Dark

JNJ20261218C200
JNJ Dec 18 2026 200.00 Call (JNJ261218C00200000)
option OPRA

EOD

Jul 22, 2026

57.70+9.446%(+4.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	57.7000	57.7800	57.6200	57.7000	+9.446%	4	970	0.000%
2026-07-21	53.6600	53.6600	52.5000	52.7200	-6.192%	6	971	+9.446%
2026-07-17	56.5000	56.5000	56.2000	56.2000	+0.357%	10	973	+2.669%
2026-07-14	55.9500	56.0000	55.9500	56.0000	-19.099%	2	979	+3.036%
2026-07-08	69.2200	69.2200	69.2200	69.2200	+21.802%	1	979	-16.643%
2026-07-01	56.4700	56.8300	56.4700	56.8300	-5.283%	10	980	+1.531%
2026-06-30	60.0000	60.0000	60.0000	60.0000	+4.257%	5	972	-3.833%
2026-06-26	57.5500	57.5500	57.5500	57.5500	+27.436%	1	977	+0.261%
2026-06-24	45.0000	45.1600	45.0000	45.1600	+10.686%	2	977	+27.768%
2026-06-23	40.5000	40.8000	40.5000	40.8000	+9.795%	2	977	+41.422%
2026-06-22	37.1600	37.1600	37.1600	37.1600	-11.943%	1	976	+55.274%
2026-06-15	42.1900	42.2200	42.1900	42.2000	-7.840%	6	977	+36.730%
2026-06-11	46.5000	46.5000	45.7000	45.7900	+2.668%	9	981	+26.010%
2026-06-10	44.8000	45.1600	44.4000	44.6000	+4.206%	16	980	+29.372%
2026-06-09	38.7600	42.8000	38.7600	42.8000	+9.913%	3	976	+34.813%
2026-06-08	38.9400	38.9400	38.9400	38.9400	-1.293%	1	977	+48.177%
2026-06-05	39.7500	39.7500	39.3700	39.4500	+11.725%	6	977	+46.261%
2026-06-04	35.2000	35.3100	35.2000	35.3100	+10.690%	2	971	+63.410%
2026-06-03	32.0200	32.0200	31.8000	31.9000	+0.758%	3	971	+80.878%
2026-06-02	31.5000	31.6600	31.5000	31.6600	-5.067%	2	972	+82.249%
2026-05-29	35.0000	35.2800	33.2000	33.3500	-13.264%	55	973	+73.013%
2026-05-28	38.4000	38.4500	38.2000	38.4500	-3.875%	4	980	+50.065%
2026-05-22	40.0000	40.1500	40.0000	40.0000	+8.460%	25	981	+44.250%
2026-05-21	36.8000	37.0000	36.7400	36.8800	+3.161%	6	973	+56.453%
2026-05-18	35.7500	35.7500	35.7500	35.7500	+2.289%	1	973	+61.399%
2026-05-15	34.9500	34.9500	34.9500	34.9500	-7.978%	50	971	+65.093%
2026-05-14	37.9800	37.9800	37.9800	37.9800	+10.279%	5	971	+51.922%
2026-05-13	34.4000	34.4400	34.4000	34.4400	+4.206%	2	974	+67.538%
2026-05-12	33.5300	33.7600	33.0500	33.0500	+3.605%	13	974	+74.584%
2026-05-06	31.9000	31.9000	31.9000	31.9000	-12.387%	3	974	+80.878%
2026-04-29	36.2100	36.4100	36.2100	36.4100	+4.928%	2	974	+58.473%
2026-04-27	34.4600	34.7000	34.4600	34.7000	-5.578%	2	974	+66.282%
2026-04-24	36.3000	36.7500	36.3000	36.7500	-4.719%	3	974	+57.007%
2026-04-23	38.4500	38.5700	38.4500	38.5700	-15.417%	2	974	+49.598%
2026-04-15	45.6000	45.6000	45.6000	45.6000	-3.287%	7	974	+26.535%
2026-04-14	42.5500	47.1500	42.5500	47.1500	+6.940%	7	967	+22.375%
