Dark

JNJ20261218C230
JNJ Dec 18 2026 230.00 Call (JNJ261218C00230000)
option OPRA

EOD

Jul 23, 2026

36.62+28.853%(+8.20)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	35.9000	36.6200	35.2300	36.6200	+28.853%	33	1,484	0.000%
2026-07-21	28.3200	28.4200	28.3200	28.4200	-5.267%	2	1,498	+28.853%
2026-07-20	30.0000	30.0000	30.0000	30.0000	+2.145%	1	1,498	+22.067%
2026-07-16	28.7500	29.3700	28.7500	29.3700	+11.250%	5	1,498	+24.685%
2026-07-15	31.4300	31.4300	26.3100	26.4000	-16.350%	7	1,497	+38.712%
2026-07-14	31.4500	31.5600	31.4500	31.5600	-13.770%	2	1,501	+16.033%
2026-07-09	36.6000	36.6000	36.6000	36.6000	-17.082%	5	1,502	+0.055%
2026-07-08	44.1400	44.1400	44.1400	44.1400	+0.159%	1	1,502	-17.037%
2026-07-07	45.5000	45.5000	44.0700	44.0700	+16.280%	2	1,503	-16.905%
2026-07-06	36.9500	38.0700	36.9500	37.9000	-3.587%	6	1,504	-3.377%
2026-07-02	38.8300	39.3100	38.2300	39.3100	+24.794%	3	1,502	-6.843%
2026-07-01	31.9800	31.9800	31.5000	31.5000	-16.000%	4	1,502	+16.254%
2026-06-30	37.5000	37.5000	37.5000	37.5000	+9.810%	1	1,503	-2.347%
2026-06-29	34.2000	34.2000	33.0600	34.1500	+1.940%	22	1,504	+7.233%
2026-06-26	31.0500	33.5000	31.0500	33.5000	+24.074%	12	1,504	+9.313%
2026-06-25	26.0400	27.0000	26.0400	27.0000	+19.734%	2	1,506	+35.630%
2026-06-24	23.7500	24.4000	22.5500	22.5500	+7.126%	19	1,506	+62.395%
2026-06-23	21.0500	21.0500	21.0500	21.0500	+24.926%	2	1,520	+73.967%
2026-06-22	16.1000	16.8500	16.1000	16.8500	+13.468%	4	1,518	+117.329%
2026-06-18	14.8500	14.8500	14.8500	14.8500	-16.102%	5	1,516	+146.599%
2026-06-17	17.6000	18.1900	16.9000	17.7000	+4.118%	12	1,516	+106.893%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-17.275%	1	1,516	+115.412%
2026-06-15	20.5000	20.5500	20.0800	20.5500	-10.962%	3	1,516	+78.200%
2026-06-12	23.0800	23.0800	23.0800	23.0800	-0.087%	2	1,517	+58.666%
2026-06-11	25.0000	25.0000	23.1000	23.1000	+2.484%	26	1,519	+58.528%
2026-06-10	22.2500	23.5700	22.2500	22.5400	+14.416%	16	1,517	+62.467%
2026-06-09	18.4600	19.7000	18.3500	19.7000	+4.288%	21	1,518	+85.888%
2026-06-08	18.8900	18.8900	18.8900	18.8900	-8.078%	1	1,520	+93.859%
2026-06-05	17.5000	20.5500	17.5000	20.5500	+30.063%	9	1,520	+78.200%
2026-06-04	16.0000	16.1000	15.8000	15.8000	+17.472%	19	1,515	+131.772%
2026-06-03	13.9500	13.9500	13.4500	13.4500	-2.182%	4	1,499	+172.268%
2026-06-02	13.5000	13.7500	13.5000	13.7500	-0.145%	102	1,501	+166.327%
2026-06-01	13.0400	13.7900	13.0000	13.7700	-7.085%	137	1,501	+165.940%
2026-05-29	16.5700	16.5700	14.8200	14.8200	-18.122%	23	1,437	+147.099%
