Dark

JNJ20261218C190
JNJ Dec 18 2026 190.00 Call (JNJ261218C00190000)
option OPRA

EOD

Jul 21, 2026

61.73+1.949%(+1.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	61.7000	61.8400	61.6500	61.7300	+1.949%	4	2,506	0.000%
2026-07-16	60.5500	60.5500	60.5500	60.5500	-17.394%	1	2,506	+1.949%
2026-07-02	73.3000	73.3000	73.3000	73.3000	+8.400%	1	2,508	-15.784%
2026-06-29	67.6200	67.6200	67.6200	67.6200	+14.533%	2	2,508	-8.710%
2026-06-25	59.0400	59.0400	59.0400	59.0400	+19.128%	2	2,507	+4.556%
2026-06-16	49.5500	49.5600	49.5500	49.5600	-2.633%	2	2,509	+24.556%
2026-06-15	50.9000	50.9000	50.9000	50.9000	-5.758%	2	2,508	+21.277%
2026-06-11	54.3600	54.5800	53.9000	54.0100	+1.332%	8	2,508	+14.294%
2026-06-10	52.8000	53.3000	52.6500	53.3000	+23.609%	12	2,508	+15.816%
2026-06-04	43.1000	43.1200	43.1000	43.1200	+8.944%	2	2,508	+43.159%
2026-06-03	39.4000	39.5800	39.4000	39.5800	-7.089%	2	2,508	+55.963%
2026-05-29	42.5200	42.6000	42.5200	42.6000	-9.400%	2	2,508	+44.906%
2026-05-27	47.0200	47.0200	47.0200	47.0200	-3.052%	17	2,508	+31.285%
2026-05-22	48.2200	48.5200	48.2200	48.5000	+11.239%	103	2,492	+27.278%
2026-05-21	44.5000	44.5000	43.4000	43.6000	-2.895%	593	2,392	+41.583%
2026-05-20	44.8500	44.9500	43.7000	44.9000	+5.622%	413	2,392	+37.483%
2026-05-18	42.5100	42.5100	42.5100	42.5100	-2.028%	9	1,394	+45.213%
2026-05-15	43.2400	43.3900	43.2400	43.3900	-4.532%	2	1,394	+42.268%
2026-05-14	45.3500	45.4500	45.3500	45.4500	+9.439%	2	1,384	+35.820%
2026-05-12	41.6000	41.6200	41.5000	41.5300	+8.717%	4	1,384	+48.640%
2026-05-08	38.2000	38.2000	38.2000	38.2000	-4.141%	2	1,384	+61.597%
2026-05-06	41.0000	41.5000	39.8500	39.8500	-3.230%	5	1,384	+54.906%
2026-05-04	41.1000	41.1800	41.1000	41.1800	-2.116%	2	1,384	+49.903%
2026-04-29	42.0700	42.0700	42.0700	42.0700	-3.265%	1	1,384	+46.732%
2026-04-28	43.4900	43.4900	43.4900	43.4900	+1.898%	1	1,385	+41.941%
2026-04-27	43.2200	43.2200	42.6000	42.6800	-4.348%	3	1,386	+44.634%
2026-04-24	44.0800	44.6200	44.0800	44.6200	+8.882%	3	1,387	+38.346%
2026-04-22	40.9000	41.0800	40.9000	40.9800	-3.189%	4	1,388	+50.634%
2026-04-21	42.3300	42.3300	42.3300	42.3300	-8.535%	1	1,387	+45.830%
2026-04-20	48.1700	48.1700	46.2800	46.2800	-8.175%	13	1,387	+33.384%
2026-04-17	50.4000	50.4000	50.4000	50.4000	-2.797%	2	1,375	+22.480%
2026-04-13	52.5000	52.5500	51.7500	51.8500	-12.148%	74	1,375	+19.055%
2026-04-06	59.0200	59.0200	59.0200	59.0200	+4.460%	1	1,387	+4.592%
2026-03-26	56.2800	56.5000	56.2800	56.5000	+3.008%	2	1,387	+9.257%