2026-04-13	45.1000	45.1000	43.7500	44.0900	-6.549%	65	974	+30.869%
2026-04-10	47.1800	47.1800	47.1800	47.1800	-6.389%	10	984	+22.298%
2026-04-09	50.4000	50.4000	50.4000	50.4000	+7.234%	1	984	+14.484%
2026-04-07	47.0000	47.0000	47.0000	47.0000	-11.621%	1	984	+22.766%
2026-04-02	53.1800	53.1800	53.1800	53.1800	-0.300%	1	985	+8.499%
2026-04-01	53.3400	53.3400	53.3400	53.3400	+18.877%	1	985	+8.174%
2026-03-23	44.8700	44.8700	44.8700	44.8700	-5.198%	1	985	+28.594%
2026-03-20	47.3300	47.3300	47.3300	47.3300	-9.330%	3	985	+21.910%
2026-03-16	52.2000	52.2000	52.2000	52.2000	0.000%	1	983	+10.536%
2026-03-13	52.1200	52.2000	52.1200	52.2000	-0.134%	6	984	+10.536%
2026-03-12	52.2700	52.2700	52.2700	52.2700	+2.210%	1	979	+10.388%
2026-03-09	51.1400	51.1400	51.1400	51.1400	+10.909%	1	979	+12.828%
2026-03-05	46.1100	46.1100	46.1100	46.1100	-13.441%	8	979	+25.136%
2026-03-04	53.2700	53.2700	53.2700	53.2700	-0.430%	2	985	+8.316%
2026-02-24	54.0200	54.0200	52.6000	53.5000	+1.576%	15	987	+7.850%
2026-02-23	51.1000	52.8500	51.1000	52.6700	+3.538%	13	986	+9.550%
2026-02-20	50.2400	50.8700	48.1700	50.8700	-1.890%	74	986	+13.426%
2026-02-19	51.8500	51.8500	51.8500	51.8500	+2.288%	6	948	+11.283%
2026-02-13	50.9800	51.0400	50.6900	50.6900	-3.996%	4	940	+13.829%
2026-02-12	47.4000	52.8000	47.4000	52.8000	+40.875%	3	940	+9.280%
2026-02-02	37.4800	37.4800	37.4800	37.4800	+0.753%	3	938	+53.949%
2026-01-29	37.9000	37.9700	37.1200	37.2000	+4.056%	97	935	+55.108%
2026-01-28	35.7500	35.7500	35.7500	35.7500	+5.863%	1	951	+61.399%
2026-01-27	33.7700	33.7700	33.7700	33.7700	+27.675%	1	952	+70.862%
2026-01-21	24.5200	26.4500	24.5200	26.4500	-8.160%	6	952	+118.147%
2026-01-20	27.0000	28.8000	27.0000	28.8000	-1.471%	4	950	+100.347%
2026-01-16	29.0000	29.2300	29.0000	29.2300	+3.323%	3	950	+97.400%
2026-01-15	28.8500	28.8500	28.2900	28.2900	-3.841%	3	950	+103.959%
2026-01-14	28.4100	29.4200	28.4100	29.4200	+37.799%	2	949	+96.125%
2026-01-12	20.4500	21.3500	20.4500	21.3500	+10.622%	4	948	+170.258%
2026-01-09	19.7500	20.4500	19.3000	19.3000	-11.060%	5	952	+198.964%
2026-01-08	21.7000	21.7000	21.7000	21.7000	+1.402%	1	947	+165.899%
2026-01-07	21.4000	21.8400	21.4000	21.4000	+4.902%	4	947	+169.626%
2026-01-06	20.4000	20.4000	20.4000	20.4000	+6.250%	1	945	+182.843%
2026-01-05	20.1000	20.1000	18.5000	19.2000	-11.398%	6	945	+200.521%
2026-01-02	20.2500	21.6700	20.0300	21.6700	-3.388%	9	945	+166.267%
2025-12-31	21.4600	22.4300	21.4600	22.4300	-2.393%	8	934	+157.245%
2025-12-29	22.9600	22.9800	22.9600	22.9800	+4.884%	2	934	+151.088%
