Dark

JNJ20261218C210
JNJ Dec 18 2026 210.00 Call (JNJ261218C00210000)
option OPRA

EOD

Sep 4, 2026

67.55-4.792%(-3.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	67.5500	67.5500	67.5500	67.5500	-4.792%	10	643	0.000%
2026-09-03	70.9500	70.9500	70.9500	70.9500	+14.435%	1	643	-4.792%
2026-09-01	62.0000	62.0000	62.0000	62.0000	-4.762%	10	643	+8.952%
2026-08-24	65.1000	65.1000	65.1000	65.1000	+3.383%	1	633	+3.763%
2026-08-21	62.9700	62.9700	62.9700	62.9700	-0.301%	1	676	+7.273%
2026-08-20	63.1600	63.1600	63.1600	63.1600	+0.334%	15	676	+6.951%
2026-08-18	61.2800	62.9500	61.2800	62.9500	+18.260%	20	676	+7.307%
2026-08-14	53.2300	53.2300	53.2300	53.2300	+0.434%	1	676	+26.902%
2026-08-10	53.5300	53.5300	53.0000	53.0000	+6.963%	2	676	+27.453%
2026-08-06	49.5500	49.5500	49.5500	49.5500	-4.583%	10	675	+36.327%
2026-08-05	50.6000	51.9300	50.6000	51.9300	+10.255%	7	675	+30.079%
2026-08-03	46.0100	47.1000	46.0100	47.1000	-8.473%	2	676	+43.418%
2026-07-31	51.5000	51.5000	51.4600	51.4600	+1.499%	2	675	+31.267%
2026-07-30	49.8000	50.7000	49.5900	50.7000	-16.060%	4	676	+33.235%
2026-07-27	60.4000	60.4000	60.4000	60.4000	+23.619%	1	675	+11.838%
2026-07-22	48.8000	48.9800	48.6900	48.8600	+11.425%	8	675	+38.252%
2026-07-21	44.0000	44.2000	43.8100	43.8500	-3.372%	10	676	+54.048%
2026-07-16	44.5600	45.3800	44.5600	45.3800	+10.012%	2	672	+48.854%
2026-07-15	41.3800	41.3800	41.2200	41.2500	-13.883%	10	673	+63.758%
2026-07-14	47.1400	47.9000	47.1400	47.9000	-23.188%	3	683	+41.023%
2026-07-07	60.6000	62.3600	60.6000	62.3600	+18.151%	8	683	+8.323%
2026-07-06	52.4200	52.7800	52.4200	52.7800	+4.930%	7	678	+27.984%
2026-06-29	49.9300	50.3000	49.9300	50.3000	+1.616%	5	678	+34.294%
2026-06-26	43.4400	49.5000	43.4400	49.5000	+37.386%	10	681	+36.465%
2026-06-24	36.0300	36.0300	36.0300	36.0300	+1.493%	1	689	+87.483%
2026-06-23	35.1200	35.5000	35.1200	35.5000	+23.050%	5	690	+90.282%
2026-06-22	28.8500	28.8500	28.8500	28.8500	-5.934%	1	690	+134.142%
2026-06-17	30.6400	31.2100	30.6400	30.6700	-10.453%	13	679	+120.248%
2026-06-15	34.0900	34.3000	34.0900	34.2500	-8.078%	9	679	+97.226%
2026-06-11	37.4000	37.8100	37.2500	37.2600	+2.194%	10	681	+81.294%
2026-06-10	36.7500	36.9100	36.3200	36.4600	+3.580%	16	677	+85.272%
2026-06-09	30.8500	35.2000	30.8500	35.2000	+15.259%	3	672	+91.903%
2026-06-08	30.6000	30.6000	30.5400	30.5400	+9.462%	2	672	+121.185%
2026-06-04	27.7500	27.9000	27.7500	27.9000	+12.364%	2	671	+142.115%
2026-06-03	24.7000	24.8600	24.6300	24.8300	+0.689%	4	670	+172.050%
2026-06-02	24.5000	24.7000	24.4900	24.6600	-5.734%	4	670	+173.925%
2026-05-29	27.7500	27.8900	26.1600	26.1600	-12.800%	13	669	+158.219%
2026-05-26	29.2000	30.0000	29.2000	30.0000	-7.522%	3	663	+125.167%
