Dark

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

EOD

Sep 3, 2026

51.55+16.104%(+7.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	51.5500	51.5500	51.5500	51.5500	+16.104%	2	2,028	0.000%
2026-09-01	44.4000	44.4000	44.4000	44.4000	+8.824%	2	2,026	+16.104%
2026-08-31	40.8000	40.8000	40.8000	40.8000	-10.428%	4	2,024	+26.348%
2026-08-24	46.2500	46.2500	45.3000	45.5500	+1.902%	22	2,020	+13.172%
2026-08-21	44.4000	44.7000	44.4000	44.7000	+5.474%	71	2,035	+15.324%
2026-08-20	44.3800	44.3900	42.3800	42.3800	-10.212%	851	1,964	+21.638%
2026-08-19	48.8500	48.8500	47.2000	47.2000	+6.139%	6	1,480	+9.216%
2026-08-18	44.4700	44.4700	44.4700	44.4700	+20.352%	1	1,486	+15.921%
2026-08-17	38.2500	38.2500	36.5300	36.9500	+2.298%	15	1,487	+39.513%
2026-08-14	36.2300	36.2300	35.1500	36.1200	-3.551%	4	1,491	+42.719%
2026-08-13	36.0600	37.4500	36.0600	37.4500	+1.766%	2	1,489	+37.650%
2026-08-12	36.8000	36.8000	36.8000	36.8000	+10.015%	1	1,491	+40.082%
2026-08-07	34.3100	34.3100	33.4500	33.4500	-0.594%	4	1,490	+54.111%
2026-08-06	33.6500	33.6500	33.6500	33.6500	-4.076%	1	1,487	+53.195%
2026-08-05	34.1000	35.6500	33.8000	35.0800	+12.256%	27	1,487	+46.950%
2026-08-04	31.2500	31.2500	31.2500	31.2500	+0.096%	1	1,485	+64.960%
2026-08-03	29.7800	31.2200	29.2000	31.2200	-10.570%	19	1,486	+65.119%
2026-07-31	34.8500	35.0200	34.8500	34.9100	+6.368%	4	1,477	+47.665%
2026-07-30	32.8500	32.8500	32.8200	32.8200	-25.663%	10	1,478	+57.069%
2026-07-28	46.0000	46.0000	44.1200	44.1500	+20.563%	8	1,481	+16.761%
2026-07-23	35.9000	36.6200	35.2300	36.6200	+28.853%	33	1,484	+40.770%
2026-07-21	28.3200	28.4200	28.3200	28.4200	-5.267%	2	1,498	+81.386%
2026-07-20	30.0000	30.0000	30.0000	30.0000	+2.145%	1	1,498	+71.833%
2026-07-16	28.7500	29.3700	28.7500	29.3700	+11.250%	5	1,498	+75.519%
2026-07-15	31.4300	31.4300	26.3100	26.4000	-16.350%	7	1,497	+95.265%
2026-07-14	31.4500	31.5600	31.4500	31.5600	-13.770%	2	1,501	+63.340%
2026-07-09	36.6000	36.6000	36.6000	36.6000	-17.082%	5	1,502	+40.847%
2026-07-08	44.1400	44.1400	44.1400	44.1400	+0.159%	1	1,502	+16.787%
2026-07-07	45.5000	45.5000	44.0700	44.0700	+16.280%	2	1,503	+16.973%
2026-07-06	36.9500	38.0700	36.9500	37.9000	-3.587%	6	1,504	+36.016%
2026-07-02	38.8300	39.3100	38.2300	39.3100	+24.794%	3	1,502	+31.137%
2026-07-01	31.9800	31.9800	31.5000	31.5000	-16.000%	4	1,502	+63.651%
2026-06-30	37.5000	37.5000	37.5000	37.5000	+9.810%	1	1,503	+37.467%
2026-06-29	34.2000	34.2000	33.0600	34.1500	+1.940%	22	1,504	+50.952%
2026-06-26	31.0500	33.5000	31.0500	33.5000	+24.074%	12	1,504	+53.881%
2026-06-25	26.0400	27.0000	26.0400	27.0000	+19.734%	2	1,506	+90.926%
2026-06-24	23.7500	24.4000	22.5500	22.5500	+7.126%	19	1,506	+128.603%
2026-06-23	21.0500	21.0500	21.0500	21.0500	+24.926%	2	1,520	+144.893%
2026-06-22	16.1000	16.8500	16.1000	16.8500	+13.468%	4	1,518	+205.935%
