Dark

JNJ20261218C240
JNJ Dec 18 2026 240.00 Call (JNJ261218C00240000)
option OPRA

EOD

Sep 4, 2026

41.68-2.617%(-1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	41.6800	41.6800	41.6800	41.6800	-2.617%	1	1,629	0.000%
2026-09-03	42.2500	42.8000	42.2500	42.8000	+8.492%	11	1,629	-2.617%
2026-09-02	42.7100	42.7400	39.4500	39.4500	+15.621%	7	1,640	+5.653%
2026-09-01	34.1200	34.1200	34.1200	34.1200	+3.144%	1	1,639	+22.157%
2026-08-31	33.0800	33.0800	33.0800	33.0800	-8.492%	12	1,639	+25.998%
2026-08-26	36.1500	36.1500	36.1500	36.1500	-2.165%	5	1,639	+15.297%
2026-08-24	36.5000	37.7500	36.5000	36.9500	+2.156%	6	1,644	+12.801%
2026-08-21	36.5000	36.5000	36.1700	36.1700	-6.417%	4	1,640	+15.234%
2026-08-19	38.6500	38.6500	38.6500	38.6500	+11.223%	1	1,640	+7.840%
2026-08-18	36.0000	37.1300	34.7500	34.7500	+20.870%	7	1,641	+19.942%
2026-08-17	30.1000	30.1000	28.7500	28.7500	+4.774%	6	1,642	+44.974%
2026-08-14	27.4000	27.6000	27.4000	27.4400	-0.036%	6	1,637	+51.895%
2026-08-11	30.6000	30.6000	27.3000	27.4500	-1.081%	12	1,640	+51.840%
2026-08-10	27.7500	27.7500	27.7500	27.7500	+6.936%	1	1,636	+50.198%
2026-08-07	26.4800	26.4800	25.9000	25.9500	-0.384%	3	1,637	+60.617%
2026-08-06	28.6900	28.6900	26.0500	26.0500	-3.160%	5	1,636	+60.000%
2026-08-05	26.9000	26.9100	26.8900	26.9000	+15.948%	4	1,638	+54.944%
2026-08-03	24.0000	25.9000	23.1300	23.2000	-11.921%	13	1,637	+79.655%
2026-07-30	26.2000	26.4000	26.2000	26.3400	-21.350%	4	1,639	+58.238%
2026-07-29	35.1500	35.3500	33.4900	33.4900	-5.821%	6	1,639	+24.455%
2026-07-28	41.5500	41.5500	35.5600	35.5600	+2.775%	12	1,639	+17.210%
2026-07-27	36.1000	36.1000	34.6000	34.6000	+8.125%	18	1,642	+20.462%
2026-07-24	31.5300	32.0000	31.4400	32.0000	+14.001%	5	1,646	+30.250%
2026-07-23	28.6000	28.7400	28.0700	28.0700	+9.137%	5	1,648	+48.486%
2026-07-22	25.6600	25.7200	25.6600	25.7200	+16.644%	2	1,648	+62.053%
2026-07-21	22.0500	22.0500	22.0500	22.0500	+0.182%	23	1,649	+89.025%
2026-07-20	22.0100	22.0100	22.0100	22.0100	-10.528%	1	1,645	+89.368%
2026-07-17	24.6000	24.6500	24.6000	24.6000	+6.034%	5	1,644	+69.431%
2026-07-16	23.9500	23.9500	23.2000	23.2000	+10.476%	7	1,645	+79.655%
2026-07-15	24.0000	24.0000	21.0000	21.0000	-24.188%	9	1,645	+98.476%
2026-07-13	28.8000	28.9000	27.7000	27.7000	+0.654%	27	1,648	+50.469%
2026-07-10	27.5200	27.5200	27.5200	27.5200	-6.331%	1	1,653	+51.453%
2026-07-09	30.3500	30.4200	29.3800	29.3800	-17.634%	7	1,654	+41.865%
2026-07-08	36.2300	36.2300	35.5800	35.6700	-5.635%	8	1,660	+16.849%