2026-05-22	32.4400	32.4400	32.4400	32.4400	+10.603%	1	663	+108.231%
2026-05-21	29.3300	29.3300	29.3300	29.3300	-0.407%	2	662	+130.310%
2026-05-20	30.4000	30.4000	29.4500	29.4500	+8.073%	54	662	+129.372%
2026-05-18	27.2500	27.2500	27.2500	27.2500	-4.386%	1	661	+147.890%
2026-05-15	28.3300	28.5000	28.3300	28.5000	-5.441%	3	661	+137.018%
2026-05-14	30.0000	30.1400	30.0000	30.1400	+12.884%	2	658	+124.121%
2026-05-12	24.3000	26.8000	24.3000	26.7000	+13.088%	27	655	+152.996%
2026-05-08	24.3500	24.3500	23.6100	23.6100	-5.711%	9	655	+186.108%
2026-05-07	25.0400	25.0400	25.0400	25.0400	-0.635%	1	647	+169.768%
2026-05-06	25.0000	25.2000	25.0000	25.2000	-9.968%	3	646	+168.056%
2026-04-27	27.7500	28.0500	27.7500	27.9900	+6.023%	4	646	+141.336%
2026-04-22	27.0000	27.0000	26.4000	26.4000	-3.297%	3	648	+155.871%
2026-04-21	27.3000	27.3000	27.3000	27.3000	-17.273%	1	651	+147.436%
2026-04-20	33.0000	33.0000	33.0000	33.0000	-4.348%	1	651	+104.697%
2026-04-17	34.5000	34.5000	34.5000	34.5000	-9.922%	1	651	+95.797%
2026-04-15	38.3000	38.3000	38.3000	38.3000	-3.038%	2	651	+76.371%
2026-04-14	36.6000	39.5000	36.6000	39.5000	+7.046%	5	651	+71.013%
2026-04-13	36.6500	36.9000	36.6000	36.9000	-2.148%	4	651	+83.062%
2026-04-08	37.7100	37.7100	37.7100	37.7100	-16.219%	3	651	+79.130%
2026-04-01	45.0100	45.0100	45.0100	45.0100	+16.909%	1	652	+50.078%
2026-03-25	38.5000	38.5000	38.5000	38.5000	-2.036%	3	653	+75.455%
2026-03-18	39.4000	39.4000	39.3000	39.3000	+4.161%	2	653	+71.883%
2026-03-06	37.7300	37.7300	37.7300	37.7300	-7.456%	1	666	+79.035%
2026-03-05	40.7700	40.7700	40.7700	40.7700	-10.788%	1	667	+65.686%
2026-03-04	45.7500	45.7500	45.7000	45.7000	-5.500%	2	667	+47.812%
2026-03-02	48.3600	48.3600	48.3600	48.3600	+9.214%	1	666	+39.682%
2026-02-25	44.2800	44.2800	44.2800	44.2800	-2.531%	1	666	+52.552%
2026-02-24	46.4200	46.5200	45.4000	45.4300	+1.158%	47	666	+48.690%
2026-02-23	44.9500	45.0000	44.6000	44.9100	+7.569%	64	653	+50.412%
2026-02-20	41.7500	41.7500	41.7500	41.7500	-1.765%	6	649	+61.796%
2026-02-17	42.5000	42.5000	42.5000	42.5000	-4.559%	1	655	+58.941%
2026-02-12	44.5300	44.5300	44.5300	44.5300	+15.363%	36	654	+51.695%
2026-02-06	38.6000	38.6000	38.6000	38.6000	+3.847%	1	654	+75.000%
2026-02-05	38.5500	38.5500	37.1700	37.1700	+6.535%	2	654	+81.733%
2026-02-04	34.8900	34.8900	34.8900	34.8900	+18.754%	1	655	+93.608%
2026-01-30	29.3800	29.3800	29.3800	29.3800	+2.584%	1	656	+129.918%
2026-01-28	28.6400	28.6400	28.6400	28.6400	+6.074%	1	657	+135.859%
2026-01-27	26.5500	27.0000	26.5500	27.0000	+17.391%	12	663	+150.185%
2026-01-22	23.4000	23.9600	23.0000	23.0000	+4.736%	4	658	+193.696%
