	+6.390%
2026-02-18	63.6400	63.6400	63.5600	63.5600	+0.793%	22	1,527	+4.515%
2026-02-13	63.5100	63.5100	62.2500	63.0600	+6.520%	1,250	255	+5.344%
2026-02-06	59.5000	59.5000	59.2000	59.2000	+8.069%	20	255	+12.213%
2026-02-04	54.7900	54.8200	54.7800	54.7800	+5.732%	106	270	+21.267%
2026-02-03	51.8100	51.8100	51.8100	51.8100	+4.204%	1	224	+28.218%
2026-02-02	49.7200	49.7200	49.7200	49.7200	+5.094%	1	224	+33.608%
2026-01-30	47.3100	47.3100	47.3100	47.3100	+21.308%	3	223	+40.414%
2026-01-21	39.0000	39.0000	39.0000	39.0000	-0.814%	1	226	+70.333%
2026-01-20	39.3200	39.3200	39.3200	39.3200	-3.391%	1	225	+68.947%
2026-01-15	39.3700	40.7000	39.3700	40.7000	+1.877%	2	226	+63.219%
2026-01-14	39.9500	39.9500	39.9500	39.9500	+24.727%	17	227	+66.283%
2026-01-12	32.0300	32.0300	32.0300	32.0300	+1.586%	2	225	+107.399%
2026-01-07	31.5300	31.5300	31.5300	31.5300	+7.136%	31	225	+110.688%
2026-01-05	29.4300	29.4300	29.4300	29.4300	-3.698%	2	256	+125.722%
2026-01-02	30.3000	30.5600	29.6900	30.5600	-5.387%	3	256	+117.376%
2025-12-31	31.9400	32.3000	31.9400	32.3000	+1.732%	16	259	+105.666%
2025-12-26	32.2400	32.2400	31.7500	31.7500	+0.063%	4	259	+109.228%
2025-12-24	31.7300	31.7300	31.7300	31.7300	+3.053%	20	240	+109.360%
2025-12-23	30.7900	30.7900	30.7900	30.7900	-3.328%	3	240	+115.752%
2025-12-22	31.8500	31.8500	31.8500	31.8500	-4.326%	1	240	+108.571%
2025-12-18	33.2900	33.2900	33.2900	33.2900	-3.086%	2	240	+99.549%
2025-12-17	34.3500	34.3500	34.3500	34.3500	+12.072%	2	240	+93.392%
2025-12-09	30.6500	30.6500	30.6500	30.6500	+8.419%	1	240	+116.737%
2025-12-08	27.7500	29.6400	27.7500	28.2700	-2.112%	3	239	+134.984%
2025-12-05	28.8800	28.8800	28.8800	28.8800	+1.583%	1	238	+130.021%
2025-12-04	30.3300	30.4000	28.4300	28.4300	-11.212%	19	237	+133.662%
2025-12-01	32.0200	32.0200	32.0200	32.0200	+3.793%	1	250	+107.464%
2025-11-28	30.8500	30.8500	30.8500	30.8500	-6.515%	1	250	+115.332%
2025-11-26	32.5000	33.0000	32.5000	33.0000	+2.009%	4	251	+101.303%
2025-11-25	32.4500	32.4500	32.3500	32.3500	+8.448%	13	251	+105.348%
2025-11-24	29.8300	29.8300	29.8300	29.8300	-4.145%	1	240	+122.695%
2025-11-21	31.1200	31.1200	31.1200	31.1200	+10.355%	1	240	+113.464%
2025-11-19	28.2000	28.2000	28.2000	28.2000	+9.728%	1	240	+135.567%
2025-11-17	23.1700	25.9900	21.9000	25.7000	+15.766%	8	239	+158.482%
2025-11-14	22.2000	22.2000	22.2000	22.2000	-3.813%	1	243	+199.234%
2025-11-13	23.0400	23.0800	23.0400	23.0800	+4.199%	3	244	+187.825%
2025-11-12	21.5700	22.1500	21.5700	22.1500	+5.476%	2	245	+199.910%
2025-11-11	18.9000	21.0000	18.9000	21.0000	+23.529%	39	244	+216.333%
2025-11-07	18.8000	18.8000	17.0000	17.0000	0.000%	37	246	+290.765%