2025-12-26	22.2500	22.2500	21.9100	21.9100	+5.084%	13	935	+163.350%
2025-12-23	20.8500	20.8500	20.8500	20.8500	-7.333%	1	943	+176.739%
2025-12-22	21.7700	22.5000	21.7700	22.5000	-2.174%	2	943	+156.444%
2025-12-19	23.7700	23.7700	22.9700	23.0000	-14.846%	10	942	+150.870%
2025-12-16	27.0100	27.0100	27.0100	27.0100	-4.626%	1	946	+113.625%
2025-12-15	27.1500	28.3200	27.1500	28.3200	+11.584%	13	946	+103.743%
2025-12-12	25.1800	25.3800	24.8000	25.3800	+0.356%	14	949	+127.344%
2025-12-11	25.2900	25.2900	25.2900	25.2900	+23.066%	2	944	+128.153%
2025-12-10	20.5500	20.5500	20.5500	20.5500	+14.167%	1	943	+180.779%
2025-12-09	18.0000	18.0000	18.0000	18.0000	-6.152%	1	942	+220.556%
2025-12-08	19.1800	19.1800	19.1800	19.1800	+3.063%	1	942	+200.834%
2025-12-05	18.8300	18.8300	18.2500	18.6100	-0.054%	8	942	+210.048%
2025-12-04	19.4900	19.4900	18.6200	18.6200	-11.418%	2	941	+209.882%
2025-12-03	21.0200	21.0200	21.0200	21.0200	+2.138%	1	941	+174.500%
2025-12-02	20.5000	20.5800	20.0700	20.5800	-5.161%	13	941	+180.369%
2025-12-01	22.0200	22.2700	21.7000	21.7000	+0.556%	25	938	+165.899%
2025-11-28	22.6700	22.8200	20.8500	21.5800	-2.793%	15	936	+167.377%
2025-11-26	22.9500	22.9500	22.2000	22.2000	-2.503%	4	941	+159.910%
2025-11-25	22.6800	22.9300	22.6800	22.7700	+9.471%	6	941	+153.404%
2025-11-21	20.8000	20.8000	20.8000	20.8000	+3.483%	2	940	+177.404%
2025-11-20	20.0000	20.1000	18.8500	20.1000	+13.048%	17	940	+187.065%
2025-11-19	17.7800	17.7800	17.7800	17.7800	+3.673%	5	939	+224.522%
2025-11-17	17.1200	17.1500	17.1200	17.1500	+16.350%	2	937	+236.443%
2025-11-13	15.1100	15.1100	14.7400	14.7400	+26.091%	17	936	+291.452%
2025-11-11	11.6900	11.6900	11.6900	11.6900	+2.544%	6	928	+393.584%
2025-10-31	11.4500	11.4500	11.4000	11.4000	+1.604%	16	928	+406.140%
2025-10-28	11.2200	11.2200	11.2200	11.2200	-6.656%	1	917	+414.260%
2025-10-27	12.0200	12.0200	12.0200	12.0200	-18.231%	5	917	+380.033%
2025-10-21	13.7800	14.7000	13.7800	14.7000	+6.522%	2	917	+292.517%
2025-10-20	13.8000	13.8000	13.8000	13.8000	0.000%	4	917	+318.116%
2025-10-17	13.8000	13.8000	13.8000	13.8000	+9.091%	1	921	+318.116%
2025-10-16	13.4200	13.4200	12.6500	12.6500	+1.606%	3	921	+356.126%
2025-10-15	13.1800	13.1800	12.4500	12.4500	-4.083%	3	919	+363.454%
2025-10-14	13.1000	13.1000	12.9800	12.9800	-6.282%	3	917	+344.530%
2025-10-10	12.5900	13.8500	12.5900	13.8500	+8.627%	44	915	+316.606%
2025-10-09	13.0000	13.0000	12.7500	12.7500	+4.082%	3	902	+352.549%
2025-10-08	12.2500	12.2500	12.2500	12.2500	+7.930%	1	902	+371.020%
