Dark

JNJ20261218C220
JNJ Dec 18 2026 220.00 Call (JNJ261218C00220000)
option OPRA

EOD

Sep 3, 2026

61.10-0.650%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	61.1000	61.1000	61.1000	61.1000	-0.650%	1	987	0.000%
2026-09-02	61.5000	61.5000	61.5000	61.5000	+23.992%	1	987	-0.650%
2026-08-28	49.0700	49.6000	48.7300	49.6000	-7.428%	10	988	+23.185%
2026-08-26	53.6500	53.6500	53.5800	53.5800	-2.315%	6	991	+14.035%
2026-08-24	54.8500	54.8500	54.8500	54.8500	+2.735%	1	993	+11.395%
2026-08-21	53.3900	53.3900	53.3900	53.3900	+0.452%	32	993	+14.441%
2026-08-20	53.1500	53.1500	53.1500	53.1500	-5.595%	1	1,025	+14.958%
2026-08-19	56.3000	56.3000	56.3000	56.3000	+5.175%	1	1,026	+8.526%
2026-08-18	50.1000	53.5300	50.1000	53.5300	+17.313%	4	1,026	+14.142%
2026-08-17	45.6300	45.6300	45.6300	45.6300	+3.705%	1	1,029	+33.903%
2026-08-12	44.0000	44.0000	44.0000	44.0000	-4.348%	1	1,029	+38.864%
2026-08-11	46.0000	46.0000	46.0000	46.0000	+1.883%	2	1,028	+32.826%
2026-08-10	45.1500	45.1500	45.1500	45.1500	+7.041%	1	1,028	+35.327%
2026-08-07	42.1800	42.1800	42.1800	42.1800	+1.394%	1	1,028	+44.855%
2026-08-06	41.6000	41.6000	41.6000	41.6000	-0.526%	1	1,028	+46.875%
2026-08-05	41.8000	41.8200	41.8000	41.8200	+11.520%	2	1,028	+46.102%
2026-08-03	37.5000	37.5000	37.5000	37.5000	-12.608%	2	1,028	+62.933%
2026-07-31	42.8000	42.9100	42.8000	42.9100	+3.597%	2	1,030	+42.391%
2026-07-30	41.4200	41.4200	41.4200	41.4200	-21.434%	2	1,031	+47.513%
2026-07-28	52.7500	52.7500	52.7200	52.7200	+3.984%	2	1,031	+15.895%
2026-07-27	51.3500	51.3500	50.7000	50.7000	+10.217%	2	1,031	+20.513%
2026-07-24	46.0000	46.0000	46.0000	46.0000	+5.893%	13	1,031	+32.826%
2026-07-23	40.6000	44.0000	40.6000	43.4400	+7.845%	12	1,018	+40.654%
2026-07-22	40.3500	40.5200	40.2600	40.2800	+12.703%	6	1,020	+51.688%
2026-07-21	35.8000	36.0000	35.6800	35.7400	-8.005%	10	1,020	+70.957%
2026-07-17	38.9000	39.0700	38.8500	38.8500	+9.437%	4	1,021	+57.272%
2026-07-16	35.5000	35.5000	35.5000	35.5000	+0.141%	1	1,022	+72.113%
2026-07-15	35.6000	35.6000	35.4500	35.4500	-9.219%	2	1,023	+72.355%
2026-07-14	39.4300	40.7200	39.0500	39.0500	-6.913%	4	1,024	+56.466%
2026-07-10	44.8600	44.8600	41.9500	41.9500	-6.362%	2	1,024	+45.650%
2026-07-09	44.8000	44.8000	44.8000	44.8000	-16.527%	2	1,023	+36.384%
2026-07-07	53.3000	53.6700	53.1000	53.6700	+12.327%	22	1,024	+13.844%
2026-07-02	47.7800	47.7800	47.7800	47.7800	+18.767%	1	1,025	+27.878%
2026-07-01	40.2300	40.2300	40.2300	40.2300	+0.174%	1	1,025	+51.877%
2026-06-26	38.0900	40.1600	38.0900	40.1600	+15.237%	2	1,025	+52.141%