2026-05-28	18.1000	18.1000	17.9000	18.1000	-2.215%	18	1,428	+102.320%
2026-05-27	18.7500	18.9000	18.5100	18.5100	+4.458%	12	1,428	+97.839%
2026-05-26	17.7200	17.7200	17.7200	17.7200	-8.895%	1	1,427	+106.659%
2026-05-22	19.2500	19.4500	19.0700	19.4500	+16.119%	12	1,427	+88.278%
2026-05-21	16.8500	16.8500	16.7500	16.7500	-3.011%	19	1,423	+118.627%
2026-05-20	17.6000	17.8600	17.2700	17.2700	-0.173%	7	1,423	+112.044%
2026-05-19	16.4500	17.3000	16.4500	17.3000	+2.671%	2	1,420	+111.676%
2026-05-18	15.3800	16.8500	15.3800	16.8500	+1.751%	13	1,420	+117.329%
2026-05-15	17.2900	17.2900	16.5600	16.5600	-7.949%	2	1,420	+121.135%
2026-05-14	17.8500	17.9900	17.8500	17.9900	+2.216%	2	1,429	+103.558%
2026-05-13	16.0000	17.6000	15.8500	17.6000	+15.410%	17	1,415	+108.068%
2026-05-12	15.2500	15.2500	15.2500	15.2500	+21.032%	1	1,415	+140.131%
2026-05-11	12.9400	12.9400	12.5000	12.6000	-3.151%	23	1,415	+190.635%
2026-05-08	13.8000	13.8000	12.7500	13.0100	+2.039%	18	1,406	+181.476%
2026-05-07	12.7500	12.7500	12.7500	12.7500	-15.563%	2	1,407	+187.216%
2026-05-06	15.6500	15.6500	15.1000	15.1000	-3.205%	6	1,407	+142.517%
2026-05-05	15.6000	15.6000	15.6000	15.6000	+2.295%	1	1,412	+134.744%
2026-05-04	15.2500	15.2500	15.2500	15.2500	-9.870%	1	1,412	+140.131%
2026-05-01	16.9200	16.9200	16.9200	16.9200	-7.288%	1	1,412	+116.430%
2026-04-30	17.9000	18.4500	17.9000	18.2500	+12.308%	3	1,412	+100.658%
2026-04-29	16.2500	16.2500	16.2000	16.2500	-4.692%	26	1,412	+125.354%
2026-04-28	18.2500	18.2500	17.0500	17.0500	+9.295%	106	1,395	+114.780%
2026-04-27	15.6000	15.6500	15.6000	15.6000	-10.602%	7	1,295	+134.744%
2026-04-24	17.4500	17.4500	17.4500	17.4500	-5.930%	6	1,295	+109.857%
2026-04-23	18.2000	18.5500	18.2000	18.5500	+18.910%	7	1,289	+97.412%
2026-04-22	15.6000	15.6000	15.6000	15.6000	-2.622%	1	1,287	+134.744%
2026-04-21	16.5000	16.5000	16.0200	16.0200	-13.871%	40	1,254	+128.589%
2026-04-20	19.0000	19.0000	18.6000	18.6000	-13.287%	2	1,254	+96.882%
2026-04-17	21.3000	21.4500	20.0000	21.4500	+1.659%	7	1,255	+70.723%
2026-04-16	21.9100	21.9100	21.1000	21.1000	-15.634%	4	1,261	+73.555%
2026-04-15	25.1900	25.1900	25.0100	25.0100	+0.080%	3	1,258	+46.421%
2026-04-14	24.9900	24.9900	24.9900	24.9900	-10.526%	1	1,257	+46.539%
2026-04-09	27.9300	27.9300	27.9300	27.9300	+7.423%	7	1,257	+31.113%
2026-04-08	26.0000	26.0000	26.0000	26.0000	+1.365%	2	1,264	+40.846%
2026-04-07	25.8000	25.8500	25.6500	25.6500	-9.937%	4	1,264	+42.768%
2026-04-06	28.1600	28.6600	28.1600	28.4800	-5.067%	11	1,264	+28.581%
2026-04-02	32.5000	32.5000	30.0000	30.0000	-4.762%	2	1,274	+22.067%
