Dark

JNJ20261218C250
JNJ Dec 18 2026 250.00 Call (JNJ261218C00250000)
option OPRA

EOD

Sep 4, 2026

32.55-3.125%(-1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	32.2500	32.5500	32.2500	32.5500	-3.125%	3	2,981	0.000%
2026-09-03	32.8000	34.7500	32.8000	33.6000	-7.438%	39	2,981	-3.125%
2026-09-02	36.3000	36.3000	36.3000	36.3000	+30.341%	1	3,007	-10.331%
2026-09-01	26.8500	27.8500	26.8500	27.8500	+10.912%	15	3,019	+16.876%
2026-08-31	25.1100	25.1100	25.1100	25.1100	+2.490%	1	3,020	+29.630%
2026-08-28	24.5000	24.5000	24.5000	24.5000	-0.810%	1	3,020	+32.857%
2026-08-27	24.7000	24.7000	24.7000	24.7000	-13.028%	1	3,019	+31.781%
2026-08-26	29.0900	29.0900	28.4000	28.4000	-6.456%	25	3,019	+14.613%
2026-08-25	30.3600	30.3600	30.3600	30.3600	+2.464%	1	3,036	+7.213%
2026-08-24	27.4500	31.2500	27.4500	29.6300	+3.421%	82	3,035	+9.855%
2026-08-21	29.8500	29.8500	28.6500	28.6500	+2.248%	9	3,011	+13.613%
2026-08-20	28.3000	29.0400	28.0200	28.0200	-9.350%	16	3,005	+16.167%
2026-08-19	31.0000	31.5000	29.7800	30.9100	+8.723%	12	3,013	+5.306%
2026-08-18	28.4600	29.0000	28.2400	28.4300	+21.496%	8	3,013	+14.492%
2026-08-17	20.0000	23.4000	20.0000	23.4000	+10.377%	2	3,012	+39.103%
2026-08-14	22.1000	22.1000	21.1000	21.2000	-8.225%	6	3,013	+53.538%
2026-08-13	22.3700	23.1000	22.3700	23.1000	+3.680%	2	3,016	+40.909%
2026-08-12	21.3700	22.2800	21.3700	22.2800	+6.603%	4	3,017	+46.095%
2026-08-11	23.4200	23.4200	20.9000	20.9000	-9.130%	6	3,019	+55.742%
2026-08-10	21.8600	23.0000	21.8600	23.0000	+12.250%	29	3,021	+41.522%
2026-08-07	20.0500	20.4900	19.9600	20.4900	+2.707%	3	3,046	+58.858%
2026-08-06	23.0000	23.0000	19.7200	19.9500	-7.852%	4	3,045	+63.158%
2026-08-05	20.8100	21.8000	20.8100	21.6500	+24.568%	86	3,047	+50.346%
2026-08-04	17.0500	17.5200	17.0500	17.3800	-7.553%	24	2,969	+87.284%
2026-08-03	17.4000	18.8000	16.9700	18.8000	-10.048%	15	2,967	+73.138%
2026-07-31	19.3500	20.9000	19.3500	20.9000	+2.451%	4	2,964	+55.742%
2026-07-30	22.0500	22.0500	19.8000	20.4000	-27.195%	19	2,965	+59.559%
2026-07-29	28.0200	28.0200	28.0200	28.0200	-0.603%	1	2,959	+16.167%
2026-07-28	33.0000	33.0000	28.1900	28.1900	+4.407%	58	2,959	+15.466%
2026-07-27	24.9000	28.5500	24.9000	27.0000	+10.204%	11	2,924	+20.556%
2026-07-24	23.9500	24.7500	23.8000	24.5000	+13.636%	34	2,924	+32.857%
2026-07-23	21.9000	23.1500	21.0000	21.5600	+7.800%	23	2,916	+50.974%
2026-07-22	18.8500	20.1500	18.8500	20.0000	+20.846%	6	2,930	+62.750%
2026-07-21	15.0000	17.3500	15.0000	16.5500	+1.534%	9	2,931	+96.677%
2026-07-20	17.0000	17.0000	16.3000	16.3000	-14.391%	21	2,934	+99.693%
2026-07-17	19.5600	19.5600	18.4000	19.0400	+12.930%	7	2,925	+70.956%
2026-07-16	15.9100	17.2500	15.9100	16.8600	+6.844%	29	2,931	+93.060%
2026-07-15	18.4000	18.4000	15.7800	15.7800	-15.930%	27	2,935	+106.274%
2026-07-14	20.1000	20.1000	18.7700	18.7700	-13.102%	8	2,936	+73.415%