2026-07-07	38.3500	38.3500	36.5200	37.8000	+16.343%	7	1,666	+10.265%
2026-07-02	27.2000	33.0500	27.2000	32.4900	+29.031%	24	1,656	+28.286%
2026-07-01	24.8000	25.1800	24.8000	25.1800	-9.261%	11	1,656	+65.528%
2026-06-30	27.6500	27.7500	27.6500	27.7500	-3.646%	2	1,657	+50.198%
2026-06-29	27.0000	28.8000	27.0000	28.8000	+9.547%	18	1,656	+44.722%
2026-06-26	25.1200	26.2900	25.1200	26.2900	+28.181%	29	1,659	+58.539%
2026-06-25	19.9300	21.7500	19.3000	20.5100	+17.941%	106	1,656	+103.218%
2026-06-24	17.3500	17.3900	16.3000	17.3900	+12.922%	8	1,663	+139.678%
2026-06-23	15.4000	15.4000	15.4000	15.4000	+26.749%	1	1,662	+170.649%
2026-06-22	11.4500	12.1500	11.4500	12.1500	+13.023%	8	1,661	+243.045%
2026-06-18	12.2200	12.2200	10.7500	10.7500	-18.561%	37	1,649	+287.721%
2026-06-17	13.3000	13.3000	13.0500	13.2000	-2.655%	15	1,649	+215.758%
2026-06-16	14.5400	14.5400	12.5000	13.5600	-9.600%	53	1,649	+207.375%
2026-06-15	17.1000	17.1000	14.2500	15.0000	-14.286%	7	1,619	+177.867%
2026-06-12	15.9000	17.7600	15.9000	17.5000	+1.449%	19	1,621	+138.171%
2026-06-11	18.5000	18.9600	17.2500	17.2500	-2.100%	39	1,618	+141.623%
2026-06-10	16.6500	17.6200	16.6500	17.6200	+6.465%	25	1,618	+136.549%
2026-06-09	14.8500	16.5500	14.7500	16.5500	+27.997%	53	1,615	+151.843%
2026-06-08	13.7600	14.6500	12.9300	12.9300	-6.032%	21	1,619	+222.351%
2026-06-05	12.6500	15.0000	12.6500	13.7600	+18.112%	52	1,615	+202.907%
2026-06-04	11.6500	11.6500	11.6500	11.6500	+16.968%	3	1,606	+257.768%
2026-06-03	9.8500	9.9600	9.8500	9.9600	+6.524%	12	1,603	+318.474%
2026-06-02	9.3500	9.3500	9.3500	9.3500	-4.592%	1	1,597	+345.775%
2026-06-01	9.5000	9.8000	9.2500	9.8000	-14.035%	46	1,596	+325.306%
2026-05-29	11.8500	11.8500	10.8000	11.4000	-13.308%	6	1,589	+265.614%
2026-05-28	13.3000	13.4500	13.1500	13.1500	-1.128%	3	1,590	+216.958%
2026-05-27	13.4500	13.4500	13.3000	13.3000	+1.916%	2	1,587	+213.383%
2026-05-26	13.3000	13.6300	12.3200	13.0500	-7.839%	50	1,586	+219.387%
2026-05-22	13.8700	15.0000	13.8700	14.1600	+12.829%	40	1,572	+194.350%
2026-05-21	12.5900	12.8000	12.5500	12.5500	0.000%	19	1,554	+232.112%
2026-05-20	13.5000	13.5000	12.3000	12.5500	+5.021%	34	1,554	+232.112%
2026-05-18	11.2000	12.0500	11.2000	11.9500	+1.185%	11	1,530	+248.787%
2026-05-15	12.9000	12.9000	11.8000	11.8100	-10.190%	5	1,530	+252.921%
2026-05-14	12.1300	14.8000	12.1300	13.1500	-4.710%	16	1,524	+216.958%
2026-05-13	12.9900	13.8000	12.7500	13.8000	+33.981%	24	1,525	+202.029%