2026-04-01	31.3600	31.5000	31.3600	31.5000	+4.930%	3	1,274	+16.254%
2026-03-31	30.0200	30.0200	30.0200	30.0200	+3.517%	7	1,274	+21.985%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+1.754%	2	1,281	+26.276%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+3.825%	1	1,283	+28.491%
2026-03-25	27.4700	27.4700	27.4500	27.4500	+10.685%	2	1,283	+33.406%
2026-03-23	24.8000	24.8000	24.8000	24.8000	-3.125%	20	1,283	+47.661%
2026-03-20	26.1000	26.3500	25.6000	25.6000	-5.360%	16	1,303	+43.047%
2026-03-19	27.0000	27.1900	26.9500	27.0500	+1.883%	8	1,309	+35.379%
2026-03-18	26.3000	26.8600	26.3000	26.5500	-4.152%	10	1,312	+37.928%
2026-03-17	27.7000	27.7000	27.7000	27.7000	-9.477%	1	1,314	+32.202%
2026-03-16	31.0500	31.0500	30.6000	30.6000	+2.823%	7	1,314	+19.673%
2026-03-11	29.7600	29.7600	29.7600	29.7600	-3.533%	1	1,320	+23.051%
2026-03-10	30.8500	30.8500	30.8500	30.8500	+11.775%	1	1,319	+18.703%
2026-03-06	26.1300	27.6000	24.8500	27.6000	+6.154%	32	1,319	+32.681%
2026-03-05	26.0000	26.0000	26.0000	26.0000	-19.255%	5	1,323	+40.846%
2026-03-04	32.2000	32.2000	32.2000	32.2000	-0.310%	6	1,328	+13.727%
2026-03-03	33.4700	33.4700	32.3000	32.3000	-4.296%	9	1,334	+13.375%
2026-03-02	33.0000	33.7500	32.9900	33.7500	+2.896%	3	1,342	+8.504%
2026-02-27	32.7500	32.8000	32.7500	32.8000	+11.755%	2	1,342	+11.646%
2026-02-26	29.3500	29.3500	29.3500	29.3500	-5.016%	3	1,342	+24.770%
2026-02-24	31.6000	31.8000	30.7900	30.9000	+0.488%	40	1,342	+18.511%
2026-02-23	30.7000	30.9500	30.6500	30.7500	+13.889%	21	1,327	+19.089%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-10.299%	1	1,319	+35.630%
2026-02-19	30.1000	30.1000	30.1000	30.1000	-0.166%	10	1,319	+21.661%
2026-02-18	29.0500	30.1500	29.0500	30.1500	+4.181%	12	1,309	+21.459%
2026-02-17	29.0000	29.0500	28.1500	28.9400	-1.898%	26	1,308	+26.538%
2026-02-13	29.4500	29.7300	28.9000	29.5000	-0.506%	880	1,483	+24.136%
2026-02-12	29.4000	29.9500	29.4000	29.6500	+16.275%	11	1,483	+23.508%
2026-02-10	25.0000	25.6000	24.9500	25.5000	+6.029%	25	1,494	+43.608%
2026-02-09	25.1000	25.3400	24.0500	24.0500	-9.756%	27	1,490	+52.266%
2026-02-06	26.1000	26.6500	24.7500	26.6500	+6.814%	9	1,496	+37.411%
2026-02-05	23.9900	25.6500	23.9900	24.9500	+10.398%	19	1,498	+46.774%
2026-02-04	21.5500	22.6000	21.5500	22.6000	+3.432%	5	1,498	+62.035%
2026-02-03	20.8800	22.0000	20.8800	21.8500	+18.815%	15	1,494	+67.597%
2026-02-02	18.8000	18.9500	18.3900	18.3900	+6.919%	8	1,486	+99.130%
2026-01-30	17.4500	17.5500	17.2000	17.2000	-6.522%	16	1,480	+112.907%
