Dark

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

EOD

Jul 22, 2026

48.86+11.425%(+5.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	48.8000	48.9800	48.6900	48.8600	+11.425%	8	675	0.000%
2026-07-21	44.0000	44.2000	43.8100	43.8500	-3.372%	10	676	+11.425%
2026-07-16	44.5600	45.3800	44.5600	45.3800	+10.012%	2	672	+7.669%
2026-07-15	41.3800	41.3800	41.2200	41.2500	-13.883%	10	673	+18.448%
2026-07-14	47.1400	47.9000	47.1400	47.9000	-23.188%	3	683	+2.004%
2026-07-07	60.6000	62.3600	60.6000	62.3600	+18.151%	8	683	-21.648%
2026-07-06	52.4200	52.7800	52.4200	52.7800	+4.930%	7	678	-7.427%
2026-06-29	49.9300	50.3000	49.9300	50.3000	+1.616%	5	678	-2.863%
2026-06-26	43.4400	49.5000	43.4400	49.5000	+37.386%	10	681	-1.293%
2026-06-24	36.0300	36.0300	36.0300	36.0300	+1.493%	1	689	+35.609%
2026-06-23	35.1200	35.5000	35.1200	35.5000	+23.050%	5	690	+37.634%
2026-06-22	28.8500	28.8500	28.8500	28.8500	-5.934%	1	690	+69.359%
2026-06-17	30.6400	31.2100	30.6400	30.6700	-10.453%	13	679	+59.309%
2026-06-15	34.0900	34.3000	34.0900	34.2500	-8.078%	9	679	+42.657%
2026-06-11	37.4000	37.8100	37.2500	37.2600	+2.194%	10	681	+31.133%
2026-06-10	36.7500	36.9100	36.3200	36.4600	+3.580%	16	677	+34.010%
2026-06-09	30.8500	35.2000	30.8500	35.2000	+15.259%	3	672	+38.807%
2026-06-08	30.6000	30.6000	30.5400	30.5400	+9.462%	2	672	+59.987%
2026-06-04	27.7500	27.9000	27.7500	27.9000	+12.364%	2	671	+75.125%
2026-06-03	24.7000	24.8600	24.6300	24.8300	+0.689%	4	670	+96.778%
2026-06-02	24.5000	24.7000	24.4900	24.6600	-5.734%	4	670	+98.135%
2026-05-29	27.7500	27.8900	26.1600	26.1600	-12.800%	13	669	+86.774%
2026-05-26	29.2000	30.0000	29.2000	30.0000	-7.522%	3	663	+62.867%
2026-05-22	32.4400	32.4400	32.4400	32.4400	+10.603%	1	663	+50.617%
2026-05-21	29.3300	29.3300	29.3300	29.3300	-0.407%	2	662	+66.587%
2026-05-20	30.4000	30.4000	29.4500	29.4500	+8.073%	54	662	+65.908%
2026-05-18	27.2500	27.2500	27.2500	27.2500	-4.386%	1	661	+79.303%
2026-05-15	28.3300	28.5000	28.3300	28.5000	-5.441%	3	661	+71.439%
2026-05-14	30.0000	30.1400	30.0000	30.1400	+12.884%	2	658	+62.110%
2026-05-12	24.3000	26.8000	24.3000	26.7000	+13.088%	27	655	+82.996%
2026-05-08	24.3500	24.3500	23.6100	23.6100	-5.711%	9	655	+106.946%
2026-05-07	25.0400	25.0400	25.0400	25.0400	-0.635%	1	647	+95.128%
2026-05-06	25.0000	25.2000	25.0000	25.2000	-9.968%	3	646	+93.889%
2026-04-27	27.7500	28.0500	27.7500	27.9900	+6.023%	4	646	+74.562%
2026-04-22	27.0000	27.0000	26.4000	26.4000	-3.297%	3	648	+85.076%
2026-04-21	27.3000	27.3000	27.3000	27.3000	-17.273%	1	651	+78.974%
2026-04-20	33.0000	33.0000	33.0000	33.0000	-4.348%	1	651	+48.061%
2026-04-17	34.5000	34.5000	34.5000	34.5000	-9.922%	1	651	+41.623%
2026-04-15	38.3000	38.3000	38.3000	38.3000	-3.038%	2	651	+27.572%
2026-04-14	36.6000	39.5000	36.6000	39.5000	+7.046%	5	651	+23.696%
2026-04-13	36.6500	36.9000	36.6000	36.9000	-2.148%	4	651	+32.412%
2026-04-08	37.7100	37.7100	37.7100	37.7100	-16.219%	3	651	+29.568%
2026-04-01	45.0100	45.0100	45.0100	45.0100	+16.909%	1	652	+8.554%
2026-03-25	38.5000	38.5000	38.5000	38.5000	-2.036%	3	653	+26.909%
2026-03-18	39.4000	39.4000	39.3000	39.3000	+4.161%	2	653	+24.326%
2026-03-06	37.7300	37.7300	37.7300	37.7300	-7.456%	1	666	+29.499%