2025-10-06	11.4400	11.4500	11.3500	11.3500	-0.176%	9	902	+408.370%
2025-10-03	10.9200	11.8000	10.9200	11.3700	+14.617%	7	900	+407.476%
2025-10-02	9.9300	9.9300	9.9200	9.9200	-0.899%	3	900	+481.653%
2025-10-01	9.8200	10.0100	9.1000	10.0100	+7.059%	9	900	+476.424%
2025-09-30	8.5000	9.3600	8.5000	9.3500	+71.560%	11	899	+517.112%
2025-09-22	5.8000	5.8000	5.4500	5.4500	-16.154%	4	896	+958.716%
2025-09-12	6.5000	6.5000	6.5000	6.5000	-9.091%	365	892	+787.692%
2025-09-08	7.0500	7.3800	6.7500	7.1500	+0.704%	60	892	+706.993%
2025-09-04	7.1000	7.1000	7.1000	7.1000	+6.767%	1	855	+712.676%
2025-08-27	6.6500	6.6500	6.6500	6.6500	-5.674%	3	854	+767.669%
2025-08-22	7.0500	7.0500	7.0500	7.0500	-4.730%	1	851	+718.440%
2025-08-21	7.4000	7.4000	7.4000	7.4000	+3.497%	91	851	+679.730%
2025-08-20	7.1500	7.1500	7.1500	7.1500	+8.333%	1	788	+706.993%
2025-08-19	6.6000	6.6000	6.6000	6.6000	+2.484%	1	787	+774.242%
2025-08-18	6.2100	6.6000	6.2100	6.4400	-0.155%	417	786	+795.963%
2025-08-15	5.9400	6.4500	5.9400	6.4500	+14.973%	4	492	+794.574%
2025-08-14	5.6000	5.6100	5.6000	5.6100	+1.815%	35	490	+928.520%
2025-08-11	5.5100	5.5100	5.5100	5.5100	+15.272%	15	469	+947.187%
2025-08-04	4.7800	4.7800	4.7800	4.7800	+21.013%	4	469	+1,107.113%
2025-07-30	3.9500	3.9500	3.9500	3.9500	+31.667%	5	465	+1,360.759%
2025-07-21	3.0000	3.0000	3.0000	3.0000	-24.433%	2	460	+1,823.333%
2025-07-17	3.9700	3.9700	3.9700	3.9700	+8.470%	40	462	+1,353.401%
2025-07-16	3.7400	3.8000	3.4100	3.6600	+18.065%	100	502	+1,476.503%
2025-07-14	3.1000	3.1000	3.1000	3.1000	+26.016%	44	590	+1,761.290%
2025-07-11	2.4600	2.4600	2.4600	2.4600	+0.408%	24	634	+2,245.528%
2025-07-10	2.1500	2.4500	2.1500	2.4500	+1.660%	128	658	+2,255.102%
2025-07-03	2.4100	2.4100	2.4100	2.4100	+12.093%	48	786	+2,294.191%
2025-07-02	2.1500	2.1500	2.1500	2.1500	-19.476%	24	786	+2,583.721%
2025-07-01	2.5000	2.6700	2.5000	2.6700	+41.270%	2	786	+2,061.049%
2025-06-30	1.8900	1.8900	1.8900	1.8900	-24.400%	1	785	+2,952.910%
2025-05-23	2.5000	2.5000	2.5000	2.5000	+6.838%	6	782	+2,208.000%
2025-05-19	2.3400	2.3400	2.3400	2.3400	+27.869%	1	782	+2,365.812%
2025-05-14	1.7000	1.8300	1.7000	1.8300	-41.346%	2	782	+3,053.005%
2025-05-09	3.1200	3.1200	3.1200	3.1200	-7.143%	12	782	+1,749.359%
2025-05-07	3.2700	3.3600	3.2700	3.3600	-0.885%	9	783	+1,617.262%
2025-04-10	3.3900	3.3900	3.3900	3.3900	+27.444%	15	774	+1,602.065%
2025-04-04	3.6600	3.6600	2.6600	2.6600	-26.316%	22	760	+2,069.173%
2025-04-01	2.8900	4.6000	2.6200	3.6100	-24.000%	408	766	+1,498.338%
2025-03-28	4.7500	4.7500	4.7500	4.7500	+5.556%	2	430	+1,114.737%