2026-01-29	18.9000	18.9000	17.7200	18.4000	+7.981%	26	1,480	+99.022%
2026-01-28	16.7500	17.0400	16.7500	17.0400	+6.500%	4	1,479	+114.906%
2026-01-27	13.6300	16.0000	13.6300	16.0000	+16.364%	176	1,475	+128.875%
2026-01-26	13.7500	13.7500	13.7500	13.7500	+5.203%	1	1,621	+166.327%
2026-01-22	12.3700	13.0700	12.0700	13.0700	+21.581%	51	1,620	+180.184%
2026-01-21	10.4000	10.8100	10.4000	10.7500	-7.248%	6	1,573	+240.651%
2026-01-20	11.5900	11.5900	11.5900	11.5900	-7.649%	6	1,570	+215.962%
2026-01-16	12.9000	13.0700	12.5500	12.5500	+0.240%	19	1,565	+191.793%
2026-01-15	12.3600	12.5200	11.9500	12.5200	+3.642%	14	1,565	+192.492%
2026-01-14	12.8300	12.8300	12.0800	12.0800	+20.199%	26	1,552	+203.146%
2026-01-13	8.8700	10.4000	8.8700	10.0500	+11.667%	13	1,550	+264.378%
2026-01-12	8.0000	9.0000	8.0000	9.0000	+16.883%	4	1,538	+306.889%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-8.333%	1	1,535	+375.584%
2026-01-02	7.9000	8.5000	7.9000	8.4000	-1.754%	5	1,535	+335.952%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-10.000%	36	1,535	+328.304%
2025-12-29	9.3800	9.5000	9.3800	9.5000	+14.596%	33	1,499	+285.474%
2025-12-24	8.1000	8.8500	8.1000	8.2900	-5.688%	7	1,472	+341.737%
2025-12-22	8.7900	8.7900	8.7900	8.7900	-21.518%	1	1,471	+316.610%
2025-12-18	11.2000	11.2000	11.2000	11.2000	+4.673%	5	1,471	+226.964%
2025-12-17	10.2000	10.7000	10.2000	10.7000	+7.538%	5	1,476	+242.243%
2025-12-16	11.4500	11.6000	9.9500	9.9500	-15.535%	14	1,476	+268.040%
2025-12-15	11.7800	11.7800	11.7800	11.7800	+13.269%	1	1,481	+210.866%
2025-12-12	9.3500	10.4500	9.3500	10.4000	+2.463%	13	1,481	+252.115%
2025-12-11	9.7500	10.7500	9.7500	10.1500	+21.266%	5	1,486	+260.788%
2025-12-10	7.4500	8.8000	7.4500	8.3700	+1.455%	899	1,482	+337.515%
2025-12-09	8.4000	8.4000	8.2500	8.2500	-0.242%	2	1,035	+343.879%
2025-12-03	7.9000	8.2700	7.9000	8.2700	+0.242%	160	1,033	+342.805%
2025-11-28	8.6600	9.2000	8.2500	8.2500	-17.500%	600	1,033	+343.879%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+29.702%	1	480	+266.200%
2025-11-24	7.7100	7.7100	7.7100	7.7100	+19.535%	5	480	+374.968%
2025-11-18	6.5000	6.5000	6.4500	6.4500	+25.243%	10	475	+467.752%
2025-11-13	5.1500	5.1500	5.1500	5.1500	+15.213%	3	465	+611.068%
2025-11-12	4.9000	5.0000	4.4700	4.4700	+3.953%	21	462	+719.239%
2025-11-11	4.1200	4.3000	4.1200	4.3000	+43.333%	10	451	+751.628%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-14.286%	5	448	+1,120.667%
2025-10-28	3.5500	3.5500	3.5000	3.5000	+1.744%	2	448	+946.286%
2025-10-03	3.4400	3.4400	3.4400	3.4400	+26.471%	5	448	+964.535%