2026-06-25	34.8500	34.8500	34.8500	34.8500	+34.038%	1	1,025	+75.323%
2026-06-23	26.0000	26.0000	26.0000	26.0000	+21.325%	1	1,025	+135.000%
2026-06-18	21.4300	21.4300	21.4300	21.4300	-11.774%	1	1,025	+185.114%
2026-06-17	24.4500	24.4500	24.2900	24.2900	-5.816%	2	1,025	+151.544%
2026-06-16	25.8600	25.8600	25.7900	25.7900	-4.233%	2	1,025	+136.914%
2026-06-15	27.0500	27.0500	26.9300	26.9300	-10.769%	7	1,025	+126.885%
2026-06-11	30.0500	30.4800	29.9000	30.1800	+3.285%	12	1,025	+102.452%
2026-06-10	29.2000	29.6000	29.0000	29.2200	+17.633%	10	1,026	+109.103%
2026-06-09	24.8600	24.8600	24.8400	24.8400	+5.032%	2	1,028	+145.974%
2026-06-08	24.5500	24.5500	23.6500	23.6500	-5.400%	7	1,028	+158.351%
2026-06-05	24.0000	25.0000	24.0000	25.0000	+16.932%	9	1,030	+144.400%
2026-06-04	20.8000	21.4300	19.8000	21.3800	+10.206%	4	1,028	+185.781%
2026-06-03	18.7000	19.4000	18.7000	19.4000	+4.357%	3	1,028	+214.948%
2026-06-02	18.5000	18.5900	18.5000	18.5900	-9.317%	2	1,026	+228.671%
2026-05-29	21.3000	21.4600	20.5000	20.5000	-15.464%	5	1,026	+198.049%
2026-05-28	24.3000	24.3000	24.1500	24.2500	+2.972%	10	1,025	+151.959%
2026-05-26	22.5000	23.5500	22.5000	23.5500	-8.366%	18	1,026	+159.448%
2026-05-22	25.6800	25.7000	25.6800	25.7000	+13.717%	11	1,027	+137.743%
2026-05-21	22.2600	22.8800	22.2600	22.6000	-1.739%	7	1,026	+170.354%
2026-05-19	22.9700	23.2500	22.4700	23.0000	+8.902%	5	1,026	+165.652%
2026-05-18	21.2100	21.2100	21.1200	21.1200	-9.936%	2	1,027	+189.299%
2026-05-14	23.2100	23.6100	23.2100	23.4500	+4.641%	5	1,027	+160.554%
2026-05-13	22.6000	22.6000	22.4100	22.4100	+11.216%	8	1,030	+172.646%
2026-05-12	19.0500	20.9000	19.0500	20.1500	+13.906%	3	1,030	+203.226%
2026-05-11	17.6900	17.6900	17.6900	17.6900	-1.831%	5	1,030	+245.393%
2026-05-07	18.4000	18.4000	17.6000	18.0200	-7.113%	3	1,028	+239.068%
2026-05-06	19.6000	19.6000	19.4000	19.4000	-7.399%	9	1,027	+214.948%
2026-05-05	20.9500	20.9500	20.9500	20.9500	+0.964%	2	1,019	+191.647%
2026-05-04	20.7500	20.7500	20.7500	20.7500	-5.682%	2	1,018	+194.458%
2026-05-01	22.0000	22.0000	22.0000	22.0000	-5.579%	1	1,015	+177.727%
2026-04-30	23.5000	23.8000	23.3000	23.3000	+6.685%	5	1,015	+162.232%
2026-04-27	21.8400	21.8400	21.8400	21.8400	-5.659%	3	1,011	+179.762%
2026-04-24	23.1500	23.5000	22.5000	23.1500	+2.208%	167	1,011	+163.931%
2026-04-23	22.6500	22.6500	22.6500	22.6500	+5.349%	1	1,004	+169.757%
2026-04-22	22.1000	22.1500	20.2000	21.5000	+1.992%	456	1,004	+184.186%
2026-04-21	21.7500	21.7500	21.0700	21.0800	-13.180%	33	1,054	+189.848%