2026-05-12	10.8000	11.0500	10.3000	10.3000	+17.045%	3	1,525	+304.660%
2026-05-11	8.9000	8.9000	8.8000	8.8000	-2.222%	29	1,525	+373.636%
2026-05-08	10.4500	10.4500	9.0000	9.0000	-1.099%	7	1,521	+363.111%
2026-05-07	10.3400	10.3400	9.1000	9.1000	-7.614%	517	1,522	+358.022%
2026-05-06	9.8500	9.8500	9.8500	9.8500	-16.170%	3	1,021	+323.147%
2026-05-04	11.7500	11.7500	11.7500	11.7500	-16.370%	1	1,024	+254.723%
2026-04-30	13.1300	14.0500	13.1300	14.0500	+12.131%	5	1,023	+196.655%
2026-04-29	11.9800	12.5300	11.9800	12.5300	-9.921%	3	1,025	+232.642%
2026-04-28	13.0000	13.9100	13.0000	13.9100	-0.572%	62	1,025	+199.641%
2026-04-23	12.5600	13.9900	12.5600	13.9900	+21.652%	17	1,035	+197.927%
2026-04-22	11.9400	11.9400	11.5000	11.5000	-4.167%	3	1,034	+262.435%
2026-04-21	13.4700	13.4700	11.5400	12.0000	-21.671%	7	1,036	+247.333%
2026-04-20	14.8000	15.3200	14.8000	15.3200	-3.526%	12	1,036	+172.063%
2026-04-17	15.6000	16.2400	15.6000	15.8800	-0.439%	6	1,025	+162.469%
2026-04-16	16.5500	16.5500	15.4000	15.9500	-13.079%	13	1,025	+161.317%
2026-04-15	19.1500	19.1500	18.3500	18.3500	-0.109%	12	1,014	+127.139%
2026-04-14	19.0800	19.0800	18.3700	18.3700	+1.773%	21	1,019	+126.892%
2026-04-13	19.1800	19.1800	17.9500	18.0500	-20.309%	46	1,001	+130.914%
2026-04-09	22.4000	22.6500	22.1000	22.6500	+13.477%	12	1,017	+84.018%
2026-04-08	19.9600	19.9600	19.9600	19.9600	-12.225%	2	1,018	+108.818%
2026-04-06	22.5700	22.7400	21.6500	22.7400	-2.403%	49	1,016	+83.289%
2026-04-02	23.3000	23.3000	23.3000	23.3000	-8.627%	1	1,017	+78.884%
2026-04-01	25.5000	25.5000	25.5000	25.5000	+7.143%	1	1,017	+63.451%
2026-03-30	23.8000	23.8000	23.8000	23.8000	+2.146%	1	1,016	+75.126%
2026-03-27	23.3000	23.3000	23.3000	23.3000	+4.955%	2	1,016	+78.884%
2026-03-26	22.0000	22.4200	22.0000	22.2000	+15.086%	46	1,016	+87.748%
2026-03-24	18.9100	19.2900	18.6800	19.2900	-1.932%	74	1,009	+116.071%
2026-03-23	19.6700	19.6700	19.6500	19.6700	-6.110%	6	1,006	+111.896%
2026-03-20	21.0000	21.0500	20.9500	20.9500	-2.422%	4	1,006	+98.950%
2026-03-17	22.0000	22.0000	21.0000	21.4700	-10.205%	8	1,007	+94.131%
2026-03-12	23.9100	23.9100	23.9100	23.9100	-0.582%	4	1,007	+74.320%
2026-03-11	24.0500	24.0500	24.0500	24.0500	+8.090%	1	1,003	+73.306%
2026-03-05	21.8000	22.2500	21.4700	22.2500	-10.786%	5	1,270	+87.326%
2026-03-04	24.9400	24.9400	24.9400	24.9400	-5.351%	2	1,267	+67.121%
2026-03-03	26.3500	26.3500	26.3500	26.3500	+17.059%	1	1,269	+58.178%
2026-02-26	22.7200	23.4900	22.5100	22.5100	-6.675%	1,037	1,269	+85.162%