2025-11-06	16.7500	17.0000	16.7500	17.0000	-5.134%	2	210	+290.765%
2025-11-04	17.9200	17.9200	17.9200	17.9200	-4.171%	1	210	+270.703%
2025-11-03	18.9400	18.9400	18.7000	18.7000	-1.579%	2	209	+255.241%
2025-10-30	18.5000	19.0000	18.5000	19.0000	+11.765%	9	209	+249.632%
2025-10-29	16.5000	17.0000	16.5000	17.0000	-3.955%	2	217	+290.765%
2025-10-28	19.0900	19.0900	17.7000	17.7000	-8.338%	38	215	+275.311%
2025-10-27	19.8200	19.8200	19.3100	19.3100	-7.872%	2	214	+244.019%
2025-10-21	20.9600	20.9600	20.9600	20.9600	-6.345%	1	214	+216.937%
2025-10-20	21.4500	22.3800	21.4500	22.3800	+3.996%	20	215	+196.828%
2025-10-17	21.5200	21.5200	21.5200	21.5200	+2.721%	16	224	+208.690%
2025-10-16	20.7900	21.1000	20.7900	20.9500	+3.355%	22	208	+217.088%
2025-10-15	21.2500	21.2500	20.2700	20.2700	+2.322%	2	214	+227.726%
2025-10-13	20.1400	20.1400	19.8100	19.8100	-3.130%	2	214	+235.336%
2025-10-08	20.4500	20.4500	20.4500	20.4500	+9.183%	1	212	+224.841%
2025-10-07	17.2300	18.7300	17.2100	18.7300	+1.025%	8	212	+254.672%
2025-10-06	19.1800	19.1800	18.3500	18.5400	-2.008%	33	212	+258.306%
2025-10-03	19.2500	19.2500	18.9200	18.9200	+14.528%	24	195	+251.110%
2025-10-02	16.5200	16.5200	16.5200	16.5200	+3.250%	1	195	+302.119%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+0.629%	4	194	+315.188%
2025-09-30	15.9000	15.9000	15.9000	15.9000	+14.224%	1	190	+317.799%
2025-09-29	14.0000	14.0700	13.9200	13.9200	+19.485%	7	189	+377.227%
2025-09-24	11.6500	11.6500	11.6500	11.6500	+2.193%	1	187	+470.215%
2025-09-23	10.2500	11.4000	10.2500	11.4000	+1.514%	2	187	+482.719%
2025-09-22	9.6500	11.2300	9.6500	11.2300	-0.089%	4	187	+491.541%
2025-09-10	11.2400	11.2400	11.2400	11.2400	-4.584%	30	187	+491.014%
2025-09-08	11.7800	11.7800	11.7800	11.7800	-7.244%	2	187	+463.922%
2025-09-04	12.7000	12.7000	12.6000	12.7000	+3.252%	7	185	+423.071%
2025-08-27	12.3000	12.3000	12.3000	12.3000	+5.128%	1	185	+440.081%
2025-08-26	11.8800	12.0500	11.7000	11.7000	-8.307%	35	184	+467.778%
2025-08-22	13.0000	13.0000	12.7600	12.7600	-4.989%	2	184	+420.611%
2025-08-21	13.1500	13.4300	13.1500	13.4300	+5.333%	33	182	+394.639%
2025-08-20	13.0900	13.0900	12.7500	12.7500	+6.250%	15	169	+421.020%
2025-08-19	12.1500	12.1500	11.6900	12.0000	+1.954%	14	157	+453.583%
2025-08-18	11.7000	11.7700	11.6200	11.7700	+10.933%	7	147	+464.401%
2025-08-14	10.2500	10.6100	10.2500	10.6100	+6.206%	4	148	+526.107%
2025-08-13	9.9900	9.9900	9.9900	9.9900	+5.269%	1	146	+564.965%
2025-08-12	9.4100	9.4900	9.4100	9.4900	-8.750%	2	146	+600.000%
2025-08-11	10.4000	10.4000	10.4000	10.4000	+21.923%	1	145	+538.750%
2025-07-24	8.5300	8.5300	8.5300	8.5300	+11.942%	3	144	+678.781%