2026-04-20	24.2800	24.2800	24.2800	24.2800	-11.709%	2	1,054	+151.647%
2026-04-17	27.5000	27.5000	27.5000	27.5000	-15.928%	1	1,054	+122.182%
2026-04-14	31.5000	32.9500	31.5000	32.7100	+7.141%	7	1,054	+86.793%
2026-04-13	29.7500	30.5300	29.5000	30.5300	-1.548%	11	1,057	+100.131%
2026-04-08	31.0100	31.0100	31.0100	31.0100	-16.640%	1	1,055	+97.033%
2026-04-02	38.6500	38.6500	37.2000	37.2000	+19.614%	14	1,055	+64.247%
2026-03-23	31.1000	31.1000	31.1000	31.1000	-5.471%	2	1,055	+96.463%
2026-03-19	33.0800	33.1200	32.9000	32.9000	+1.075%	45	1,056	+85.714%
2026-03-18	32.5000	32.7000	32.5000	32.5500	-4.964%	8	1,017	+87.711%
2026-03-17	34.1500	34.2500	34.1500	34.2500	-9.511%	4	1,016	+78.394%
2026-03-13	37.8500	37.8500	37.8500	37.8500	+3.557%	4	1,014	+61.427%
2026-03-12	36.5500	36.5500	36.5500	36.5500	+1.754%	4	1,014	+67.168%
2026-03-11	36.5800	36.5800	35.6000	35.9200	-3.181%	7	1,014	+70.100%
2026-03-10	37.0000	37.1000	37.0000	37.1000	+5.010%	2	1,015	+64.690%
2026-03-09	35.3200	35.3300	35.3200	35.3300	+13.968%	10	1,015	+72.941%
2026-03-06	31.2000	31.5000	30.9000	31.0000	-3.876%	67	1,023	+97.097%
2026-03-05	34.3000	34.3000	32.2500	32.2500	-15.884%	5	1,044	+89.457%
2026-03-04	38.3500	38.5000	38.3400	38.3400	-2.069%	51	1,046	+59.364%
2026-03-03	39.1500	39.1500	39.1500	39.1500	+4.960%	3	1,028	+56.066%
2026-02-27	37.3000	37.3000	37.3000	37.3000	+3.611%	1	1,028	+63.807%
2026-02-26	36.0000	36.0000	36.0000	36.0000	-1.907%	1	1,029	+69.722%
2026-02-25	36.8500	36.8500	36.7000	36.7000	-3.166%	2	1,030	+66.485%
2026-02-24	38.8500	38.8500	37.6500	37.9000	+1.636%	28	1,030	+61.214%
2026-02-23	37.0800	38.0000	37.0800	37.2900	+7.775%	120	1,022	+63.851%
2026-02-20	35.0000	35.0000	34.5000	34.6000	-6.613%	19	994	+76.590%
2026-02-19	37.2000	37.2500	37.0000	37.0500	+4.219%	4	995	+64.912%
2026-02-18	35.5500	35.5500	35.5500	35.5500	-1.250%	2	996	+71.871%
2026-02-17	35.3000	36.0000	35.3000	36.0000	+0.279%	7	998	+69.722%
2026-02-13	35.4000	35.9000	35.4000	35.9000	+11.873%	17	1,003	+70.195%
2026-02-10	31.2500	32.4000	30.9000	32.0900	+2.393%	54	1,003	+90.402%
2026-02-09	31.1000	31.5900	31.1000	31.3400	+1.919%	4	1,002	+94.959%
2026-02-06	32.1500	32.1500	30.7500	30.7500	-0.065%	2	1,002	+98.699%
2026-02-05	31.1500	31.2500	30.6000	30.7700	+8.269%	8	1,003	+98.570%
2026-02-04	28.4200	28.4200	28.4200	28.4200	+4.103%	3	1,001	+114.989%
2026-02-03	27.2500	27.4500	27.2500	27.3000	+12.023%	10	1,002	+123.810%
2026-02-02	24.6600	24.6600	24.3700	24.3700	+10.321%	11	1,002	+150.718%
2026-01-30	22.1000	22.4900	21.9000	22.0900	-7.958%	18	1,001	+176.596%