2026-06-18	14.8500	14.8500	14.8500	14.8500	-16.102%	5	1,516	+247.138%
2026-06-17	17.6000	18.1900	16.9000	17.7000	+4.118%	12	1,516	+191.243%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-17.275%	1	1,516	+203.235%
2026-06-15	20.5000	20.5500	20.0800	20.5500	-10.962%	3	1,516	+150.852%
2026-06-12	23.0800	23.0800	23.0800	23.0800	-0.087%	2	1,517	+123.354%
2026-06-11	25.0000	25.0000	23.1000	23.1000	+2.484%	26	1,519	+123.160%
2026-06-10	22.2500	23.5700	22.2500	22.5400	+14.416%	16	1,517	+128.705%
2026-06-09	18.4600	19.7000	18.3500	19.7000	+4.288%	21	1,518	+161.675%
2026-06-08	18.8900	18.8900	18.8900	18.8900	-8.078%	1	1,520	+172.896%
2026-06-05	17.5000	20.5500	17.5000	20.5500	+30.063%	9	1,520	+150.852%
2026-06-04	16.0000	16.1000	15.8000	15.8000	+17.472%	19	1,515	+226.266%
2026-06-03	13.9500	13.9500	13.4500	13.4500	-2.182%	4	1,499	+283.271%
2026-06-02	13.5000	13.7500	13.5000	13.7500	-0.145%	102	1,501	+274.909%
2026-06-01	13.0400	13.7900	13.0000	13.7700	-7.085%	137	1,501	+274.365%
2026-05-29	16.5700	16.5700	14.8200	14.8200	-18.122%	23	1,437	+247.841%
2026-05-28	18.1000	18.1000	17.9000	18.1000	-2.215%	18	1,428	+184.807%
2026-05-27	18.7500	18.9000	18.5100	18.5100	+4.458%	12	1,428	+178.498%
2026-05-26	17.7200	17.7200	17.7200	17.7200	-8.895%	1	1,427	+190.914%
2026-05-22	19.2500	19.4500	19.0700	19.4500	+16.119%	12	1,427	+165.039%
2026-05-21	16.8500	16.8500	16.7500	16.7500	-3.011%	19	1,423	+207.761%
2026-05-20	17.6000	17.8600	17.2700	17.2700	-0.173%	7	1,423	+198.494%
2026-05-19	16.4500	17.3000	16.4500	17.3000	+2.671%	2	1,420	+197.977%
2026-05-18	15.3800	16.8500	15.3800	16.8500	+1.751%	13	1,420	+205.935%
2026-05-15	17.2900	17.2900	16.5600	16.5600	-7.949%	2	1,420	+211.292%
2026-05-14	17.8500	17.9900	17.8500	17.9900	+2.216%	2	1,429	+186.548%
2026-05-13	16.0000	17.6000	15.8500	17.6000	+15.410%	17	1,415	+192.898%
2026-05-12	15.2500	15.2500	15.2500	15.2500	+21.032%	1	1,415	+238.033%
2026-05-11	12.9400	12.9400	12.5000	12.6000	-3.151%	23	1,415	+309.127%
2026-05-08	13.8000	13.8000	12.7500	13.0100	+2.039%	18	1,406	+296.234%
2026-05-07	12.7500	12.7500	12.7500	12.7500	-15.563%	2	1,407	+304.314%
2026-05-06	15.6500	15.6500	15.1000	15.1000	-3.205%	6	1,407	+241.391%
2026-05-05	15.6000	15.6000	15.6000	15.6000	+2.295%	1	1,412	+230.449%
2026-05-04	15.2500	15.2500	15.2500	15.2500	-9.870%	1	1,412	+238.033%
2026-05-01	16.9200	16.9200	16.9200	16.9200	-7.288%	1	1,412	+204.669%
2026-04-30	17.9000	18.4500	17.9000	18.2500	+12.308%	3	1,412	+182.466%
2026-04-29	16.2500	16.2500	16.2000	16.2500	-4.692%	26	1,412	+217.231%
2026-04-28	18.2500	18.2500	17.0500	17.0500	+9.295%	106	1,395	+202.346%
2026-04-27	15.6000	15.6500	15.6000	15.6000	-10.602%	7	1,295	+230.449%
2026-04-24	17.4500	17.4500	17.4500	17.4500	-5.930%	6	1,295	+195.415%
2026-04-23	18.2000	18.5500	18.2000	18.5500	+18.910%	7	1,289	+177.898%
