Dark

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

EOD

Jul 23, 2026

21.56+7.800%(+1.56)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.9000	23.1500	21.0000	21.5600	+7.800%	23	2,916	0.000%
2026-07-22	18.8500	20.1500	18.8500	20.0000	+20.846%	6	2,930	+7.800%
2026-07-21	15.0000	17.3500	15.0000	16.5500	+1.534%	9	2,931	+30.272%
2026-07-20	17.0000	17.0000	16.3000	16.3000	-14.391%	21	2,934	+32.270%
2026-07-17	19.5600	19.5600	18.4000	19.0400	+12.930%	7	2,925	+13.235%
2026-07-16	15.9100	17.2500	15.9100	16.8600	+6.844%	29	2,931	+27.877%
2026-07-15	18.4000	18.4000	15.7800	15.7800	-15.930%	27	2,935	+36.629%
2026-07-14	20.1000	20.1000	18.7700	18.7700	-13.102%	8	2,936	+14.864%
2026-07-10	22.7900	22.7900	21.6000	21.6000	-7.889%	15	2,936	-0.185%
2026-07-09	26.3000	26.3000	23.4500	23.4500	-13.469%	18	2,922	-8.060%
2026-07-08	29.7100	29.7500	27.1000	27.1000	-11.870%	72	2,926	-20.443%
2026-07-07	28.9500	31.0000	28.9500	30.7500	+34.868%	22	2,907	-29.886%
2026-07-06	22.6800	23.6600	22.6800	22.8000	-12.977%	23	2,909	-5.439%
2026-07-02	23.0000	26.2000	23.0000	26.2000	+30.673%	17	2,907	-17.710%
2026-07-01	19.4500	20.1500	19.3000	20.0500	-8.070%	158	2,907	+7.531%
2026-06-30	22.2200	22.2200	20.7500	21.8100	-5.174%	13	2,897	-1.146%
2026-06-29	21.0100	23.0000	20.1000	23.0000	+12.195%	86	2,908	-6.261%
2026-06-26	17.3000	20.5000	17.3000	20.5000	+35.314%	38	2,929	+5.171%
2026-06-25	13.3100	16.0800	13.3100	15.1500	+20.334%	38	2,928	+42.310%
2026-06-24	12.7500	12.7500	11.7500	12.5900	+10.925%	44	2,921	+71.247%
2026-06-23	9.7000	11.3500	9.7000	11.3500	+39.264%	11	2,915	+89.956%
2026-06-22	7.9200	8.4900	7.8000	8.1500	+0.617%	24	2,910	+164.540%
2026-06-18	8.3400	8.4600	7.2500	8.1000	-8.989%	19	2,889	+166.173%
2026-06-17	8.8500	9.2500	8.7000	8.9000	-10.822%	23	2,889	+142.247%
2026-06-16	10.0500	10.0500	9.9800	9.9800	-9.683%	11	2,889	+116.032%
2026-06-15	11.0500	11.0500	11.0500	11.0500	-14.672%	1	2,888	+95.113%
2026-06-12	12.9500	12.9500	12.9500	12.9500	-5.198%	1	2,887	+66.486%
2026-06-11	13.6000	14.4300	12.7500	13.6600	+5.077%	1,016	2,886	+57.833%
2026-06-10	12.7000	13.0000	12.2000	13.0000	+7.884%	29	1,913	+65.846%
2026-06-09	12.0000	12.0500	12.0000	12.0500	+24.227%	2	1,900	+78.921%
2026-06-08	9.2000	9.7000	9.2000	9.7000	-1.020%	2	1,899	+122.268%
2026-06-05	9.6000	9.8000	9.5500	9.8000	+22.500%	3	1,898	+120.000%
2026-06-04	7.7000	8.0000	7.7000	8.0000	+18.519%	2	1,897	+169.500%
2026-06-03	6.9000	6.9500	6.5000	6.7500	-3.571%	31	1,895	+219.407%
2026-06-02	7.0000	7.0000	7.0000	7.0000	+1.156%	1	1,892	+208.000%
2026-06-01	6.5700	6.9700	6.0700	6.9200	-3.217%	732	1,892	+211.561%
2026-05-29	8.4500	8.4500	7.1500	7.1500	-21.858%	29	1,286	+201.538%
2026-05-28	9.4800	9.4800	9.1500	9.1500	-3.175%	2	1,290	+135.628%
2026-05-27	9.4500	9.4500	9.4500	9.4500	+2.717%	1	1,291	+128.148%
2026-05-26	9.1000	9.4000	8.8200	9.2000	-11.538%	75	1,291	+134.348%
2026-05-22	9.9500	10.4000	9.9500	10.4000	+17.514%	123	1,238	+107.308%
2026-05-21	8.5000	8.9500	8.5000	8.8500	-2.210%	13	1,126	+143.616%
2026-05-20	8.7500	9.1700	8.7500	9.0500	+5.848%	14	1,126	+138.232%