2026-03-18	54.8500	54.8500	54.8500	54.8500	-7.489%	1	1,387	+12.543%
2026-03-11	59.2900	59.2900	59.2900	59.2900	+6.064%	1	1,387	+4.115%
2026-03-06	54.5000	55.9000	54.3000	55.9000	-10.631%	12	1,388	+10.429%
2026-03-04	62.5500	62.5500	62.5500	62.5500	-2.189%	1	1,398	-1.311%
2026-02-27	63.9500	63.9500	63.9500	63.9500	+3.312%	1	1,398	-3.471%
2026-02-24	62.0500	62.0500	61.9000	61.9000	+1.392%	7	1,398	-0.275%
2026-02-23	61.0500	61.0500	60.6500	61.0500	+3.212%	14	1,399	+1.114%
2026-02-18	59.1500	59.1500	59.1500	59.1500	+0.339%	6	1,389	+4.362%
2026-02-17	58.9500	58.9500	58.9500	58.9500	-0.824%	1	1,383	+4.716%
2026-02-13	59.2000	59.4800	59.2000	59.4400	+9.668%	1,001	383	+3.853%
2026-02-12	54.2000	54.2000	54.2000	54.2000	-1.544%	1	383	+13.893%
2026-02-11	55.0500	55.0500	55.0500	55.0500	+44.412%	4	382	+12.134%
2026-01-26	38.1200	38.1200	38.1200	38.1200	+4.011%	23	378	+61.936%
2026-01-23	36.6500	36.6500	36.6500	36.6500	-1.240%	1	355	+68.431%
2026-01-22	37.1100	37.1100	37.1100	37.1100	+0.733%	1	354	+66.343%
2026-01-16	36.8400	36.8400	36.8400	36.8400	+2.762%	52	303	+67.562%
2026-01-15	35.8500	35.8500	35.8500	35.8500	+33.819%	9	303	+72.190%
2026-01-09	26.7900	26.7900	26.7900	26.7900	-0.704%	1	303	+130.422%
2026-01-08	27.0500	27.0500	26.9800	26.9800	+0.297%	5	302	+128.799%
2026-01-06	26.8900	26.9000	26.8900	26.9000	-1.139%	2	299	+129.480%
2026-01-02	25.9400	27.2100	25.9400	27.2100	-6.172%	2	301	+126.865%
2025-12-29	29.0000	29.0000	29.0000	29.0000	+2.113%	3	299	+112.862%
2025-12-26	28.4000	28.4000	28.4000	28.4000	+4.450%	1	302	+117.359%
2025-12-23	27.1900	27.1900	27.1900	27.1900	-7.768%	3	301	+127.032%
2025-12-19	29.4800	29.4800	29.4800	29.4800	-4.192%	3	304	+109.396%
2025-12-17	30.7700	30.7700	30.7700	30.7700	-0.997%	2	307	+100.617%
2025-12-16	31.0800	31.0800	31.0800	31.0800	-9.361%	1	307	+98.616%
2025-12-15	34.7900	34.7900	34.2900	34.2900	+6.656%	3	307	+80.023%
2025-12-12	31.5300	32.1500	31.5300	32.1500	+10.862%	13	308	+92.006%
2025-12-10	29.0000	29.0000	29.0000	29.0000	+11.538%	1	308	+112.862%
2025-12-02	26.4100	26.4100	26.0000	26.0000	-8.676%	2	308	+137.423%
2025-12-01	28.1000	28.6000	28.1000	28.4700	+1.497%	13	307	+116.825%
2025-11-28	28.0500	28.0500	28.0500	28.0500	-3.741%	1	308	+120.071%
2025-11-26	29.1400	29.1400	29.1400	29.1400	-0.682%	2	311	+111.839%
2025-11-25	29.3400	29.3400	29.3400	29.3400	+11.517%	1	311	+110.395%
2025-11-24	25.7500	26.3100	25.7500	26.3100	+3.460%	2	310	+134.626%