2026-04-22	15.6000	15.6000	15.6000	15.6000	-2.622%	1	1,287	+230.449%
2026-04-21	16.5000	16.5000	16.0200	16.0200	-13.871%	40	1,254	+221.785%
2026-04-20	19.0000	19.0000	18.6000	18.6000	-13.287%	2	1,254	+177.151%
2026-04-17	21.3000	21.4500	20.0000	21.4500	+1.659%	7	1,255	+140.326%
2026-04-16	21.9100	21.9100	21.1000	21.1000	-15.634%	4	1,261	+144.313%
2026-04-15	25.1900	25.1900	25.0100	25.0100	+0.080%	3	1,258	+106.118%
2026-04-14	24.9900	24.9900	24.9900	24.9900	-10.526%	1	1,257	+106.283%
2026-04-09	27.9300	27.9300	27.9300	27.9300	+7.423%	7	1,257	+84.569%
2026-04-08	26.0000	26.0000	26.0000	26.0000	+1.365%	2	1,264	+98.269%
2026-04-07	25.8000	25.8500	25.6500	25.6500	-9.937%	4	1,264	+100.975%
2026-04-06	28.1600	28.6600	28.1600	28.4800	-5.067%	11	1,264	+81.004%
2026-04-02	32.5000	32.5000	30.0000	30.0000	-4.762%	2	1,274	+71.833%
2026-04-01	31.3600	31.5000	31.3600	31.5000	+4.930%	3	1,274	+63.651%
2026-03-31	30.0200	30.0200	30.0200	30.0200	+3.517%	7	1,274	+71.719%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+1.754%	2	1,281	+77.759%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+3.825%	1	1,283	+80.877%
2026-03-25	27.4700	27.4700	27.4500	27.4500	+10.685%	2	1,283	+87.796%
2026-03-23	24.8000	24.8000	24.8000	24.8000	-3.125%	20	1,283	+107.863%
2026-03-20	26.1000	26.3500	25.6000	25.6000	-5.360%	16	1,303	+101.367%
2026-03-19	27.0000	27.1900	26.9500	27.0500	+1.883%	8	1,309	+90.573%
2026-03-18	26.3000	26.8600	26.3000	26.5500	-4.152%	10	1,312	+94.162%
2026-03-17	27.7000	27.7000	27.7000	27.7000	-9.477%	1	1,314	+86.101%
2026-03-16	31.0500	31.0500	30.6000	30.6000	+2.823%	7	1,314	+68.464%
2026-03-11	29.7600	29.7600	29.7600	29.7600	-3.533%	1	1,320	+73.219%
2026-03-10	30.8500	30.8500	30.8500	30.8500	+11.775%	1	1,319	+67.099%
2026-03-06	26.1300	27.6000	24.8500	27.6000	+6.154%	32	1,319	+86.775%
2026-03-05	26.0000	26.0000	26.0000	26.0000	-19.255%	5	1,323	+98.269%
2026-03-04	32.2000	32.2000	32.2000	32.2000	-0.310%	6	1,328	+60.093%
2026-03-03	33.4700	33.4700	32.3000	32.3000	-4.296%	9	1,334	+59.598%
2026-03-02	33.0000	33.7500	32.9900	33.7500	+2.896%	3	1,342	+52.741%
2026-02-27	32.7500	32.8000	32.7500	32.8000	+11.755%	2	1,342	+57.165%
2026-02-26	29.3500	29.3500	29.3500	29.3500	-5.016%	3	1,342	+75.639%
2026-02-24	31.6000	31.8000	30.7900	30.9000	+0.488%	40	1,342	+66.828%
2026-02-23	30.7000	30.9500	30.6500	30.7500	+13.889%	21	1,327	+67.642%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-10.299%	1	1,319	+90.926%
2026-02-19	30.1000	30.1000	30.1000	30.1000	-0.166%	10	1,319	+71.262%
2026-02-18	29.0500	30.1500	29.0500	30.1500	+4.181%	12	1,309	+70.978%
2026-02-17	29.0000	29.0500	28.1500	28.9400	-1.898%	26	1,308	+78.127%
2026-02-13	29.4500	29.7300	28.9000	29.5000	-0.506%	880	1,483	+74.746%
2026-02-12	29.4000	29.9500	29.4000	29.6500	+16.275%	11	1,483	+73.862%