2025-07-22	7.1500	7.6200	7.1500	7.6200	+14.414%	48	142	+771.785%
2025-07-17	6.9800	6.9800	6.4500	6.6600	-10.000%	49	97	+897.447%
2025-07-16	7.4000	7.4000	7.4000	7.4000	+60.870%	35	71	+797.703%
2025-07-15	4.6000	4.6000	4.6000	4.6000	-4.762%	1	46	+1,344.130%
2025-07-11	4.8300	4.8300	4.8300	4.8300	+12.326%	1	45	+1,275.362%
2025-06-20	4.3000	4.3000	4.3000	4.3000	-25.734%	2	46	+1,444.884%
2025-06-12	5.7900	5.7900	5.7900	5.7900	-5.392%	1	47	+1,047.323%
2025-06-10	6.1200	6.1200	6.1200	6.1200	+57.732%	1	46	+985.458%
2025-05-13	3.8800	3.8800	3.8800	3.8800	-31.327%	1	46	+1,612.113%
2025-05-09	5.6500	5.6500	5.6500	5.6500	-9.600%	2	45	+1,075.752%
2025-05-07	5.9500	6.2500	5.9500	6.2500	+32.696%	3	46	+962.880%
2025-04-09	5.1500	5.1500	4.6600	4.7100	-10.286%	12	43	+1,310.403%
2025-04-01	5.7000	5.8200	5.2500	5.2500	-52.703%	6	43	+1,165.333%
2025-03-04	10.9200	11.1000	10.9200	11.1000	+15.987%	2	39	+498.468%
2025-03-03	9.5700	9.5700	9.5700	9.5700	+17.857%	1	39	+594.148%
2025-02-28	8.1200	8.1200	8.1200	8.1200	+6.144%	2	38	+718.103%
2025-02-21	7.6500	7.6500	7.6500	7.6500	+27.500%	22	37	+768.366%
2025-02-19	6.0000	6.0000	6.0000	6.0000	+15.385%	10	26	+1,007.167%
2025-02-14	5.2000	5.2000	5.2000	5.2000	-8.772%	10	22	+1,177.500%
2025-02-13	5.6000	5.7000	5.5500	5.7000	+11.546%	3	22	+1,065.439%
2025-02-11	5.1100	5.1100	5.1100	5.1100	+64.309%	5	22	+1,200.000%
2025-01-24	2.8800	3.1600	2.8800	3.1100	+4.714%	16	22	+2,036.013%
2025-01-23	3.2000	3.2000	2.9700	2.9700	+6.071%	10	18	+2,136.700%
2025-01-08	2.8000	2.8000	2.8000	2.8000	-26.121%	3	14	+2,272.500%
2024-12-12	3.7900	3.7900	3.7900	3.7900	-18.844%	1	14	+1,652.770%
2024-12-05	4.6700	4.6700	4.6700	4.6700	-6.600%	2	14	+1,322.484%
2024-11-19	5.0000	5.0000	5.0000	5.0000	-8.088%	1	14	+1,228.600%
2024-11-15	5.4400	5.4400	5.4400	5.4400	-26.486%	2	14	+1,121.140%
2024-11-04	7.4000	7.4000	7.4000	7.4000	-14.648%	1	14	+797.703%
2024-10-21	8.8000	8.8000	8.6700	8.6700	-3.128%	3	15	+666.205%
2024-09-23	8.9500	8.9500	8.9500	8.9500	-21.353%	1	13	+642.235%
2024-09-17	11.3800	11.3800	11.3800	11.3800	+17.927%	1	13	+483.743%
2024-09-12	9.6500	9.6500	9.6500	9.6500	-15.721%	10	12	+588.394%
2024-09-10	11.4500	11.4500	11.4500	11.4500	+0.439%	1	22	+480.175%
2024-09-09	11.5000	11.5000	11.2700	11.4000	+14.000%	5	21	+482.719%
2024-08-27	10.0000	10.0000	10.0000	10.0000	+6.724%	10	18	+564.300%
2024-07-30	9.3700	9.3700	9.3700	9.3700	+3.536%	2	9	+608.965%
2024-07-25	9.0500	9.0500	9.0500	9.0500	+23.634%	3	7	+634.033%
2024-07-24	7.3200	7.3200	7.3200	7.3200	-9.630%	2	4	+807.514%
2024-07-17	8.1000	8.1000	8.1000	8.1000	+45.946%	1	2	+720.123%
2024-06-18	5.5500	5.5500	5.5500	5.5500	0.000%	1	0	+1,096.937%