2026-02-25	24.1200	24.1200	24.1200	24.1200	-5.412%	1	1,576	+72.803%
2026-02-24	24.0000	25.5000	24.0000	25.5000	+3.659%	101	1,576	+63.451%
2026-02-23	25.0000	25.0000	24.1000	24.6000	+7.003%	22	1,483	+69.431%
2026-02-20	22.0000	23.0000	22.0000	22.9900	-7.559%	51	1,491	+81.296%
2026-02-19	24.2200	24.8700	24.2200	24.8700	+7.709%	36	1,485	+67.591%
2026-02-18	23.0900	23.4300	23.0300	23.0900	-1.325%	23	1,516	+80.511%
2026-02-17	22.8100	23.4000	22.8000	23.4000	-0.973%	20	1,537	+78.120%
2026-02-13	23.4400	23.7300	21.9500	23.6300	+18.032%	1,060	741	+76.386%
2026-02-11	20.0200	20.0200	20.0200	20.0200	-0.744%	2	741	+108.192%
2026-02-10	19.4800	20.1700	19.4800	20.1700	+3.969%	159	742	+106.644%
2026-02-09	20.1000	20.1000	19.4000	19.4000	-3.865%	4	883	+114.845%
2026-02-06	19.3000	20.1800	19.2500	20.1800	+3.487%	116	882	+106.541%
2026-02-05	19.3800	19.6700	19.1500	19.5000	+15.796%	24	890	+113.744%
2026-02-04	17.0500	17.7000	16.8400	16.8400	-0.059%	8	892	+147.506%
2026-02-03	16.0200	16.8500	16.0000	16.8500	+26.883%	47	894	+147.359%
2026-01-29	13.6000	13.7500	13.2800	13.2800	+10.116%	3	884	+213.855%
2026-01-28	12.0600	12.0600	12.0600	12.0600	+20.600%	5	884	+245.605%
2026-01-27	11.1000	11.1000	10.0000	10.0000	+2.041%	159	884	+316.800%
2026-01-26	9.5700	9.8000	9.5700	9.8000	+12.644%	2	846	+325.306%
2026-01-23	8.7500	8.7500	8.7000	8.7000	-4.396%	43	845	+379.080%
2026-01-22	9.0500	9.1000	9.0500	9.1000	+12.903%	7	836	+358.022%
2026-01-20	8.0600	8.0600	8.0600	8.0600	-9.641%	6	836	+417.122%
2026-01-16	7.8500	9.5700	7.8500	8.9200	-0.889%	20	831	+367.265%
2026-01-15	8.5500	9.0000	8.5500	9.0000	+16.883%	3	831	+363.111%
2026-01-14	8.6500	9.4500	7.7000	7.7000	+11.111%	145	831	+441.299%
2026-01-13	6.1100	7.2000	6.1100	6.9300	+16.471%	57	749	+501.443%
2026-01-12	5.9500	5.9500	5.9500	5.9500	+7.207%	1	733	+600.504%
2026-01-06	5.3100	5.5500	5.1900	5.5500	-7.500%	7	733	+650.991%
2025-12-30	6.3000	6.3000	6.0000	6.0000	-7.834%	416	734	+594.667%
2025-12-29	6.4300	6.5100	6.4300	6.5100	+6.547%	2	372	+540.246%
2025-12-24	5.6500	6.5200	5.6500	6.1100	+11.091%	4	372	+582.160%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-8.333%	4	372	+657.818%
2025-12-22	6.0500	6.0500	6.0000	6.0000	+7.143%	5	368	+594.667%
2025-12-19	6.7400	6.7400	5.6000	5.6000	-21.459%	6	364	+644.286%
2025-12-17	7.0900	7.1300	7.0900	7.1300	+0.423%	2	359	+484.572%
2025-12-16	8.2500	8.3000	7.1000	7.1000	-20.582%	5	357	+487.042%
2025-12-15	8.9400	8.9400	8.9400	8.9400	+33.632%	2	354	+366.219%