2025-10-01	2.7200	2.7200	2.7200	2.7200	+112.500%	1	448	+1,246.324%
2025-08-11	1.2800	1.2800	1.2800	1.2800	+34.737%	30	449	+2,760.938%
2025-07-25	0.9500	0.9500	0.9500	0.9500	+13.095%	400	449	+3,754.737%
2025-07-16	0.8900	0.8900	0.8400	0.8400	+50.000%	51	184	+4,259.524%
2025-07-11	0.5600	0.5600	0.5600	0.5600	-1.754%	1	184	+6,439.286%
2025-06-30	0.5700	0.5700	0.5700	0.5700	+23.913%	1	185	+6,324.561%
2025-06-27	0.4600	0.4600	0.4600	0.4600	-66.667%	1	186	+7,860.870%
2025-04-11	1.3800	1.3800	1.3800	1.3800	+10.400%	82	186	+2,553.623%
2025-04-10	0.9800	1.2500	0.9700	1.2500	+19.048%	90	186	+2,829.600%
2025-04-02	1.0500	1.0600	1.0500	1.0500	+50.000%	58	158	+3,387.619%
2025-04-01	0.7000	0.7000	0.7000	0.7000	-48.529%	60	158	+5,131.429%
2025-03-14	1.2800	1.9400	1.2800	1.3600	+24.771%	134	158	+2,592.647%
2025-02-27	1.0900	1.0900	1.0900	1.0900	-12.800%	4	155	+3,259.633%
2025-02-26	1.3600	1.3600	1.1500	1.2500	-7.407%	3	155	+2,829.600%
2025-02-25	1.1600	1.3500	1.1400	1.3500	+77.632%	10	153	+2,612.593%
2025-02-21	0.7600	0.7600	0.7600	0.7600	+2.703%	2	153	+4,718.421%
2025-02-20	0.7500	0.7600	0.6000	0.7400	+57.447%	5	153	+4,848.649%
2025-02-18	0.5700	0.5700	0.4700	0.4700	+4.444%	2	153	+7,691.489%
2025-02-12	0.4900	0.4900	0.4500	0.4500	-28.571%	4	153	+8,037.778%
2025-01-07	0.3200	0.6300	0.3200	0.6300	+57.500%	5	153	+5,712.698%
2025-01-03	0.8800	1.0900	0.4000	0.4000	-82.833%	14	158	+9,055.000%
2025-01-02	2.3300	2.3300	2.3300	2.3300	+198.718%	3	165	+1,471.674%
2024-11-29	0.7800	0.7800	0.7800	0.7800	-2.500%	8	168	+4,594.872%
2024-11-22	0.8000	0.8000	0.8000	0.8000	+5.263%	8	172	+4,477.500%
2024-11-21	0.6800	0.7800	0.6700	0.7600	+7.042%	80	172	+4,718.421%
2024-11-18	0.7100	0.7100	0.7100	0.7100	+1.429%	8	172	+5,057.746%
2024-11-12	0.6300	0.7000	0.6300	0.7000	-19.540%	152	172	+5,131.429%
2024-11-11	0.8700	0.8700	0.8700	0.8700	-1.136%	1	20	+4,109.195%
2024-11-06	0.8800	0.8800	0.8800	0.8800	-56.000%	1	20	+4,061.364%
2024-10-14	2.0000	2.0000	2.0000	2.0000	+66.667%	1	19	+1,731.000%
2024-10-04	1.2000	1.2000	1.2000	1.2000	-17.241%	4	19	+2,951.667%
2024-09-30	1.5000	1.5000	1.4500	1.4500	-23.280%	3	19	+2,425.517%
2024-09-13	1.8900	1.8900	1.8900	1.8900	-14.091%	4	19	+1,837.566%
2024-09-10	2.1500	2.2000	2.1500	2.2000	+8.374%	2	17	+1,564.545%
2024-09-09	2.0300	2.0300	2.0300	2.0300	+45.000%	1	16	+1,703.941%
2024-08-19	1.3000	1.4000	1.3000	1.4000	-11.950%	5	16	+2,515.714%
2024-08-06	1.5900	1.5900	1.5900	1.5900	-6.471%	10	11	+2,203.145%
2024-07-31	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+2,054.118%