2026-03-05	40.7700	40.7700	40.7700	40.7700	-10.788%	1	667	+19.843%
2026-03-04	45.7500	45.7500	45.7000	45.7000	-5.500%	2	667	+6.915%
2026-03-02	48.3600	48.3600	48.3600	48.3600	+9.214%	1	666	+1.034%
2026-02-25	44.2800	44.2800	44.2800	44.2800	-2.531%	1	666	+10.343%
2026-02-24	46.4200	46.5200	45.4000	45.4300	+1.158%	47	666	+7.550%
2026-02-23	44.9500	45.0000	44.6000	44.9100	+7.569%	64	653	+8.795%
2026-02-20	41.7500	41.7500	41.7500	41.7500	-1.765%	6	649	+17.030%
2026-02-17	42.5000	42.5000	42.5000	42.5000	-4.559%	1	655	+14.965%
2026-02-12	44.5300	44.5300	44.5300	44.5300	+15.363%	36	654	+9.724%
2026-02-06	38.6000	38.6000	38.6000	38.6000	+3.847%	1	654	+26.580%
2026-02-05	38.5500	38.5500	37.1700	37.1700	+6.535%	2	654	+31.450%
2026-02-04	34.8900	34.8900	34.8900	34.8900	+18.754%	1	655	+40.040%
2026-01-30	29.3800	29.3800	29.3800	29.3800	+2.584%	1	656	+66.304%
2026-01-28	28.6400	28.6400	28.6400	28.6400	+6.074%	1	657	+70.601%
2026-01-27	26.5500	27.0000	26.5500	27.0000	+17.391%	12	663	+80.963%
2026-01-22	23.4000	23.9600	23.0000	23.0000	+4.736%	4	658	+112.435%
2026-01-21	20.2800	21.9600	20.2800	21.9600	+1.808%	54	661	+122.495%
2026-01-20	21.5700	21.5700	21.5700	21.5700	-7.026%	1	653	+126.518%
2026-01-16	23.2800	23.3300	23.2000	23.2000	+6.716%	8	651	+110.603%
2026-01-15	22.8500	22.8500	21.7400	21.7400	-1.584%	3	651	+124.747%
2026-01-14	22.0200	22.9200	22.0200	22.0900	+15.052%	26	651	+121.186%
2026-01-13	17.1900	19.2000	17.1900	19.2000	+12.742%	2	668	+154.479%
2026-01-12	16.1400	17.1000	15.9700	17.0300	+11.599%	9	668	+186.905%
2026-01-08	15.2600	15.2600	15.2600	15.2600	-1.548%	1	667	+220.183%
2026-01-07	16.1700	16.3900	15.5000	15.5000	-4.380%	3	667	+215.226%
2026-01-06	15.5000	16.2100	15.5000	16.2100	+17.040%	12	666	+201.419%
2026-01-05	15.0000	15.0000	13.3500	13.8500	-10.240%	14	664	+252.780%
2026-01-02	15.4300	15.4300	15.4300	15.4300	-8.155%	6	664	+216.656%
2025-12-30	16.8000	16.8000	16.8000	16.8000	-5.882%	5	658	+190.833%
2025-12-29	17.6800	17.8500	17.6800	17.8500	+4.569%	3	653	+173.725%
2025-12-26	17.0700	17.0700	17.0700	17.0700	+0.353%	14	653	+186.233%
2025-12-24	17.0100	17.0100	17.0100	17.0100	+4.037%	1	639	+187.243%
2025-12-23	16.3500	16.3500	16.3500	16.3500	+0.307%	1	639	+198.838%
2025-12-22	16.3000	16.3000	16.3000	16.3000	-8.427%	2	636	+199.755%
2025-12-19	17.8000	17.8000	17.8000	17.8000	-1.928%	3	636	+174.494%
2025-12-18	18.9000	19.3500	18.1500	18.1500	-3.457%	22	633	+169.201%
2025-12-17	18.0000	18.8000	18.0000	18.8000	-8.203%	2	634	+159.894%
2025-12-16	20.4800	20.4800	20.4800	20.4800	-3.759%	1	633	+138.574%
2025-12-15	20.9300	21.4500	20.7100	21.2800	+6.827%	5	633	+129.605%
2025-12-12	19.9200	19.9200	19.9200	19.9200	+1.374%	1	632	+145.281%
2025-12-11	18.6500	19.6500	18.4800	19.6500	+43.956%	118	633	+148.651%
2025-12-09	15.2500	15.9900	13.6500	13.6500	-2.500%	4	598	+257.949%
2025-12-04	14.2700	14.2700	14.0000	14.0000	-10.828%	11	597	+249.000%
2025-12-03	15.7000	15.7000	15.7000	15.7000	-2.181%	1	604	+211.210%
2025-12-02	16.0500	16.0500	16.0500	16.0500	-2.432%	1	603	+204.424%
2025-11-28	16.4500	16.4500	16.4500	16.4500	-5.460%	4	602	+197.021%
2025-11-26	17.4000	17.4000	17.4000	17.4000	+0.578%	10	595	+180.805%
2025-11-25	16.6500	17.4400	16.6500	17.3000	+16.498%	13	595	+182.428%