2026-01-29	24.1300	24.1500	24.0000	24.0000	+5.587%	9	998	+154.583%
2026-01-28	22.0500	23.6500	22.0500	22.7300	+18.695%	40	1,002	+168.808%
2026-01-27	19.1500	19.1500	19.1500	19.1500	+6.864%	5	1,015	+219.060%
2026-01-26	17.8300	17.9200	17.8300	17.9200	+0.958%	5	1,015	+240.960%
2026-01-22	17.5000	17.7500	15.8000	17.7500	+7.251%	20	1,014	+244.225%
2026-01-21	15.1100	16.5500	15.1100	16.5500	+0.425%	2	1,015	+269.184%
2026-01-20	17.3500	17.3500	16.4800	16.4800	-8.444%	6	1,016	+270.752%
2026-01-16	18.0000	18.0000	18.0000	18.0000	0.000%	2	1,008	+239.444%
2026-01-15	17.0000	18.0000	16.4200	18.0000	+6.888%	20	1,008	+239.444%
2026-01-14	17.4100	17.4100	16.8000	16.8400	+13.784%	25	1,020	+262.827%
2026-01-13	14.4000	14.8000	14.3000	14.8000	+23.333%	145	1,011	+312.838%
2026-01-12	11.1100	12.0000	11.1100	12.0000	+4.348%	3	922	+409.167%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+4.545%	8	921	+431.304%
2026-01-06	11.3600	11.3600	11.0000	11.0000	+5.263%	2	921	+455.455%
2026-01-05	11.1500	11.1500	9.7000	10.4500	-8.333%	20	919	+484.689%
2026-01-02	11.4000	11.4000	11.4000	11.4000	-5.785%	1	917	+435.965%
2025-12-31	12.1000	12.1000	12.1000	12.1000	-0.412%	8	909	+404.959%
2025-12-30	12.3000	12.4000	12.1000	12.1500	-5.814%	33	909	+402.881%
2025-12-29	13.4500	13.4500	12.8500	12.9000	+5.049%	23	904	+373.643%
2025-12-26	12.2800	12.2800	12.2800	12.2800	-0.968%	2	891	+397.557%
2025-12-24	12.2500	12.4000	12.2500	12.4000	+10.027%	6	891	+392.742%
2025-12-23	11.2700	11.2700	11.2700	11.2700	-8.374%	3	891	+442.147%
2025-12-22	12.3000	12.3000	12.3000	12.3000	-4.280%	1	894	+396.748%
2025-12-19	12.9500	13.1500	12.8500	12.8500	-9.187%	12	893	+375.486%
2025-12-18	14.1500	14.1500	14.1500	14.1500	+0.355%	1	888	+331.802%
2025-12-17	14.2100	14.2100	14.1000	14.1000	-1.879%	12	887	+333.333%
2025-12-16	15.5000	15.6000	14.3700	14.3700	-14.970%	3	887	+325.191%
2025-12-15	15.7300	16.9000	15.7300	16.9000	+15.912%	20	887	+261.538%
2025-12-12	14.4800	14.6200	14.4800	14.5800	+5.271%	3	876	+319.067%
2025-12-11	13.6000	14.5200	13.6000	13.8500	+34.466%	26	874	+341.155%
2025-12-08	10.5600	10.6500	9.9500	10.3000	-10.357%	8	873	+493.204%
2025-12-02	11.7000	11.7300	11.4900	11.4900	-9.953%	12	878	+431.767%
2025-11-26	12.7600	12.7600	12.7600	12.7600	+1.270%	3	874	+378.840%
2025-11-25	12.6000	12.6000	12.6000	12.6000	+9.565%	1	874	+384.921%
2025-11-24	10.5200	11.5000	10.5200	11.5000	-0.347%	3	875	+431.304%
2025-11-21	11.5400	11.5400	11.5400	11.5400	+5.388%	1	873	+429.463%
2025-11-20	10.9500	10.9500	10.9500	10.9500	+18.378%	5	873	+457.991%