2026-05-19	8.4700	9.0000	8.3700	8.5500	+1.786%	29	1,119	+152.164%
2026-05-18	8.0000	8.6000	7.8500	8.4000	-5.085%	22	1,119	+156.667%
2026-05-15	9.1000	9.1000	8.8500	8.8500	-6.646%	25	1,119	+143.616%
2026-05-14	9.4000	9.6000	9.4000	9.4800	+12.857%	10	1,102	+127.426%
2026-05-13	7.7500	8.4000	7.7500	8.4000	+11.258%	23	1,101	+156.667%
2026-05-12	6.9000	7.9000	6.9000	7.5500	+23.770%	13	1,101	+185.563%
2026-05-11	6.2000	6.2000	5.9500	6.1000	0.000%	7	1,101	+253.443%
2026-05-08	6.5700	6.5700	5.9700	6.1000	-3.175%	610	1,099	+253.443%
2026-05-07	7.3400	7.3400	6.2000	6.3000	-10.638%	20	686	+242.222%
2026-05-06	7.1000	7.2000	6.8900	7.0500	-12.204%	61	686	+205.816%
2026-05-04	8.1900	8.3500	7.9800	8.0300	-14.118%	25	696	+168.493%
2026-05-01	8.8300	9.3500	8.8300	9.3500	0.000%	6	698	+130.588%
2026-04-30	9.6300	10.2200	9.3500	9.3500	+8.721%	19	698	+130.588%
2026-04-29	8.5300	8.6000	8.5300	8.6000	-12.690%	4	688	+150.698%
2026-04-28	9.8500	9.9000	9.8500	9.8500	+15.882%	43	691	+118.883%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-10.714%	1	693	+153.647%
2026-04-24	9.4000	9.5500	9.4000	9.5200	-12.661%	4	694	+126.471%
2026-04-23	8.7000	10.9000	8.7000	10.9000	+39.744%	11	693	+97.798%
2026-04-22	8.5000	8.5000	7.8000	7.8000	-7.692%	12	693	+176.410%
2026-04-21	9.7200	9.7200	8.4000	8.4500	-16.337%	4	692	+155.148%
2026-04-20	11.0100	11.1400	9.9500	10.1000	-14.768%	131	692	+113.465%
2026-04-17	11.5000	11.8500	11.5000	11.8500	-4.049%	7	637	+81.941%
2026-04-16	11.7600	12.3500	11.3800	12.3500	-17.667%	118	631	+74.575%
2026-04-14	14.3800	15.4400	13.2500	15.0000	+6.383%	15	574	+43.733%
2026-04-13	14.6400	14.6400	13.6000	14.1000	-18.261%	19	572	+52.908%
2026-04-09	15.2500	17.3300	15.2500	17.2500	+12.232%	13	572	+24.986%
2026-04-08	14.5000	15.3700	14.5000	15.3700	-3.333%	2	561	+40.273%
2026-04-07	15.8800	16.2400	15.7000	15.9000	-15.426%	38	560	+35.597%
2026-04-02	19.3500	19.3500	18.5900	18.8000	-1.053%	37	595	+14.681%
2026-04-01	19.7500	19.7500	19.0000	19.0000	+1.768%	19	595	+13.474%
2026-03-31	18.5400	18.6700	18.5400	18.6700	+0.593%	5	593	+15.479%
2026-03-30	18.0500	18.7700	18.0500	18.5600	+4.859%	131	594	+16.164%
2026-03-27	17.4700	18.4000	17.4700	17.7000	+3.087%	94	704	+21.808%
2026-03-26	16.8500	17.5500	16.8500	17.1700	+4.061%	8	788	+25.568%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+13.793%	1	788	+30.667%
2026-03-24	14.6500	14.6500	14.5000	14.5000	-3.010%	2	789	+48.690%
2026-03-23	14.7000	16.0500	14.7000	14.9500	-9.940%	38	789	+44.214%
2026-03-20	16.5900	16.6700	15.4500	16.6000	-2.696%	27	815	+29.880%
2026-03-19	17.0600	17.0600	17.0600	17.0600	+9.781%	1	841	+26.377%
2026-03-18	15.5400	15.5400	15.5400	15.5400	-10.946%	1	840	+38.739%
2026-03-17	17.3500	17.4500	17.3500	17.4500	-9.959%	21	840	+23.553%
2026-03-16	19.5000	19.5400	19.0000	19.3800	-1.021%	5	842	+11.249%
2026-03-13	19.8500	19.9500	19.5800	19.5800	+2.782%	13	841	+10.112%
2026-03-11	19.0500	19.0500	19.0500	19.0500	+0.263%	1	841	+13.176%
2026-03-09	18.8500	19.1000	18.8500	19.0000	+8.571%	8	840	+13.474%