2025-11-24	15.0900	15.0900	14.6300	14.8500	-6.072%	18	593	+229.024%
2025-11-21	15.8900	15.8900	15.8100	15.8100	+7.771%	18	581	+209.045%
2025-11-19	13.9300	14.6700	13.9300	14.6700	+14.431%	4	596	+233.061%
2025-11-17	11.9800	12.8200	11.9800	12.8200	+25.563%	23	593	+281.123%
2025-11-13	10.2100	10.2100	10.2100	10.2100	+32.083%	6	592	+378.550%
2025-10-31	7.7300	7.7800	7.7300	7.7300	-5.617%	53	592	+532.083%
2025-10-27	8.1900	8.1900	8.1900	8.1900	-11.935%	2	561	+496.581%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-0.641%	1	561	+425.376%
2025-10-20	9.3600	9.3600	9.3600	9.3600	-6.866%	1	561	+422.009%
2025-10-17	10.0500	10.0500	10.0500	10.0500	+5.901%	1	561	+386.169%
2025-10-16	9.8200	9.8200	9.4900	9.4900	+18.035%	3	561	+414.858%
2025-10-06	7.7500	8.0400	7.7500	8.0400	+3.077%	10	561	+507.711%
2025-10-03	7.8000	8.0000	7.8000	7.8000	+19.084%	56	551	+526.410%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+81.440%	36	534	+645.954%
2025-09-19	3.6100	3.6100	3.6100	3.6100	-14.048%	2	534	+1,253.463%
2025-09-09	4.2000	4.2000	4.2000	4.2000	-10.064%	1	533	+1,063.333%
2025-09-08	4.6700	4.6700	4.6700	4.6700	+1.965%	1	532	+946.253%
2025-08-22	4.4000	4.5800	4.4000	4.5800	+12.531%	17	532	+966.812%
2025-08-15	4.0700	4.0700	4.0700	4.0700	+16.286%	1	515	+1,100.491%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+11.111%	3	516	+1,296.000%
2025-08-06	3.1500	3.1500	3.1500	3.1500	+9.375%	6	519	+1,451.111%
2025-08-05	2.5000	2.8800	2.5000	2.8800	+92.000%	8	525	+1,596.528%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-33.333%	4	524	+3,157.333%
2025-04-29	2.2500	2.2500	2.2500	2.2500	+42.405%	4	520	+2,071.556%
2025-04-25	1.5800	1.5800	1.5800	1.5800	-12.707%	8	520	+2,992.405%
2025-04-01	1.8100	1.8100	1.8100	1.8100	-27.309%	6	520	+2,599.448%
2025-03-13	2.4900	2.4900	2.4900	2.4900	-17.000%	6	520	+1,862.249%
2025-02-25	3.0000	3.0000	3.0000	3.0000	+117.391%	3	520	+1,528.667%
2025-02-18	1.3300	1.3800	1.3300	1.3800	+1.471%	6	520	+3,440.580%
2025-02-14	1.3500	1.4300	1.3300	1.3600	-15.000%	68	500	+3,492.647%
2025-02-13	1.2500	1.6400	1.2400	1.6000	+20.301%	26	500	+2,953.750%
2025-02-12	1.3200	1.3600	1.3000	1.3300	-6.993%	9	492	+3,573.684%
2025-02-11	1.2700	1.5000	1.1500	1.4300	+43.000%	132	487	+3,316.783%
2025-01-31	1.0000	1.0000	1.0000	1.0000	+53.846%	4	418	+4,786.000%
2025-01-22	0.6500	0.6500	0.6500	0.6500	-35.000%	1	418	+7,416.923%
2024-12-27	1.1000	1.1600	0.9700	1.0000	-1.961%	154	419	+4,786.000%
2024-12-26	1.2000	1.2000	1.0100	1.0200	-35.032%	150	382	+4,690.196%
2024-11-14	1.5700	1.5700	1.5700	1.5700	-46.959%	3	324	+3,012.102%
2024-10-28	2.9600	2.9600	2.9600	2.9600	-21.693%	1	327	+1,550.676%
2024-10-15	3.7700	3.7800	3.7700	3.7800	-18.710%	3	328	+1,192.593%
2024-09-10	4.7500	4.7500	4.6500	4.6500	+2.198%	2	325	+950.753%
2024-09-09	4.5000	4.6500	3.6500	4.5500	+41.745%	431	325	+973.846%
2024-08-16	3.2100	3.2100	3.2100	3.2100	-23.571%	2	4	+1,422.118%
2024-08-05	4.2000	4.2000	4.2000	4.2000	+2.190%	1	3	+1,063.333%
2024-07-26	4.1100	4.1100	4.1100	4.1100	+57.471%	2	3	+1,088.808%
2024-07-23	2.6100	2.6100	2.6100	2.6100	+4.819%	1	3	+1,772.031%
2024-06-24	2.4900	2.4900	2.4900	2.4900	+3.750%	1	2	+1,862.249%
2024-06-21	2.4000	2.4000	2.4000	2.4000	0.000%	2	1	+1,935.833%