2025-11-19	9.5000	9.5000	9.2500	9.2500	+0.543%	3	873	+560.541%
2025-11-17	9.2000	9.2000	9.2000	9.2000	+19.792%	9	873	+564.130%
2025-11-14	7.6800	7.6800	7.6800	7.6800	+49.126%	1	872	+695.573%
2025-11-10	4.8500	5.1500	4.8500	5.1500	+0.980%	21	871	+1,086.408%
2025-11-07	4.8100	5.1000	4.8100	5.1000	+13.082%	7	856	+1,098.039%
2025-11-05	4.7000	4.7000	4.5100	4.5100	-4.043%	2	856	+1,254.767%
2025-11-03	4.7000	4.7000	4.7000	4.7000	-9.962%	5	851	+1,200.000%
2025-10-31	5.2200	5.2200	5.2200	5.2200	-1.509%	1	851	+1,070.498%
2025-10-28	5.3000	5.3000	5.3000	5.3000	-22.287%	7	850	+1,052.830%
2025-10-17	6.8200	6.8200	6.8200	6.8200	+9.120%	10	843	+795.894%
2025-10-10	6.2200	6.2500	6.2200	6.2500	+10.229%	2	843	+877.600%
2025-10-08	5.6700	5.6700	5.6700	5.6700	+5.981%	1	844	+977.601%
2025-10-06	5.3500	5.3500	5.3500	5.3500	+12.632%	1	844	+1,042.056%
2025-10-03	4.7500	4.7500	4.7500	4.7500	+12.827%	31	844	+1,186.316%
2025-10-01	4.2100	4.2100	4.2100	4.2100	+1.202%	1	844	+1,351.306%
2025-09-30	4.1000	4.1600	4.1000	4.1600	+60.618%	2	844	+1,368.750%
2025-09-19	2.4700	2.5900	2.4700	2.5900	+6.148%	4	844	+2,259.073%
2025-09-03	2.4400	2.4400	2.4400	2.4400	-5.426%	4	846	+2,404.098%
2025-08-26	2.5800	2.5800	2.5800	2.5800	-17.308%	1	846	+2,268.217%
2025-08-22	3.1200	3.1200	3.1200	3.1200	+56.000%	1	845	+1,858.333%
2025-08-11	2.0000	2.0000	2.0000	2.0000	0.000%	4	845	+2,955.000%
2025-08-08	2.0000	2.0000	2.0000	2.0000	+8.108%	1	845	+2,955.000%
2025-08-06	1.8500	1.8500	1.8500	1.8500	+5.114%	3	845	+3,202.703%
2025-08-04	1.5800	1.7600	1.5800	1.7600	+19.728%	125	842	+3,371.591%
2025-07-23	1.5300	1.5300	0.9700	1.4700	+4.255%	232	842	+4,056.463%
2025-07-17	1.4100	1.4100	1.4100	1.4100	+27.027%	78	842	+4,233.333%
2025-07-16	1.2300	1.2300	1.1100	1.1100	+21.978%	102	842	+5,404.505%
2025-07-03	0.9100	0.9100	0.9100	0.9100	+1.111%	1	841	+6,614.286%
2025-05-13	0.8500	0.9000	0.8500	0.9000	-40.000%	5	842	+6,688.889%
2025-05-07	1.3900	1.5000	1.3900	1.5000	+11.111%	55	839	+3,973.333%
2025-05-06	1.2700	1.3600	1.2700	1.3500	-10.000%	35	859	+4,425.926%
2025-05-02	1.2300	1.5200	1.0300	1.5000	+7.143%	160	894	+3,973.333%
2025-04-30	1.5000	1.5000	1.3900	1.4000	-12.500%	28	974	+4,264.286%
2025-04-15	1.0000	1.6000	1.0000	1.6000	+63.265%	255	1,002	+3,718.750%
2025-04-14	1.4000	1.4600	0.9800	0.9800	-2.000%	127	1,257	+6,134.694%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,384	+6,010.000%
2025-04-02	1.0700	1.0700	1.0700	1.0700	-33.125%	1	1,385	+5,610.280%
2025-04-01	1.1900	1.6000	1.0100	1.6000	-8.571%	1,391	1,385	+3,718.750%