2025-03-27	4.5000	4.5000	4.5000	4.5000	-10.891%	2	430	+1,182.222%
2025-03-21	5.0500	5.0500	5.0500	5.0500	-4.717%	6	428	+1,042.574%
2025-03-12	5.5000	5.5000	5.3000	5.3000	-3.636%	2	425	+988.679%
2025-02-25	5.5000	5.5000	5.5000	5.5000	+17.021%	1	423	+949.091%
2025-02-24	4.2000	4.7000	4.2000	4.7000	+14.634%	366	423	+1,127.660%
2025-02-21	3.6500	4.1000	3.6500	4.1000	+121.622%	4	64	+1,307.317%
2025-01-29	1.8500	1.8500	1.8500	1.8500	+7.558%	1	66	+3,018.919%
2025-01-28	1.7200	1.7200	1.7200	1.7200	-16.098%	2	66	+3,254.651%
2025-01-27	1.6700	2.0500	1.6700	2.0500	+99.029%	23	64	+2,714.634%
2025-01-22	1.1000	1.1000	1.0000	1.0300	-39.412%	3	54	+5,501.942%
2025-01-21	1.7000	1.7000	1.7000	1.7000	+6.250%	1	49	+3,294.118%
2025-01-17	1.7600	1.7600	1.5800	1.6000	-6.433%	16	49	+3,506.250%
2025-01-16	1.3900	1.7300	1.3900	1.7100	+14.765%	23	49	+3,274.269%
2025-01-14	1.4900	1.4900	1.4900	1.4900	-12.865%	1	44	+3,772.483%
2025-01-13	1.7100	1.7100	1.7100	1.7100	+26.667%	10	44	+3,274.269%
2025-01-08	1.3600	1.3600	1.3500	1.3500	-31.122%	12	33	+4,174.074%
2025-01-07	1.9600	1.9600	1.9600	1.9600	+22.500%	10	33	+2,843.878%
2025-01-06	1.6100	1.6100	1.6000	1.6000	-5.882%	20	33	+3,506.250%
2025-01-03	1.7000	1.7000	1.7000	1.7000	+21.429%	2	13	+3,294.118%
2024-12-30	1.4000	1.4000	1.4000	1.4000	-14.634%	1	12	+4,021.429%
2024-12-26	1.6400	1.6400	1.6400	1.6400	-13.684%	1	11	+3,418.293%
2024-12-11	1.9000	1.9000	1.9000	1.9000	-14.414%	3	10	+2,936.842%
2024-12-05	2.2200	2.2200	2.2200	2.2200	-4.721%	2	13	+2,499.099%
2024-12-04	2.0900	2.3300	2.0900	2.3300	-29.819%	4	11	+2,376.395%
2024-11-05	3.3200	3.3200	3.3200	3.3200	-39.083%	1	9	+1,637.952%
2024-10-23	5.4500	5.4500	5.4500	5.4500	+28.235%	2	8	+958.716%
2024-10-15	4.2500	4.2500	4.2500	4.2500	-15.000%	2	8	+1,257.647%
2024-10-14	5.0000	5.0000	5.0000	5.0000	+3.093%	1	10	+1,054.000%
2024-10-02	4.8500	4.8500	4.8500	4.8500	-28.676%	1	11	+1,089.691%
2024-09-10	6.9000	6.9000	6.8000	6.8000	-1.449%	2	12	+748.529%
2024-09-09	6.3000	6.9000	6.3000	6.9000	-1.429%	3	11	+736.232%
2024-09-03	6.6400	7.0000	6.6400	7.0000	+56.951%	2	9	+724.286%
2024-08-19	4.4600	4.4600	4.4600	4.4600	-31.385%	1	8	+1,193.722%
2024-08-02	6.5000	6.5000	6.5000	6.5000	+20.370%	4	7	+787.692%
2024-07-25	5.4000	5.5500	5.4000	5.4000	+19.734%	3	5	+968.519%
2024-07-22	4.5100	4.5100	4.5100	4.5100	-7.959%	1	4	+1,179.379%
2024-07-17	4.9000	4.9000	4.9000	4.9000	+100.000%	1	4	+1,077.551%
2024-07-05	2.4500	2.4500	2.4500	2.4500	-24.615%	6	4	+2,255.102%
2024-06-18	3.2500	3.2500	3.2500	3.2500	0.000%	1	0	+1,675.385%