Dark

JNJ20261218C270
JNJ Dec 18 2026 270.00 Call (JNJ261218C00270000)
option OPRA

EOD

Sep 4, 2026

18.74-8.808%(-1.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	19.1700	19.1700	18.6200	18.7400	-8.808%	4	1,410	0.000%
2026-09-03	17.9000	20.5500	17.9000	20.5500	+10.365%	16	1,410	-8.808%
2026-09-02	17.2000	22.1000	17.2000	18.6200	+18.978%	21	1,411	+0.644%
2026-09-01	14.4500	15.6500	14.4500	15.6500	+14.234%	5	1,415	+19.744%
2026-08-31	13.4400	13.7000	13.3000	13.7000	-6.485%	8	1,416	+36.788%
2026-08-28	13.0500	14.6500	13.0500	14.6500	+7.721%	11	1,421	+27.918%
2026-08-27	12.6000	14.1900	12.6000	13.6000	-14.573%	10	1,421	+37.794%
2026-08-26	15.9900	15.9900	15.9200	15.9200	-12.141%	7	1,421	+17.714%
2026-08-25	18.1000	18.1700	18.1000	18.1200	+8.179%	7	1,421	+3.422%
2026-08-24	14.8000	17.6500	14.8000	16.7500	+5.946%	352	1,424	+11.881%
2026-08-21	16.5500	16.5500	15.8100	15.8100	-2.708%	7	1,216	+18.533%
2026-08-20	17.2700	17.2700	16.2500	16.2500	-7.775%	2	1,218	+15.323%
2026-08-19	17.7000	19.0000	17.3400	17.6200	+6.982%	29	1,217	+6.356%
2026-08-18	15.2000	16.7600	15.2000	16.4700	+35.000%	30	1,231	+13.783%
2026-08-17	10.8900	12.6500	10.8900	12.2000	+7.018%	22	1,227	+53.607%
2026-08-14	11.5300	11.6300	11.3800	11.4000	-5.863%	13	1,218	+64.386%
2026-08-13	12.1000	12.2500	11.8000	12.1100	-1.545%	115	1,210	+54.748%
2026-08-12	11.3500	12.3000	11.3500	12.3000	+3.535%	36	1,103	+52.358%
2026-08-11	13.4500	13.6500	11.2700	11.8800	-0.586%	14	1,081	+57.744%
2026-08-10	12.0000	12.2300	11.8900	11.9500	+12.101%	9	1,084	+56.820%
2026-08-07	10.6500	10.6600	10.6500	10.6600	-3.091%	2	1,084	+75.797%
2026-08-06	10.5700	11.1700	10.5700	11.0000	-7.795%	3	1,084	+70.364%
2026-08-05	10.4000	12.0000	10.4000	11.9300	+20.627%	24	1,082	+57.083%
2026-08-04	9.0200	9.8900	9.0200	9.8900	-3.887%	3	1,075	+89.484%
2026-08-03	9.9000	10.2900	9.0200	10.2900	-12.649%	16	1,074	+82.119%
2026-07-31	10.5000	11.7800	10.4000	11.7800	+8.073%	10	1,071	+59.083%
2026-07-30	11.0000	11.1000	10.6600	10.9000	-31.013%	11	1,070	+71.927%
2026-07-29	17.0000	17.0000	15.5400	15.8000	-6.785%	14	1,068	+18.608%
2026-07-28	18.7000	20.1500	16.4000	16.9500	+3.354%	65	1,082	+10.560%
2026-07-27	13.8400	17.5000	13.8400	16.4000	+14.127%	50	1,089	+14.268%
2026-07-24	13.9500	14.3700	13.8300	14.3700	+16.829%	30	1,081	+30.411%
2026-07-23	12.0500	12.8500	12.0500	12.3000	+17.816%	38	1,069	+52.358%
2026-07-22	10.2100	10.4400	10.1600	10.4400	+25.783%	6	1,053	+79.502%
2026-07-21	8.7500	8.8600	8.3000	8.3000	-1.775%	6	1,051	+125.783%
2026-07-20	9.5700	9.5700	8.3500	8.4500	-15.669%	13	1,050	+121.775%
2026-07-17	9.9000	10.0200	9.7500	10.0200	+11.333%	8	1,041	+87.026%
2026-07-16	7.5000	9.0000	7.5000	9.0000	+21.457%	30	1,036	+108.222%
2026-07-15	10.0000	10.0000	7.1400	7.4100	-26.634%	26	1,061	+152.901%