2025-03-27	1.7500	1.7500	1.7500	1.7500	+25.899%	1	841	+3,391.429%
2025-03-13	2.1500	2.1500	1.3900	1.3900	-45.490%	12	842	+4,295.683%
2025-03-11	2.5500	2.5500	2.5500	2.5500	+6.250%	1	842	+2,296.078%
2025-03-06	2.0000	2.4000	2.0000	2.4000	+38.728%	4	842	+2,445.833%
2025-02-28	1.9500	2.0500	1.7300	1.7300	-6.486%	36	844	+3,431.792%
2025-02-27	1.6000	1.8500	1.5500	1.8500	+4.520%	10	836	+3,202.703%
2025-02-26	2.0000	2.0000	1.6500	1.7700	-21.333%	53	836	+3,351.977%
2025-02-25	1.7000	2.2500	1.7000	2.2500	+28.571%	350	827	+2,615.556%
2025-02-24	1.5500	1.8300	1.4800	1.7500	+6.061%	158	790	+3,391.429%
2025-02-21	1.3000	1.7000	1.2600	1.6500	+26.923%	972	756	+3,603.030%
2025-02-20	1.2500	1.3500	1.1000	1.3000	+18.182%	635	704	+4,600.000%
2025-02-19	0.9000	1.1000	0.8500	1.1000	+23.596%	44	689	+5,454.545%
2025-02-18	0.8500	0.9600	0.8100	0.8900	+18.667%	1,220	692	+6,765.169%
2025-02-14	0.7600	0.8400	0.7100	0.7500	-9.639%	518	343	+8,046.667%
2025-02-13	0.7200	0.9000	0.7000	0.8300	+7.792%	7	339	+7,261.446%
2025-02-12	0.7100	0.8100	0.7100	0.7700	-7.229%	192	339	+7,835.065%
2025-02-11	0.7400	0.9100	0.7100	0.8300	+12.162%	97	241	+7,261.446%
2025-01-24	0.7400	0.7400	0.7400	0.7400	+45.098%	2	190	+8,156.757%
2025-01-22	0.4300	0.5100	0.4300	0.5100	-17.742%	4	191	+11,880.392%
2025-01-17	0.6200	0.6200	0.6200	0.6200	-18.421%	2	194	+9,754.839%
2024-12-30	0.7600	0.7600	0.7600	0.7600	-10.588%	5	194	+7,939.474%
2024-12-05	0.8500	0.8500	0.8500	0.8500	-24.107%	1	189	+7,088.235%
2024-11-21	1.1200	1.1200	1.1200	1.1200	-5.085%	1	190	+5,355.357%
2024-11-18	1.2200	1.2200	1.1800	1.1800	-4.065%	2	190	+5,077.966%
2024-11-15	1.2400	1.2900	1.2300	1.2300	-42.254%	230	190	+4,867.480%
2024-10-14	2.1300	2.1300	2.1300	2.1300	-30.164%	1	178	+2,768.545%
2024-09-09	3.0000	3.0500	3.0000	3.0500	+12.963%	154	177	+1,903.279%
2024-08-26	2.7000	2.7000	2.7000	2.7000	+26.761%	1	24	+2,162.963%
2024-08-19	2.1500	2.1500	2.0900	2.1300	-27.304%	5	24	+2,768.545%
2024-08-16	2.9300	2.9300	2.9300	2.9300	+39.524%	2	19	+1,985.324%
2024-08-14	2.1000	2.1000	2.1000	2.1000	-9.091%	16	18	+2,809.524%
2024-07-22	2.3100	2.3100	2.3100	2.3100	-3.750%	1	5	+2,545.022%
2024-07-17	2.4000	2.4000	2.4000	2.4000	+40.351%	1	4	+2,445.833%
2024-07-15	1.6300	1.7100	1.6300	1.7100	+41.322%	2	3	+3,473.099%
2024-07-08	1.2100	1.2100	1.2100	1.2100	+10.000%	1	3	+4,949.587%
2024-07-05	1.3000	1.3000	1.1000	1.1000	-21.429%	4	2	+5,454.545%
2024-07-03	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1	+4,264.286%
2024-07-01	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+4,600.000%