2025-11-20	25.4300	25.4300	25.4300	25.4300	+4.051%	23	309	+142.745%
2025-11-19	24.4000	24.4400	24.4000	24.4400	+8.622%	5	286	+152.578%
2025-11-18	22.5000	22.5000	22.5000	22.5000	-3.433%	1	285	+174.356%
2025-11-17	23.4500	23.4500	23.3000	23.3000	+21.862%	5	285	+164.936%
2025-11-12	19.1200	19.1200	19.1200	19.1200	+2.246%	1	282	+222.856%
2025-11-11	16.0600	18.7000	16.0600	18.7000	+28.346%	11	283	+230.107%
2025-11-10	14.5700	14.5700	14.5700	14.5700	-2.737%	2	284	+323.679%
2025-11-04	14.9800	14.9800	14.9800	14.9800	+4.172%	3	284	+312.083%
2025-10-29	15.0000	15.0000	14.3800	14.3800	-6.013%	6	281	+329.277%
2025-10-28	15.3000	15.3000	15.3000	15.3000	-12.321%	2	280	+303.464%
2025-10-24	19.4000	19.4000	17.4500	17.4500	-3.910%	2	280	+253.754%
2025-10-21	18.1600	18.1600	18.1600	18.1600	-2.470%	1	280	+239.923%
2025-10-17	19.0000	19.0000	18.6200	18.6200	+2.873%	2	279	+231.525%
2025-10-16	18.0000	18.1000	18.0000	18.1000	+3.429%	2	278	+241.050%
2025-10-15	18.0000	18.0000	17.5000	17.5000	+9.512%	3	278	+252.743%
2025-10-14	15.9800	15.9800	15.9800	15.9800	-9.972%	3	279	+286.295%
2025-10-09	17.7500	17.7500	17.7500	17.7500	+4.473%	1	276	+247.775%
2025-10-08	16.9900	16.9900	16.9900	16.9900	+4.618%	29	275	+263.331%
2025-10-06	16.2400	16.2400	16.2400	16.2400	+1.184%	1	246	+280.111%
2025-10-03	16.0000	16.2300	16.0000	16.0500	+20.225%	4	245	+284.611%
2025-10-01	14.4000	14.4000	13.1500	13.3500	+47.189%	18	246	+362.397%
2025-09-19	9.0700	9.0700	9.0700	9.0700	+6.082%	1	228	+580.595%
2025-09-18	9.0500	9.0500	8.5500	8.5500	-16.585%	2	229	+621.988%
2025-09-04	10.2500	10.2500	10.2500	10.2500	-6.393%	4	229	+502.244%
2025-09-03	10.9500	10.9500	10.9500	10.9500	+12.193%	1	229	+463.744%
2025-08-29	9.7600	9.7600	9.7600	9.7600	-3.175%	1	229	+532.480%
2025-08-27	10.0800	10.0800	10.0800	10.0800	+1.715%	1	229	+512.401%
2025-08-25	9.9200	9.9200	9.9100	9.9100	-7.036%	2	230	+522.906%
2025-08-22	10.6600	10.6600	10.6600	10.6600	-3.529%	1	228	+479.081%
2025-08-21	10.7900	11.2600	10.7900	11.0500	+4.245%	46	227	+458.643%
2025-08-20	10.6000	10.6000	10.6000	10.6000	+7.071%	2	185	+482.358%
2025-08-19	9.9500	10.0500	9.9000	9.9000	+1.020%	7	183	+523.535%
2025-08-18	9.6500	9.8000	9.5300	9.8000	+25.641%	12	178	+529.898%
2025-08-12	7.8000	7.8000	7.8000	7.8000	+5.691%	3	178	+691.410%
2025-08-07	7.3800	7.3800	7.3800	7.3800	-4.774%	5	175	+736.450%
2025-08-06	7.7500	7.7500	7.7500	7.7500	+22.047%	2	170	+696.516%
2025-07-23	6.2400	6.3500	6.2400	6.3500	+8.362%	122	168	+872.126%