2026-07-10	22.7900	22.7900	21.6000	21.6000	-7.889%	15	2,936	+50.694%
2026-07-09	26.3000	26.3000	23.4500	23.4500	-13.469%	18	2,922	+38.806%
2026-07-08	29.7100	29.7500	27.1000	27.1000	-11.870%	72	2,926	+20.111%
2026-07-07	28.9500	31.0000	28.9500	30.7500	+34.868%	22	2,907	+5.854%
2026-07-06	22.6800	23.6600	22.6800	22.8000	-12.977%	23	2,909	+42.763%
2026-07-02	23.0000	26.2000	23.0000	26.2000	+30.673%	17	2,907	+24.237%
2026-07-01	19.4500	20.1500	19.3000	20.0500	-8.070%	158	2,907	+62.344%
2026-06-30	22.2200	22.2200	20.7500	21.8100	-5.174%	13	2,897	+49.243%
2026-06-29	21.0100	23.0000	20.1000	23.0000	+12.195%	86	2,908	+41.522%
2026-06-26	17.3000	20.5000	17.3000	20.5000	+35.314%	38	2,929	+58.780%
2026-06-25	13.3100	16.0800	13.3100	15.1500	+20.334%	38	2,928	+114.851%
2026-06-24	12.7500	12.7500	11.7500	12.5900	+10.925%	44	2,921	+158.539%
2026-06-23	9.7000	11.3500	9.7000	11.3500	+39.264%	11	2,915	+186.784%
2026-06-22	7.9200	8.4900	7.8000	8.1500	+0.617%	24	2,910	+299.387%
2026-06-18	8.3400	8.4600	7.2500	8.1000	-8.989%	19	2,889	+301.852%
2026-06-17	8.8500	9.2500	8.7000	8.9000	-10.822%	23	2,889	+265.730%
2026-06-16	10.0500	10.0500	9.9800	9.9800	-9.683%	11	2,889	+226.152%
2026-06-15	11.0500	11.0500	11.0500	11.0500	-14.672%	1	2,888	+194.570%
2026-06-12	12.9500	12.9500	12.9500	12.9500	-5.198%	1	2,887	+151.351%
2026-06-11	13.6000	14.4300	12.7500	13.6600	+5.077%	1,016	2,886	+138.287%
2026-06-10	12.7000	13.0000	12.2000	13.0000	+7.884%	29	1,913	+150.385%
2026-06-09	12.0000	12.0500	12.0000	12.0500	+24.227%	2	1,900	+170.124%
2026-06-08	9.2000	9.7000	9.2000	9.7000	-1.020%	2	1,899	+235.567%
2026-06-05	9.6000	9.8000	9.5500	9.8000	+22.500%	3	1,898	+232.143%
2026-06-04	7.7000	8.0000	7.7000	8.0000	+18.519%	2	1,897	+306.875%
2026-06-03	6.9000	6.9500	6.5000	6.7500	-3.571%	31	1,895	+382.222%
2026-06-02	7.0000	7.0000	7.0000	7.0000	+1.156%	1	1,892	+365.000%
2026-06-01	6.5700	6.9700	6.0700	6.9200	-3.217%	732	1,892	+370.376%
2026-05-29	8.4500	8.4500	7.1500	7.1500	-21.858%	29	1,286	+355.245%
2026-05-28	9.4800	9.4800	9.1500	9.1500	-3.175%	2	1,290	+255.738%
2026-05-27	9.4500	9.4500	9.4500	9.4500	+2.717%	1	1,291	+244.444%
2026-05-26	9.1000	9.4000	8.8200	9.2000	-11.538%	75	1,291	+253.804%
2026-05-22	9.9500	10.4000	9.9500	10.4000	+17.514%	123	1,238	+212.981%
2026-05-21	8.5000	8.9500	8.5000	8.8500	-2.210%	13	1,126	+267.797%
2026-05-20	8.7500	9.1700	8.7500	9.0500	+5.848%	14	1,126	+259.669%
2026-05-19	8.4700	9.0000	8.3700	8.5500	+1.786%	29	1,119	+280.702%
2026-05-18	8.0000	8.6000	7.8500	8.4000	-5.085%	22	1,119	+287.500%
2026-05-15	9.1000	9.1000	8.8500	8.8500	-6.646%	25	1,119	+267.797%
2026-05-14	9.4000	9.6000	9.4000	9.4800	+12.857%	10	1,102	+243.354%
2026-05-13	7.7500	8.4000	7.7500	8.4000	+11.258%	23	1,101	+287.500%
2026-05-12	6.9000	7.9000	6.9000	7.5500	+23.770%	13	1,101	+331.126%
2026-05-11	6.2000	6.2000	5.9500	6.1000	0.000%	7	1,101	+433.607%
2026-05-08	6.5700	6.5700	5.9700	6.1000	-3.175%	610	1,099	+433.607%