2026-07-14	11.8500	11.8500	9.9800	10.1000	-24.907%	7	1,056	+85.545%
2026-07-13	13.1000	13.4500	13.1000	13.4500	-3.307%	5	1,055	+39.331%
2026-07-10	14.0000	14.0000	13.9100	13.9100	-7.390%	6	1,056	+34.723%
2026-07-09	15.1800	15.1800	15.0200	15.0200	-13.279%	2	1,055	+24.767%
2026-07-08	18.0000	18.0800	17.3200	17.3200	-10.259%	11	1,062	+8.199%
2026-07-07	18.5600	19.3000	17.6000	19.3000	+39.855%	19	1,055	-2.902%
2026-07-06	15.5000	15.5000	13.0000	13.8000	-13.750%	34	1,061	+35.797%
2026-07-02	14.5000	16.0000	14.0200	16.0000	+48.837%	10	1,057	+17.125%
2026-07-01	10.6500	10.8000	10.6500	10.7500	-10.417%	3	1,057	+74.326%
2026-06-30	13.1800	13.1800	12.0000	12.0000	-6.687%	19	1,056	+56.167%
2026-06-29	11.6500	12.8600	11.6500	12.8600	+15.544%	23	1,050	+45.723%
2026-06-26	8.7700	11.1300	8.7700	11.1300	+50.609%	59	1,041	+68.374%
2026-06-25	7.0000	8.0000	7.0000	7.3900	+30.796%	41	989	+153.586%
2026-06-24	6.5000	6.5000	5.5500	5.6500	+4.630%	20	988	+231.681%
2026-06-23	4.5500	5.4000	4.2500	5.4000	+46.739%	133	987	+247.037%
2026-06-22	3.5500	3.8000	3.5500	3.6800	+11.515%	11	908	+409.239%
2026-06-18	3.7000	3.7000	3.3000	3.3000	-24.658%	3	898	+467.879%
2026-06-17	4.3000	4.3800	4.1500	4.3800	-8.750%	4	898	+327.854%
2026-06-16	5.0000	5.0000	4.7500	4.8000	-4.000%	90	898	+290.417%
2026-06-15	4.4500	5.0000	4.4500	5.0000	-24.242%	2	847	+274.800%
2026-06-12	6.6000	6.6000	6.6000	6.6000	0.000%	1	846	+183.939%
2026-06-11	7.0000	7.7300	6.6000	6.6000	+3.937%	8	846	+183.939%
2026-06-10	6.5000	6.5500	6.1500	6.3500	+9.483%	66	844	+195.118%
2026-06-09	5.5500	5.8000	5.5500	5.8000	+16.000%	2	832	+223.103%
2026-06-05	4.4900	5.0000	4.4900	5.0000	+39.665%	6	833	+274.800%
2026-06-04	3.5800	3.5800	3.5800	3.5800	+19.333%	2	828	+423.464%
2026-06-03	2.9400	3.0800	2.9000	3.0000	+3.093%	9	828	+524.667%
2026-06-02	2.9100	2.9100	2.9100	2.9100	+5.435%	1	827	+543.986%
2026-06-01	2.7800	2.7800	2.7600	2.7600	-37.273%	2	827	+578.986%
2026-05-28	4.4700	4.4700	4.4000	4.4000	+7.317%	2	829	+325.909%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-12.951%	5	828	+357.073%
2026-05-22	4.7100	4.7100	4.7100	4.7100	+4.435%	2	830	+297.877%
2026-05-20	4.4600	4.5100	4.4600	4.5100	+12.750%	2	828	+315.521%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-6.977%	1	829	+368.500%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-2.273%	1	829	+335.814%
2026-05-13	3.5000	4.4000	3.5000	4.4000	+29.412%	7	827	+325.909%
2026-05-12	3.3500	3.5000	3.3500	3.4000	+29.278%	22	827	+451.176%
2026-05-11	2.6400	2.6400	2.6300	2.6300	-12.333%	3	827	+612.548%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-10.448%	1	812	+524.667%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-9.704%	1	813	+459.403%
2026-05-05	3.7100	3.7100	3.7100	3.7100	-3.636%	1	812	+405.121%
2026-05-04	3.8500	3.8500	3.8500	3.8500	-9.412%	1	813	+386.753%