2025-07-22	5.8600	5.8600	5.8600	5.8600	+0.171%	1	46	+953.413%
2025-07-16	5.8500	5.8500	5.8500	5.8500	+27.451%	3	45	+955.214%
2025-04-09	4.5900	4.5900	4.5900	4.5900	+13.614%	6	46	+1,244.880%
2025-04-08	4.0700	4.1100	4.0400	4.0400	-55.604%	6	52	+1,427.970%
2025-03-04	9.1000	9.1000	9.1000	9.1000	+17.419%	11	46	+578.352%
2025-02-25	7.9900	7.9900	7.7500	7.7500	+21.094%	11	35	+696.516%
2025-02-21	6.4000	6.4000	6.4000	6.4000	+20.755%	2	24	+864.531%
2025-02-20	5.3000	5.3000	5.3000	5.3000	+13.978%	1	23	+1,064.717%
2025-02-19	4.6000	4.7000	4.6000	4.6500	+19.231%	6	22	+1,227.527%
2025-02-14	3.8900	3.9000	3.8900	3.9000	-13.333%	4	22	+1,482.821%
2025-02-13	4.1500	4.5000	4.1500	4.5000	+51.515%	4	22	+1,271.778%
2025-02-03	2.9700	2.9700	2.9700	2.9700	-11.343%	1	22	+1,978.451%
2025-01-27	2.9700	3.3500	2.9700	3.3500	+67.500%	6	21	+1,742.687%
2025-01-22	2.0000	2.0000	2.0000	2.0000	-20.000%	4	15	+2,986.500%
2025-01-14	2.5000	2.5000	2.5000	2.5000	+47.059%	1	14	+2,369.200%
2025-01-10	1.7000	1.7000	1.7000	1.7000	-24.444%	10	13	+3,531.176%
2025-01-08	2.2500	2.2500	2.2500	2.2500	-21.603%	5	13	+2,643.556%
2024-12-12	2.8700	2.8700	2.8700	2.8700	-16.812%	1	13	+2,050.871%
2024-12-06	3.4500	3.4500	3.4500	3.4500	-11.538%	2	13	+1,689.275%
2024-11-19	3.9000	3.9000	3.9000	3.9000	-16.129%	1	13	+1,482.821%
2024-11-12	4.6500	4.6500	4.6500	4.6500	-6.061%	2	14	+1,227.527%
2024-11-11	5.0000	5.0000	4.9500	4.9500	-21.429%	2	14	+1,147.071%
2024-11-04	6.3000	6.3000	6.3000	6.3000	+0.800%	1	13	+879.841%
2024-10-30	6.2500	6.2500	6.2500	6.2500	-10.458%	1	14	+887.680%
2024-10-07	6.1600	7.1000	6.1600	6.9800	-2.650%	12	14	+784.384%
2024-09-26	7.1700	7.1700	7.1700	7.1700	-26.837%	1	8	+760.948%
2024-09-17	9.8000	9.8000	9.8000	9.8000	+15.294%	1	9	+529.898%
2024-09-11	8.5000	8.5000	8.5000	8.5000	-11.458%	1	9	+626.235%
2024-09-09	9.6000	9.6000	9.6000	9.6000	+15.802%	1	8	+543.021%
2024-08-29	8.2900	8.2900	8.2900	8.2900	+17.923%	1	7	+644.632%
2024-08-14	7.0300	7.0300	7.0300	7.0300	+8.154%	1	6	+778.094%
2024-08-13	6.5000	6.5000	6.5000	6.5000	-18.648%	1	7	+849.692%
2024-08-09	7.9900	7.9900	7.9900	7.9900	+1.396%	4	7	+672.591%
2024-07-29	7.8800	7.8800	7.8800	7.8800	-6.190%	1	8	+683.376%
2024-07-26	8.4000	8.4000	8.4000	8.4000	+102.899%	2	7	+634.881%
2024-07-01	4.1400	4.1400	4.1400	4.1400	-3.497%	1	5	+1,391.063%
2024-06-26	4.2900	4.2900	4.2900	4.2900	-8.723%	1	5	+1,338.928%
2024-06-25	5.1200	5.1200	4.7000	4.7000	+1.075%	3	4	+1,213.404%
2024-06-18	4.6500	4.6500	4.6500	4.6500	0.000%	1	0	+1,227.527%