2026-05-07	7.3400	7.3400	6.2000	6.3000	-10.638%	20	686	+416.667%
2026-05-06	7.1000	7.2000	6.8900	7.0500	-12.204%	61	686	+361.702%
2026-05-04	8.1900	8.3500	7.9800	8.0300	-14.118%	25	696	+305.355%
2026-05-01	8.8300	9.3500	8.8300	9.3500	0.000%	6	698	+248.128%
2026-04-30	9.6300	10.2200	9.3500	9.3500	+8.721%	19	698	+248.128%
2026-04-29	8.5300	8.6000	8.5300	8.6000	-12.690%	4	688	+278.488%
2026-04-28	9.8500	9.9000	9.8500	9.8500	+15.882%	43	691	+230.457%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-10.714%	1	693	+282.941%
2026-04-24	9.4000	9.5500	9.4000	9.5200	-12.661%	4	694	+241.912%
2026-04-23	8.7000	10.9000	8.7000	10.9000	+39.744%	11	693	+198.624%
2026-04-22	8.5000	8.5000	7.8000	7.8000	-7.692%	12	693	+317.308%
2026-04-21	9.7200	9.7200	8.4000	8.4500	-16.337%	4	692	+285.207%
2026-04-20	11.0100	11.1400	9.9500	10.1000	-14.768%	131	692	+222.277%
2026-04-17	11.5000	11.8500	11.5000	11.8500	-4.049%	7	637	+174.684%
2026-04-16	11.7600	12.3500	11.3800	12.3500	-17.667%	118	631	+163.563%
2026-04-14	14.3800	15.4400	13.2500	15.0000	+6.383%	15	574	+117.000%
2026-04-13	14.6400	14.6400	13.6000	14.1000	-18.261%	19	572	+130.851%
2026-04-09	15.2500	17.3300	15.2500	17.2500	+12.232%	13	572	+88.696%
2026-04-08	14.5000	15.3700	14.5000	15.3700	-3.333%	2	561	+111.776%
2026-04-07	15.8800	16.2400	15.7000	15.9000	-15.426%	38	560	+104.717%
2026-04-02	19.3500	19.3500	18.5900	18.8000	-1.053%	37	595	+73.138%
2026-04-01	19.7500	19.7500	19.0000	19.0000	+1.768%	19	595	+71.316%
2026-03-31	18.5400	18.6700	18.5400	18.6700	+0.593%	5	593	+74.344%
2026-03-30	18.0500	18.7700	18.0500	18.5600	+4.859%	131	594	+75.377%
2026-03-27	17.4700	18.4000	17.4700	17.7000	+3.087%	94	704	+83.898%
2026-03-26	16.8500	17.5500	16.8500	17.1700	+4.061%	8	788	+89.575%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+13.793%	1	788	+97.273%
2026-03-24	14.6500	14.6500	14.5000	14.5000	-3.010%	2	789	+124.483%
2026-03-23	14.7000	16.0500	14.7000	14.9500	-9.940%	38	789	+117.726%
2026-03-20	16.5900	16.6700	15.4500	16.6000	-2.696%	27	815	+96.084%
2026-03-19	17.0600	17.0600	17.0600	17.0600	+9.781%	1	841	+90.797%
2026-03-18	15.5400	15.5400	15.5400	15.5400	-10.946%	1	840	+109.459%
2026-03-17	17.3500	17.4500	17.3500	17.4500	-9.959%	21	840	+86.533%
2026-03-16	19.5000	19.5400	19.0000	19.3800	-1.021%	5	842	+67.957%
2026-03-13	19.8500	19.9500	19.5800	19.5800	+2.782%	13	841	+66.241%
2026-03-11	19.0500	19.0500	19.0500	19.0500	+0.263%	1	841	+70.866%
2026-03-09	18.8500	19.1000	18.8500	19.0000	+8.571%	8	840	+71.316%
2026-03-06	15.2000	17.7500	15.2000	17.5000	+11.111%	117	837	+86.000%
2026-03-05	17.0000	18.0000	15.7500	15.7500	-24.096%	16	822	+106.667%
2026-03-04	20.3500	20.7500	20.3500	20.7500	-0.955%	18	838	+56.867%
2026-03-03	20.0500	20.9500	20.0500	20.9500	-2.558%	14	846	+55.370%
2026-03-02	21.8000	21.8000	21.5000	21.5000	+2.138%	2	846	+51.395%
2026-02-27	21.0000	21.0500	21.0000	21.0500	+19.263%	5	846	+54.632%