2026-02-10	25.0000	25.6000	24.9500	25.5000	+6.029%	25	1,494	+102.157%
2026-02-09	25.1000	25.3400	24.0500	24.0500	-9.756%	27	1,490	+114.345%
2026-02-06	26.1000	26.6500	24.7500	26.6500	+6.814%	9	1,496	+93.433%
2026-02-05	23.9900	25.6500	23.9900	24.9500	+10.398%	19	1,498	+106.613%
2026-02-04	21.5500	22.6000	21.5500	22.6000	+3.432%	5	1,498	+128.097%
2026-02-03	20.8800	22.0000	20.8800	21.8500	+18.815%	15	1,494	+135.927%
2026-02-02	18.8000	18.9500	18.3900	18.3900	+6.919%	8	1,486	+180.315%
2026-01-30	17.4500	17.5500	17.2000	17.2000	-6.522%	16	1,480	+199.709%
2026-01-29	18.9000	18.9000	17.7200	18.4000	+7.981%	26	1,480	+180.163%
2026-01-28	16.7500	17.0400	16.7500	17.0400	+6.500%	4	1,479	+202.523%
2026-01-27	13.6300	16.0000	13.6300	16.0000	+16.364%	176	1,475	+222.188%
2026-01-26	13.7500	13.7500	13.7500	13.7500	+5.203%	1	1,621	+274.909%
2026-01-22	12.3700	13.0700	12.0700	13.0700	+21.581%	51	1,620	+294.415%
2026-01-21	10.4000	10.8100	10.4000	10.7500	-7.248%	6	1,573	+379.535%
2026-01-20	11.5900	11.5900	11.5900	11.5900	-7.649%	6	1,570	+344.780%
2026-01-16	12.9000	13.0700	12.5500	12.5500	+0.240%	19	1,565	+310.757%
2026-01-15	12.3600	12.5200	11.9500	12.5200	+3.642%	14	1,565	+311.741%
2026-01-14	12.8300	12.8300	12.0800	12.0800	+20.199%	26	1,552	+326.738%
2026-01-13	8.8700	10.4000	8.8700	10.0500	+11.667%	13	1,550	+412.935%
2026-01-12	8.0000	9.0000	8.0000	9.0000	+16.883%	4	1,538	+472.778%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-8.333%	1	1,535	+569.481%
2026-01-02	7.9000	8.5000	7.9000	8.4000	-1.754%	5	1,535	+513.690%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-10.000%	36	1,535	+502.924%
2025-12-29	9.3800	9.5000	9.3800	9.5000	+14.596%	33	1,499	+442.632%
2025-12-24	8.1000	8.8500	8.1000	8.2900	-5.688%	7	1,472	+521.834%
2025-12-22	8.7900	8.7900	8.7900	8.7900	-21.518%	1	1,471	+486.462%
2025-12-18	11.2000	11.2000	11.2000	11.2000	+4.673%	5	1,471	+360.268%
2025-12-17	10.2000	10.7000	10.2000	10.7000	+7.538%	5	1,476	+381.776%
2025-12-16	11.4500	11.6000	9.9500	9.9500	-15.535%	14	1,476	+418.090%
2025-12-15	11.7800	11.7800	11.7800	11.7800	+13.269%	1	1,481	+337.606%
2025-12-12	9.3500	10.4500	9.3500	10.4000	+2.463%	13	1,481	+395.673%
2025-12-11	9.7500	10.7500	9.7500	10.1500	+21.266%	5	1,486	+407.882%
2025-12-10	7.4500	8.8000	7.4500	8.3700	+1.455%	899	1,482	+515.890%
2025-12-09	8.4000	8.4000	8.2500	8.2500	-0.242%	2	1,035	+524.848%
2025-12-03	7.9000	8.2700	7.9000	8.2700	+0.242%	160	1,033	+523.337%
2025-11-28	8.6600	9.2000	8.2500	8.2500	-17.500%	600	1,033	+524.848%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+29.702%	1	480	+415.500%
2025-11-24	7.7100	7.7100	7.7100	7.7100	+19.535%	5	480	+568.612%
2025-11-18	6.5000	6.5000	6.4500	6.4500	+25.243%	10	475	+699.225%
2025-11-13	5.1500	5.1500	5.1500	5.1500	+15.213%	3	465	+900.971%
2025-11-12	4.9000	5.0000	4.4700	4.4700	+3.953%	21	462	+1,053.244%