2025-12-11	6.4800	6.6900	6.4800	6.6900	+47.033%	12	352	+523.019%
2025-12-04	4.5500	4.5500	4.5500	4.5500	-17.572%	1	341	+816.044%
2025-12-02	5.5000	5.5200	5.5000	5.5200	-16.109%	15	341	+655.072%
2025-11-26	6.5800	6.5800	6.5800	6.5800	+2.652%	1	342	+533.435%
2025-11-25	6.4100	6.4100	6.4100	6.4100	+8.644%	2	342	+550.234%
2025-11-21	5.9500	6.1000	5.9000	5.9000	+8.856%	18	340	+606.441%
2025-11-20	5.2000	5.7500	5.2000	5.4200	+3.238%	10	325	+669.004%
2025-11-19	5.2000	5.2500	5.2000	5.2500	+56.716%	4	320	+693.905%
2025-11-13	3.3500	3.3500	3.3500	3.3500	+45.022%	3	320	+1,144.179%
2025-11-11	2.3100	2.3100	2.3100	2.3100	+29.050%	1	316	+1,704.329%
2025-11-05	1.7900	1.7900	1.7900	1.7900	-8.673%	10	316	+2,228.492%
2025-10-03	2.1500	2.2200	1.9600	1.9600	+18.788%	10	326	+2,026.531%
2025-10-01	1.6500	1.6500	1.6500	1.6500	+13.014%	1	335	+2,426.061%
2025-09-30	1.3400	1.4600	1.2300	1.4600	+3.546%	187	335	+2,754.795%
2025-09-29	1.1500	1.4100	1.1500	1.4100	+24.779%	10	461	+2,856.028%
2025-09-26	1.0700	1.1300	1.0700	1.1300	+39.506%	11	461	+3,588.496%
2025-09-25	1.4200	1.9000	0.8100	0.8100	-7.955%	207	461	+5,045.679%
2025-09-16	0.9400	0.9400	0.8000	0.8800	-24.786%	38	449	+4,636.364%
2025-09-15	1.0400	1.1700	0.8600	1.1700	+15.842%	310	462	+3,462.393%
2025-09-03	1.1400	1.1400	1.0100	1.0100	-9.009%	43	558	+4,026.733%
2025-09-02	1.1100	1.1100	1.1100	1.1100	+20.652%	44	558	+3,654.955%
2025-08-27	0.9200	0.9200	0.9200	0.9200	-9.804%	1	558	+4,430.435%
2025-08-25	0.9000	1.0200	0.9000	1.0200	+14.607%	2	559	+3,986.275%
2025-08-19	0.9100	0.9100	0.8900	0.8900	+11.250%	2	559	+4,583.146%
2025-08-18	0.8700	0.9200	0.8000	0.8000	-9.091%	71	559	+5,110.000%
2025-08-15	0.8600	0.9400	0.8600	0.8800	+22.222%	33	565	+4,636.364%
2025-08-14	1.0000	1.0000	0.6000	0.7200	+1.408%	335	560	+5,688.889%
2025-08-11	0.7100	0.7100	0.7100	0.7100	0.000%	78	594	+5,770.423%
2025-08-08	0.7100	0.7100	0.7100	0.7100	+22.414%	78	672	+5,770.423%
2025-07-30	0.5800	0.5800	0.5800	0.5800	-4.918%	20	750	+7,086.207%
2025-07-24	0.6100	0.6100	0.6100	0.6100	+8.929%	15	770	+6,732.787%
2025-07-17	0.5600	0.5600	0.5600	0.5600	+5.660%	40	785	+7,342.857%
2025-07-11	0.5300	0.5300	0.5300	0.5300	+12.766%	1	825	+7,764.151%
2025-06-30	0.4700	0.4700	0.4700	0.4700	+4.444%	1	824	+8,768.085%
2025-06-27	0.4500	0.4500	0.4500	0.4500	-15.094%	1	825	+9,162.222%
2025-06-13	0.5300	0.5300	0.5300	0.5300	+6.000%	48	825	+7,764.151%
2025-06-10	0.5000	0.5000	0.5000	0.5000	-27.536%	1	827	+8,236.000%