2026-03-06	15.2000	17.7500	15.2000	17.5000	+11.111%	117	837	+23.200%
2026-03-05	17.0000	18.0000	15.7500	15.7500	-24.096%	16	822	+36.889%
2026-03-04	20.3500	20.7500	20.3500	20.7500	-0.955%	18	838	+3.904%
2026-03-03	20.0500	20.9500	20.0500	20.9500	-2.558%	14	846	+2.912%
2026-03-02	21.8000	21.8000	21.5000	21.5000	+2.138%	2	846	+0.279%
2026-02-27	21.0000	21.0500	21.0000	21.0500	+19.263%	5	846	+2.423%
2026-02-26	17.4000	17.6500	17.4000	17.6500	-9.254%	14	846	+22.153%
2026-02-24	19.3000	20.5500	19.3000	19.4500	+2.100%	19	839	+10.848%
2026-02-23	17.2000	19.3000	17.2000	19.0500	+7.384%	29	830	+13.176%
2026-02-20	16.8500	17.8600	16.6500	17.7400	-5.588%	45	819	+21.533%
2026-02-19	18.8500	18.8500	18.6500	18.7900	+2.790%	26	831	+14.742%
2026-02-18	18.2200	18.2800	18.2200	18.2800	-1.668%	7	832	+17.943%
2026-02-17	18.5900	18.5900	18.5900	18.5900	+0.541%	1	825	+15.976%
2026-02-13	18.2300	18.4900	18.2300	18.4900	-5.033%	15	812	+16.604%
2026-02-12	15.9000	19.7500	15.9000	19.4700	+23.462%	39	812	+10.734%
2026-02-11	14.7600	16.0500	13.6000	15.7700	+7.352%	8	812	+36.715%
2026-02-10	15.1400	15.1400	14.6900	14.6900	-4.734%	2	811	+46.767%
2026-02-06	14.7900	15.4200	14.0200	15.4200	-0.516%	26	811	+39.818%
2026-02-05	15.0000	15.5000	15.0000	15.5000	+19.231%	3	802	+39.097%
2026-02-04	12.6500	13.0000	12.2700	13.0000	+5.691%	4	804	+65.846%
2026-02-03	11.7500	12.3000	11.7000	12.3000	+20.588%	6	804	+75.285%
2026-02-02	10.2800	10.2800	10.1800	10.2000	+10.270%	28	804	+111.373%
2026-01-30	9.1500	9.2500	9.1500	9.2500	-5.128%	13	791	+133.081%
2026-01-28	9.7500	9.7500	9.7500	9.7500	+25.483%	1	785	+121.128%
2026-01-27	7.1000	7.9100	6.9700	7.7700	+24.719%	11	785	+177.477%
2026-01-26	5.0500	6.4100	5.0500	6.2300	+16.015%	106	781	+246.067%
2026-01-23	6.0000	6.0100	5.3700	5.3700	-5.954%	108	682	+301.490%
2026-01-22	6.0000	6.5000	5.6500	5.7100	+18.958%	194	626	+277.583%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+19.107%	5	478	+349.167%
2026-01-20	5.3600	6.9000	4.0300	4.0300	-38.000%	42	473	+434.988%
2026-01-16	6.2000	6.6000	4.9000	6.5000	+11.301%	37	444	+231.692%
2026-01-14	6.0000	6.5400	5.8400	5.8400	+27.511%	100	444	+269.178%
2026-01-13	3.9800	4.7000	3.9800	4.5800	+18.961%	4	432	+370.742%
2026-01-12	2.9000	3.9700	2.9000	3.8500	+31.849%	14	431	+460.000%
2026-01-09	3.3000	3.3000	2.9200	2.9200	-18.889%	11	441	+638.356%
2026-01-08	3.5800	3.6000	3.5800	3.6000	+2.857%	5	440	+498.889%
2026-01-07	3.7500	3.7500	3.5000	3.5000	-6.667%	10	444	+516.000%
2026-01-06	3.4000	3.7500	3.4000	3.7500	+9.329%	12	438	+474.933%
2026-01-05	3.0000	3.4300	3.0000	3.4300	-14.250%	6	432	+528.571%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-4.988%	1	432	+439.000%
2025-12-30	4.1000	4.2200	4.1000	4.2100	-5.180%	123	431	+412.114%
2025-12-29	4.5000	4.5000	4.1700	4.4400	+20.000%	5	308	+385.586%
2025-12-24	3.7500	3.7500	3.7000	3.7000	+1.370%	2	303	+482.703%
2025-12-23	3.6500	3.6500	3.6500	3.6500	-10.319%	1	303	+490.685%
2025-12-22	4.0700	4.0700	4.0700	4.0700	-26.667%	1	302	+429.730%
2025-12-17	4.9000	5.5500	4.8500	5.5500	-4.310%	94	302	+288.468%