2026-02-26	17.4000	17.6500	17.4000	17.6500	-9.254%	14	846	+84.419%
2026-02-24	19.3000	20.5500	19.3000	19.4500	+2.100%	19	839	+67.352%
2026-02-23	17.2000	19.3000	17.2000	19.0500	+7.384%	29	830	+70.866%
2026-02-20	16.8500	17.8600	16.6500	17.7400	-5.588%	45	819	+83.484%
2026-02-19	18.8500	18.8500	18.6500	18.7900	+2.790%	26	831	+73.230%
2026-02-18	18.2200	18.2800	18.2200	18.2800	-1.668%	7	832	+78.063%
2026-02-17	18.5900	18.5900	18.5900	18.5900	+0.541%	1	825	+75.094%
2026-02-13	18.2300	18.4900	18.2300	18.4900	-5.033%	15	812	+76.041%
2026-02-12	15.9000	19.7500	15.9000	19.4700	+23.462%	39	812	+67.180%
2026-02-11	14.7600	16.0500	13.6000	15.7700	+7.352%	8	812	+106.405%
2026-02-10	15.1400	15.1400	14.6900	14.6900	-4.734%	2	811	+121.579%
2026-02-06	14.7900	15.4200	14.0200	15.4200	-0.516%	26	811	+111.089%
2026-02-05	15.0000	15.5000	15.0000	15.5000	+19.231%	3	802	+110.000%
2026-02-04	12.6500	13.0000	12.2700	13.0000	+5.691%	4	804	+150.385%
2026-02-03	11.7500	12.3000	11.7000	12.3000	+20.588%	6	804	+164.634%
2026-02-02	10.2800	10.2800	10.1800	10.2000	+10.270%	28	804	+219.118%
2026-01-30	9.1500	9.2500	9.1500	9.2500	-5.128%	13	791	+251.892%
2026-01-28	9.7500	9.7500	9.7500	9.7500	+25.483%	1	785	+233.846%
2026-01-27	7.1000	7.9100	6.9700	7.7700	+24.719%	11	785	+318.919%
2026-01-26	5.0500	6.4100	5.0500	6.2300	+16.015%	106	781	+422.472%
2026-01-23	6.0000	6.0100	5.3700	5.3700	-5.954%	108	682	+506.145%
2026-01-22	6.0000	6.5000	5.6500	5.7100	+18.958%	194	626	+470.053%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+19.107%	5	478	+578.125%
2026-01-20	5.3600	6.9000	4.0300	4.0300	-38.000%	42	473	+707.692%
2026-01-16	6.2000	6.6000	4.9000	6.5000	+11.301%	37	444	+400.769%
2026-01-14	6.0000	6.5400	5.8400	5.8400	+27.511%	100	444	+457.363%
2026-01-13	3.9800	4.7000	3.9800	4.5800	+18.961%	4	432	+610.699%
2026-01-12	2.9000	3.9700	2.9000	3.8500	+31.849%	14	431	+745.455%
2026-01-09	3.3000	3.3000	2.9200	2.9200	-18.889%	11	441	+1,014.726%
2026-01-08	3.5800	3.6000	3.5800	3.6000	+2.857%	5	440	+804.167%
2026-01-07	3.7500	3.7500	3.5000	3.5000	-6.667%	10	444	+830.000%
2026-01-06	3.4000	3.7500	3.4000	3.7500	+9.329%	12	438	+768.000%
2026-01-05	3.0000	3.4300	3.0000	3.4300	-14.250%	6	432	+848.980%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-4.988%	1	432	+713.750%
2025-12-30	4.1000	4.2200	4.1000	4.2100	-5.180%	123	431	+673.159%
2025-12-29	4.5000	4.5000	4.1700	4.4400	+20.000%	5	308	+633.108%
2025-12-24	3.7500	3.7500	3.7000	3.7000	+1.370%	2	303	+779.730%
2025-12-23	3.6500	3.6500	3.6500	3.6500	-10.319%	1	303	+791.781%
2025-12-22	4.0700	4.0700	4.0700	4.0700	-26.667%	1	302	+699.754%
2025-12-17	4.9000	5.5500	4.8500	5.5500	-4.310%	94	302	+486.486%
2025-12-16	5.8000	5.8500	5.8000	5.8000	-2.357%	4	239	+461.207%
2025-12-15	5.9500	5.9500	5.9400	5.9400	+26.383%	3	237	+447.980%
2025-12-11	5.2200	5.2200	4.7000	4.7000	+51.613%	13	235	+592.553%