2026-01-21	20.2800	21.9600	20.2800	21.9600	+1.808%	54	661	+207.605%
2026-01-20	21.5700	21.5700	21.5700	21.5700	-7.026%	1	653	+213.166%
2026-01-16	23.2800	23.3300	23.2000	23.2000	+6.716%	8	651	+191.164%
2026-01-15	22.8500	22.8500	21.7400	21.7400	-1.584%	3	651	+210.718%
2026-01-14	22.0200	22.9200	22.0200	22.0900	+15.052%	26	651	+205.794%
2026-01-13	17.1900	19.2000	17.1900	19.2000	+12.742%	2	668	+251.823%
2026-01-12	16.1400	17.1000	15.9700	17.0300	+11.599%	9	668	+296.653%
2026-01-08	15.2600	15.2600	15.2600	15.2600	-1.548%	1	667	+342.661%
2026-01-07	16.1700	16.3900	15.5000	15.5000	-4.380%	3	667	+335.806%
2026-01-06	15.5000	16.2100	15.5000	16.2100	+17.040%	12	666	+316.718%
2026-01-05	15.0000	15.0000	13.3500	13.8500	-10.240%	14	664	+387.726%
2026-01-02	15.4300	15.4300	15.4300	15.4300	-8.155%	6	664	+337.784%
2025-12-30	16.8000	16.8000	16.8000	16.8000	-5.882%	5	658	+302.083%
2025-12-29	17.6800	17.8500	17.6800	17.8500	+4.569%	3	653	+278.431%
2025-12-26	17.0700	17.0700	17.0700	17.0700	+0.353%	14	653	+295.723%
2025-12-24	17.0100	17.0100	17.0100	17.0100	+4.037%	1	639	+297.119%
2025-12-23	16.3500	16.3500	16.3500	16.3500	+0.307%	1	639	+313.150%
2025-12-22	16.3000	16.3000	16.3000	16.3000	-8.427%	2	636	+314.417%
2025-12-19	17.8000	17.8000	17.8000	17.8000	-1.928%	3	636	+279.494%
2025-12-18	18.9000	19.3500	18.1500	18.1500	-3.457%	22	633	+272.176%
2025-12-17	18.0000	18.8000	18.0000	18.8000	-8.203%	2	634	+259.309%
2025-12-16	20.4800	20.4800	20.4800	20.4800	-3.759%	1	633	+229.834%
2025-12-15	20.9300	21.4500	20.7100	21.2800	+6.827%	5	633	+217.434%
2025-12-12	19.9200	19.9200	19.9200	19.9200	+1.374%	1	632	+239.106%
2025-12-11	18.6500	19.6500	18.4800	19.6500	+43.956%	118	633	+243.766%
2025-12-09	15.2500	15.9900	13.6500	13.6500	-2.500%	4	598	+394.872%
2025-12-04	14.2700	14.2700	14.0000	14.0000	-10.828%	11	597	+382.500%
2025-12-03	15.7000	15.7000	15.7000	15.7000	-2.181%	1	604	+330.255%
2025-12-02	16.0500	16.0500	16.0500	16.0500	-2.432%	1	603	+320.872%
2025-11-28	16.4500	16.4500	16.4500	16.4500	-5.460%	4	602	+310.638%
2025-11-26	17.4000	17.4000	17.4000	17.4000	+0.578%	10	595	+288.218%
2025-11-25	16.6500	17.4400	16.6500	17.3000	+16.498%	13	595	+290.462%
2025-11-24	15.0900	15.0900	14.6300	14.8500	-6.072%	18	593	+354.882%
2025-11-21	15.8900	15.8900	15.8100	15.8100	+7.771%	18	581	+327.261%
2025-11-19	13.9300	14.6700	13.9300	14.6700	+14.431%	4	596	+360.464%
2025-11-17	11.9800	12.8200	11.9800	12.8200	+25.563%	23	593	+426.911%
2025-11-13	10.2100	10.2100	10.2100	10.2100	+32.083%	6	592	+561.606%
2025-10-31	7.7300	7.7800	7.7300	7.7300	-5.617%	53	592	+773.868%
2025-10-27	8.1900	8.1900	8.1900	8.1900	-11.935%	2	561	+724.786%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-0.641%	1	561	+626.344%