2025-05-07	0.2800	0.7200	0.2800	0.6900	-18.824%	228	827	+5,940.580%
2025-05-06	0.8500	0.8500	0.8500	0.8500	+16.438%	40	1,055	+4,803.529%
2025-04-22	0.7000	0.7300	0.7000	0.7300	-20.652%	8	1,095	+5,609.589%
2025-04-14	0.9400	0.9400	0.9200	0.9200	+104.444%	80	1,095	+4,430.435%
2025-04-07	0.4500	0.4500	0.4500	0.4500	-50.549%	200	1,175	+9,162.222%
2025-04-02	0.9200	0.9200	0.9100	0.9100	+30.000%	201	975	+4,480.220%
2025-04-01	0.8800	1.6400	0.7000	0.7000	-51.049%	724	774	+5,854.286%
2025-03-10	1.3000	1.4300	1.3000	1.4300	+70.238%	8	103	+2,814.685%
2025-03-06	0.8400	0.8400	0.8400	0.8400	-15.152%	5	107	+4,861.905%
2025-03-04	1.0000	1.0000	0.8000	0.9900	+19.277%	7	107	+4,110.101%
2025-02-26	0.8300	0.8300	0.8300	0.8300	-5.682%	1	111	+4,921.687%
2025-02-25	0.7100	0.8800	0.7100	0.8800	+54.386%	31	111	+4,636.364%
2025-02-24	0.5800	0.5800	0.5700	0.5700	+32.558%	10	91	+7,212.281%
2025-02-19	0.4100	0.4500	0.4100	0.4300	-4.444%	10	101	+9,593.023%
2025-02-12	0.4100	0.4500	0.4100	0.4500	-45.122%	2	106	+9,162.222%
2024-12-30	0.8200	0.8200	0.8200	0.8200	+82.222%	1	107	+4,982.927%
2024-12-27	0.4500	0.4500	0.4500	0.4500	-11.765%	4	108	+9,162.222%
2024-12-23	0.5100	0.5100	0.5100	0.5100	+50.000%	3	110	+8,072.549%
2024-12-20	0.3400	0.3400	0.3400	0.3400	+209.091%	8	113	+12,158.824%
2024-12-11	0.1100	0.1100	0.1100	0.1100	-74.419%	1	121	+37,790.909%
2024-12-09	0.4300	0.4300	0.4300	0.4300	+53.571%	3	121	+9,593.023%
2024-12-06	0.3000	0.3000	0.2800	0.2800	-56.923%	14	124	+14,785.714%
2024-11-19	0.6500	0.6500	0.6500	0.6500	-12.162%	88	124	+6,312.308%
2024-10-25	0.8400	0.8400	0.7400	0.7400	+1.370%	22	77	+5,532.432%
2024-10-21	0.8000	0.8000	0.7300	0.7300	-20.652%	17	72	+5,609.589%
2024-10-16	0.9900	0.9900	0.9200	0.9200	+1.099%	6	55	+4,430.435%
2024-10-02	0.9100	0.9100	0.9100	0.9100	-13.333%	3	49	+4,480.220%
2024-10-01	1.0500	1.0500	1.0500	1.0500	-23.913%	33	49	+3,869.524%
2024-09-10	1.3800	1.3800	1.3800	1.3800	+2.222%	1	17	+2,920.290%
2024-09-04	1.3500	1.3500	1.3500	1.3500	-3.571%	2	17	+2,987.407%
2024-09-03	1.4000	1.4000	1.4000	1.4000	-1.408%	1	16	+2,877.143%
2024-08-30	1.4200	1.4200	1.4200	1.4200	+1.429%	2	14	+2,835.211%
2024-08-28	1.4000	1.4000	1.4000	1.4000	+27.273%	10	14	+2,877.143%
2024-08-26	1.1800	1.1800	1.0900	1.1000	+15.789%	4	4	+3,689.091%
2024-08-21	0.9500	0.9500	0.9500	0.9500	-25.781%	1	4	+4,287.368%
2024-08-15	1.2800	1.2800	1.2800	1.2800	+21.905%	2	3	+3,156.250%
2024-08-14	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	+3,869.524%