2025-11-11	4.1200	4.3000	4.1200	4.3000	+43.333%	10	451	+1,098.837%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-14.286%	5	448	+1,618.333%
2025-10-28	3.5500	3.5500	3.5000	3.5000	+1.744%	2	448	+1,372.857%
2025-10-03	3.4400	3.4400	3.4400	3.4400	+26.471%	5	448	+1,398.547%
2025-10-01	2.7200	2.7200	2.7200	2.7200	+112.500%	1	448	+1,795.221%
2025-08-11	1.2800	1.2800	1.2800	1.2800	+34.737%	30	449	+3,927.344%
2025-07-25	0.9500	0.9500	0.9500	0.9500	+13.095%	400	449	+5,326.316%
2025-07-16	0.8900	0.8900	0.8400	0.8400	+50.000%	51	184	+6,036.905%
2025-07-11	0.5600	0.5600	0.5600	0.5600	-1.754%	1	184	+9,105.357%
2025-06-30	0.5700	0.5700	0.5700	0.5700	+23.913%	1	185	+8,943.860%
2025-06-27	0.4600	0.4600	0.4600	0.4600	-66.667%	1	186	+11,106.522%
2025-04-11	1.3800	1.3800	1.3800	1.3800	+10.400%	82	186	+3,635.507%
2025-04-10	0.9800	1.2500	0.9700	1.2500	+19.048%	90	186	+4,024.000%
2025-04-02	1.0500	1.0600	1.0500	1.0500	+50.000%	58	158	+4,809.524%
2025-04-01	0.7000	0.7000	0.7000	0.7000	-48.529%	60	158	+7,264.286%
2025-03-14	1.2800	1.9400	1.2800	1.3600	+24.771%	134	158	+3,690.441%
2025-02-27	1.0900	1.0900	1.0900	1.0900	-12.800%	4	155	+4,629.358%
2025-02-26	1.3600	1.3600	1.1500	1.2500	-7.407%	3	155	+4,024.000%
2025-02-25	1.1600	1.3500	1.1400	1.3500	+77.632%	10	153	+3,718.519%
2025-02-21	0.7600	0.7600	0.7600	0.7600	+2.703%	2	153	+6,682.895%
2025-02-20	0.7500	0.7600	0.6000	0.7400	+57.447%	5	153	+6,866.216%
2025-02-18	0.5700	0.5700	0.4700	0.4700	+4.444%	2	153	+10,868.085%
2025-02-12	0.4900	0.4900	0.4500	0.4500	-28.571%	4	153	+11,355.556%
2025-01-07	0.3200	0.6300	0.3200	0.6300	+57.500%	5	153	+8,082.540%
2025-01-03	0.8800	1.0900	0.4000	0.4000	-82.833%	14	158	+12,787.500%
2025-01-02	2.3300	2.3300	2.3300	2.3300	+198.718%	3	165	+2,112.446%
2024-11-29	0.7800	0.7800	0.7800	0.7800	-2.500%	8	168	+6,508.974%
2024-11-22	0.8000	0.8000	0.8000	0.8000	+5.263%	8	172	+6,343.750%
2024-11-21	0.6800	0.7800	0.6700	0.7600	+7.042%	80	172	+6,682.895%
2024-11-18	0.7100	0.7100	0.7100	0.7100	+1.429%	8	172	+7,160.563%
2024-11-12	0.6300	0.7000	0.6300	0.7000	-19.540%	152	172	+7,264.286%
2024-11-11	0.8700	0.8700	0.8700	0.8700	-1.136%	1	20	+5,825.287%
2024-11-06	0.8800	0.8800	0.8800	0.8800	-56.000%	1	20	+5,757.955%
2024-10-14	2.0000	2.0000	2.0000	2.0000	+66.667%	1	19	+2,477.500%
2024-10-04	1.2000	1.2000	1.2000	1.2000	-17.241%	4	19	+4,195.833%
2024-09-30	1.5000	1.5000	1.4500	1.4500	-23.280%	3	19	+3,455.172%
2024-09-13	1.8900	1.8900	1.8900	1.8900	-14.091%	4	19	+2,627.513%
2024-09-10	2.1500	2.2000	2.1500	2.2000	+8.374%	2	17	+2,243.182%
2024-09-09	2.0300	2.0300	2.0300	2.0300	+45.000%	1	16	+2,439.409%
2024-08-19	1.3000	1.4000	1.3000	1.4000	-11.950%	5	16	+3,582.143%
2024-08-06	1.5900	1.5900	1.5900	1.5900	-6.471%	10	11	+3,142.138%
2024-07-31	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+2,932.353%