2025-12-16	5.8000	5.8500	5.8000	5.8000	-2.357%	4	239	+271.724%
2025-12-15	5.9500	5.9500	5.9400	5.9400	+26.383%	3	237	+262.963%
2025-12-11	5.2200	5.2200	4.7000	4.7000	+51.613%	13	235	+358.723%
2025-12-08	3.1000	3.1000	3.1000	3.1000	+5.442%	3	223	+595.484%
2025-12-05	2.9400	2.9400	2.9400	2.9400	-10.909%	14	220	+633.333%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-21.053%	1	220	+553.333%
2025-12-01	2.8600	4.5700	2.8600	4.1800	-5.856%	5	219	+415.789%
2025-11-28	4.4000	5.0000	4.4000	4.4400	+38.750%	5	221	+385.586%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-18.987%	2	219	+573.750%
2025-11-21	3.9000	4.0500	3.9000	3.9500	+5.333%	56	219	+445.823%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+5.634%	1	185	+474.933%
2025-11-19	3.6000	3.6000	3.5500	3.5500	+92.935%	16	185	+507.324%
2025-11-12	1.8400	1.8400	1.8400	1.8400	+18.710%	2	184	+1,071.739%
2025-11-11	1.5500	1.5500	1.5500	1.5500	-8.824%	1	183	+1,290.968%
2025-10-23	1.7000	1.7000	1.7000	1.7000	-10.995%	1	183	+1,168.235%
2025-10-15	1.9100	1.9100	1.9100	1.9100	+7.303%	1	184	+1,028.796%
2025-10-14	2.1800	2.1800	1.5400	1.7800	-0.559%	14	185	+1,111.236%
2025-10-13	1.7900	1.7900	1.7900	1.7900	+37.692%	1	192	+1,104.469%
2025-10-03	1.1000	1.7800	1.1000	1.3000	+41.304%	168	193	+1,558.462%
2025-10-01	0.9000	0.9700	0.8000	0.9200	+5.747%	138	293	+2,243.478%
2025-09-30	0.8300	0.8700	0.7800	0.8700	+89.130%	44	431	+2,378.161%
2025-09-29	0.7500	0.7500	0.4600	0.4600	-35.211%	12	432	+4,586.957%
2025-09-26	0.7300	0.7800	0.5800	0.7100	+4.412%	48	432	+2,936.620%
2025-09-25	1.0400	1.2700	0.5500	0.6800	-2.857%	231	434	+3,070.588%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+27.273%	2	434	+2,980.000%
2025-09-23	0.3800	0.5500	0.3800	0.5500	-8.333%	301	432	+3,820.000%
2025-09-16	0.6300	0.6300	0.6000	0.6000	+22.449%	26	432	+3,493.333%
2025-09-15	0.5800	0.5800	0.4900	0.4900	-15.517%	22	406	+4,300.000%
2025-09-04	0.5800	0.5800	0.5800	0.5800	+1.754%	1	406	+3,617.241%
2025-09-03	0.7400	0.7400	0.5700	0.5700	-6.557%	44	406	+3,682.456%
2025-09-02	0.6600	0.6600	0.6000	0.6100	+5.172%	51	406	+3,434.426%
2025-08-29	0.5700	0.5900	0.5600	0.5800	+28.889%	15	407	+3,617.241%
2025-08-28	0.6300	0.9400	0.4500	0.4500	-8.163%	58	407	+4,691.111%
2025-08-27	0.4900	0.4900	0.4900	0.4900	+2.083%	1	407	+4,300.000%
2025-08-26	0.4800	0.4800	0.4800	0.4800	-31.429%	1	407	+4,391.667%
2025-08-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	406	+2,980.000%
2025-08-20	0.6000	0.6000	0.6000	0.6000	+71.429%	1	405	+3,493.333%
2025-08-14	0.3500	0.3500	0.3500	0.3500	-30.000%	170	404	+6,060.000%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	404	+4,212.000%
2025-07-23	0.6000	0.6000	0.6000	0.6000	+46.341%	2	404	+3,493.333%
2025-04-08	0.4100	0.4100	0.4100	0.4100	-52.874%	400	402	+5,158.537%
2025-03-17	0.8700	0.8700	0.8700	0.8700	+222.222%	1	2	+2,378.161%
2025-02-21	0.2500	0.2700	0.2500	0.2700	+12.500%	4	1	+7,885.185%
2025-02-20	0.2400	0.2400	0.2400	0.2400	-7.692%	1	2	+8,883.333%
2025-02-19	0.4200	0.4200	0.2600	0.2600	-72.043%	5	3	+8,192.308%
2024-09-10	0.9300	0.9300	0.9300	0.9300	0.000%	1	1	+2,218.280%