2026-05-01	4.4000	4.5500	4.2500	4.2500	-8.602%	43	839	+340.941%
2026-04-30	4.7000	4.7000	4.6000	4.6500	-1.899%	12	839	+303.011%
2026-04-21	4.7400	4.7400	4.7400	4.7400	-12.222%	1	845	+295.359%
2026-04-20	5.1400	5.4200	5.1400	5.4000	-6.897%	16	845	+247.037%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-18.881%	31	829	+223.103%
2026-04-13	7.1000	7.2300	6.9800	7.1500	-32.227%	79	798	+162.098%
2026-04-09	10.5500	10.5500	10.5500	10.5500	+23.392%	2	735	+77.630%
2026-04-08	7.6000	8.5500	7.6000	8.5500	-12.577%	2	735	+119.181%
2026-04-06	9.9000	9.9000	9.7800	9.7800	-5.049%	9	734	+91.616%
2026-03-30	10.4500	10.8500	10.3000	10.3000	-2.370%	613	728	+81.942%
2026-03-27	10.4000	10.5500	10.4000	10.5500	+7.107%	9	115	+77.630%
2026-03-26	9.3000	9.8500	9.3000	9.8500	+2.073%	26	108	+90.254%
2026-03-25	8.6000	9.6500	8.6000	9.6500	+21.384%	8	88	+94.197%
2026-03-24	8.0500	8.0500	7.9500	7.9500	-5.917%	7	85	+135.723%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-12.435%	2	82	+121.775%
2026-03-19	9.1000	9.8000	9.1000	9.6500	+0.521%	6	80	+94.197%
2026-03-17	9.9000	9.9500	9.6000	9.6000	-18.644%	14	80	+95.208%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+6.981%	16	81	+58.814%
2026-03-11	11.1100	11.1100	11.0300	11.0300	+13.128%	50	81	+69.900%
2026-02-26	9.8500	9.8500	9.7500	9.7500	-13.869%	2	91	+92.205%
2026-02-23	11.5500	11.5500	11.2000	11.3200	+8.637%	44	89	+65.548%
2026-02-13	10.6900	10.6900	10.4200	10.4200	-4.404%	10	77	+79.846%
2026-02-12	10.9000	10.9000	10.9000	10.9000	+26.744%	2	77	+71.927%
2026-02-11	8.6000	8.6000	8.6000	8.6000	+3.614%	1	75	+117.907%
2026-02-09	8.0500	8.3000	8.0500	8.3000	+1.467%	2	76	+125.783%
2026-02-06	7.9100	8.2100	7.9100	8.1800	-2.735%	4	77	+129.095%
2026-02-05	7.0000	8.4100	7.0000	8.4100	+26.466%	52	78	+122.830%
2026-02-04	5.8200	6.8100	5.8200	6.6500	+8.306%	8	27	+181.805%
2026-02-03	6.1000	6.1400	5.9900	6.1400	+25.820%	12	27	+205.212%
2026-02-02	5.2500	5.2500	4.8800	4.8800	+14.824%	2	17	+284.016%
2026-01-30	4.4100	4.6000	4.2500	4.2500	-9.574%	4	16	+340.941%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+17.500%	1	14	+298.723%
2026-01-28	3.7000	4.0000	3.7000	4.0000	+55.642%	6	13	+368.500%
2026-01-26	2.5700	2.5700	2.5700	2.5700	+2.800%	1	9	+629.183%
2026-01-23	2.5000	2.5000	2.5000	2.5000	+4.167%	2	8	+649.600%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+77.778%	1	8	+680.833%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-6.897%	1	8	+1,288.148%
2025-11-20	1.4500	1.4500	1.4500	1.4500	+27.193%	2	8	+1,192.414%
2025-11-18	1.1400	1.1400	1.1400	1.1400	-18.571%	1	8	+1,543.860%
2025-11-17	0.9000	1.4000	0.9000	1.4000	+79.487%	5	8	+1,238.571%
2025-11-12	1.2200	1.2200	0.7800	0.7800	-16.129%	2	2	+2,302.564%
2025-11-04	0.9300	0.9300	0.9300	0.9300	-16.964%	1	2	+1,915.054%
2025-10-24	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	+1,573.214%