2025-12-08	3.1000	3.1000	3.1000	3.1000	+5.442%	3	223	+950.000%
2025-12-05	2.9400	2.9400	2.9400	2.9400	-10.909%	14	220	+1,007.143%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-21.053%	1	220	+886.364%
2025-12-01	2.8600	4.5700	2.8600	4.1800	-5.856%	5	219	+678.708%
2025-11-28	4.4000	5.0000	4.4000	4.4400	+38.750%	5	221	+633.108%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-18.987%	2	219	+917.188%
2025-11-21	3.9000	4.0500	3.9000	3.9500	+5.333%	56	219	+724.051%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+5.634%	1	185	+768.000%
2025-11-19	3.6000	3.6000	3.5500	3.5500	+92.935%	16	185	+816.901%
2025-11-12	1.8400	1.8400	1.8400	1.8400	+18.710%	2	184	+1,669.022%
2025-11-11	1.5500	1.5500	1.5500	1.5500	-8.824%	1	183	+2,000.000%
2025-10-23	1.7000	1.7000	1.7000	1.7000	-10.995%	1	183	+1,814.706%
2025-10-15	1.9100	1.9100	1.9100	1.9100	+7.303%	1	184	+1,604.188%
2025-10-14	2.1800	2.1800	1.5400	1.7800	-0.559%	14	185	+1,728.652%
2025-10-13	1.7900	1.7900	1.7900	1.7900	+37.692%	1	192	+1,718.436%
2025-10-03	1.1000	1.7800	1.1000	1.3000	+41.304%	168	193	+2,403.846%
2025-10-01	0.9000	0.9700	0.8000	0.9200	+5.747%	138	293	+3,438.043%
2025-09-30	0.8300	0.8700	0.7800	0.8700	+89.130%	44	431	+3,641.379%
2025-09-29	0.7500	0.7500	0.4600	0.4600	-35.211%	12	432	+6,976.087%
2025-09-26	0.7300	0.7800	0.5800	0.7100	+4.412%	48	432	+4,484.507%
2025-09-25	1.0400	1.2700	0.5500	0.6800	-2.857%	231	434	+4,686.765%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+27.273%	2	434	+4,550.000%
2025-09-23	0.3800	0.5500	0.3800	0.5500	-8.333%	301	432	+5,818.182%
2025-09-16	0.6300	0.6300	0.6000	0.6000	+22.449%	26	432	+5,325.000%
2025-09-15	0.5800	0.5800	0.4900	0.4900	-15.517%	22	406	+6,542.857%
2025-09-04	0.5800	0.5800	0.5800	0.5800	+1.754%	1	406	+5,512.069%
2025-09-03	0.7400	0.7400	0.5700	0.5700	-6.557%	44	406	+5,610.526%
2025-09-02	0.6600	0.6600	0.6000	0.6100	+5.172%	51	406	+5,236.066%
2025-08-29	0.5700	0.5900	0.5600	0.5800	+28.889%	15	407	+5,512.069%
2025-08-28	0.6300	0.9400	0.4500	0.4500	-8.163%	58	407	+7,133.333%
2025-08-27	0.4900	0.4900	0.4900	0.4900	+2.083%	1	407	+6,542.857%
2025-08-26	0.4800	0.4800	0.4800	0.4800	-31.429%	1	407	+6,681.250%
2025-08-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	406	+4,550.000%
2025-08-20	0.6000	0.6000	0.6000	0.6000	+71.429%	1	405	+5,325.000%
2025-08-14	0.3500	0.3500	0.3500	0.3500	-30.000%	170	404	+9,200.000%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	404	+6,410.000%
2025-07-23	0.6000	0.6000	0.6000	0.6000	+46.341%	2	404	+5,325.000%
2025-04-08	0.4100	0.4100	0.4100	0.4100	-52.874%	400	402	+7,839.024%
2025-03-17	0.8700	0.8700	0.8700	0.8700	+222.222%	1	2	+3,641.379%
2025-02-21	0.2500	0.2700	0.2500	0.2700	+12.500%	4	1	+11,955.556%
2025-02-20	0.2400	0.2400	0.2400	0.2400	-7.692%	1	2	+13,462.500%
2025-02-19	0.4200	0.4200	0.2600	0.2600	-72.043%	5	3	+12,419.231%
2024-09-10	0.9300	0.9300	0.9300	0.9300	0.000%	1	1	+3,400.000%