2025-10-20	9.3600	9.3600	9.3600	9.3600	-6.866%	1	561	+621.688%
2025-10-17	10.0500	10.0500	10.0500	10.0500	+5.901%	1	561	+572.139%
2025-10-16	9.8200	9.8200	9.4900	9.4900	+18.035%	3	561	+611.802%
2025-10-06	7.7500	8.0400	7.7500	8.0400	+3.077%	10	561	+740.174%
2025-10-03	7.8000	8.0000	7.8000	7.8000	+19.084%	56	551	+766.026%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+81.440%	36	534	+931.298%
2025-09-19	3.6100	3.6100	3.6100	3.6100	-14.048%	2	534	+1,771.191%
2025-09-09	4.2000	4.2000	4.2000	4.2000	-10.064%	1	533	+1,508.333%
2025-09-08	4.6700	4.6700	4.6700	4.6700	+1.965%	1	532	+1,346.467%
2025-08-22	4.4000	4.5800	4.4000	4.5800	+12.531%	17	532	+1,374.891%
2025-08-15	4.0700	4.0700	4.0700	4.0700	+16.286%	1	515	+1,559.705%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+11.111%	3	516	+1,830.000%
2025-08-06	3.1500	3.1500	3.1500	3.1500	+9.375%	6	519	+2,044.444%
2025-08-05	2.5000	2.8800	2.5000	2.8800	+92.000%	8	525	+2,245.486%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-33.333%	4	524	+4,403.333%
2025-04-29	2.2500	2.2500	2.2500	2.2500	+42.405%	4	520	+2,902.222%
2025-04-25	1.5800	1.5800	1.5800	1.5800	-12.707%	8	520	+4,175.316%
2025-04-01	1.8100	1.8100	1.8100	1.8100	-27.309%	6	520	+3,632.044%
2025-03-13	2.4900	2.4900	2.4900	2.4900	-17.000%	6	520	+2,612.851%
2025-02-25	3.0000	3.0000	3.0000	3.0000	+117.391%	3	520	+2,151.667%
2025-02-18	1.3300	1.3800	1.3300	1.3800	+1.471%	6	520	+4,794.928%
2025-02-14	1.3500	1.4300	1.3300	1.3600	-15.000%	68	500	+4,866.912%
2025-02-13	1.2500	1.6400	1.2400	1.6000	+20.301%	26	500	+4,121.875%
2025-02-12	1.3200	1.3600	1.3000	1.3300	-6.993%	9	492	+4,978.947%
2025-02-11	1.2700	1.5000	1.1500	1.4300	+43.000%	132	487	+4,623.776%
2025-01-31	1.0000	1.0000	1.0000	1.0000	+53.846%	4	418	+6,655.000%
2025-01-22	0.6500	0.6500	0.6500	0.6500	-35.000%	1	418	+10,292.308%
2024-12-27	1.1000	1.1600	0.9700	1.0000	-1.961%	154	419	+6,655.000%
2024-12-26	1.2000	1.2000	1.0100	1.0200	-35.032%	150	382	+6,522.549%
2024-11-14	1.5700	1.5700	1.5700	1.5700	-46.959%	3	324	+4,202.548%
2024-10-28	2.9600	2.9600	2.9600	2.9600	-21.693%	1	327	+2,182.095%
2024-10-15	3.7700	3.7800	3.7700	3.7800	-18.710%	3	328	+1,687.037%
2024-09-10	4.7500	4.7500	4.6500	4.6500	+2.198%	2	325	+1,352.688%
2024-09-09	4.5000	4.6500	3.6500	4.5500	+41.745%	431	325	+1,384.615%
2024-08-16	3.2100	3.2100	3.2100	3.2100	-23.571%	2	4	+2,004.361%
2024-08-05	4.2000	4.2000	4.2000	4.2000	+2.190%	1	3	+1,508.333%
2024-07-26	4.1100	4.1100	4.1100	4.1100	+57.471%	2	3	+1,543.552%
2024-07-23	2.6100	2.6100	2.6100	2.6100	+4.819%	1	3	+2,488.123%
2024-06-24	2.4900	2.4900	2.4900	2.4900	+3.750%	1	2	+2,612.851%
2024-06-21	2.4000	2.4000	2.4000	2.4000	0.000%	2	1	+2,714.583%