Dark

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

EOD

Jul 23, 2026

12.30+17.816%(+1.86)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.0500	12.8500	12.0500	12.3000	+17.816%	38	1,069	0.000%
2026-07-22	10.2100	10.4400	10.1600	10.4400	+25.783%	6	1,053	+17.816%
2026-07-21	8.7500	8.8600	8.3000	8.3000	-1.775%	6	1,051	+48.193%
2026-07-20	9.5700	9.5700	8.3500	8.4500	-15.669%	13	1,050	+45.562%
2026-07-17	9.9000	10.0200	9.7500	10.0200	+11.333%	8	1,041	+22.754%
2026-07-16	7.5000	9.0000	7.5000	9.0000	+21.457%	30	1,036	+36.667%
2026-07-15	10.0000	10.0000	7.1400	7.4100	-26.634%	26	1,061	+65.992%
2026-07-14	11.8500	11.8500	9.9800	10.1000	-24.907%	7	1,056	+21.782%
2026-07-13	13.1000	13.4500	13.1000	13.4500	-3.307%	5	1,055	-8.550%
2026-07-10	14.0000	14.0000	13.9100	13.9100	-7.390%	6	1,056	-11.574%
2026-07-09	15.1800	15.1800	15.0200	15.0200	-13.279%	2	1,055	-18.109%
2026-07-08	18.0000	18.0800	17.3200	17.3200	-10.259%	11	1,062	-28.984%
2026-07-07	18.5600	19.3000	17.6000	19.3000	+39.855%	19	1,055	-36.269%
2026-07-06	15.5000	15.5000	13.0000	13.8000	-13.750%	34	1,061	-10.870%
2026-07-02	14.5000	16.0000	14.0200	16.0000	+48.837%	10	1,057	-23.125%
2026-07-01	10.6500	10.8000	10.6500	10.7500	-10.417%	3	1,057	+14.419%
2026-06-30	13.1800	13.1800	12.0000	12.0000	-6.687%	19	1,056	+2.500%
2026-06-29	11.6500	12.8600	11.6500	12.8600	+15.544%	23	1,050	-4.355%
2026-06-26	8.7700	11.1300	8.7700	11.1300	+50.609%	59	1,041	+10.512%
2026-06-25	7.0000	8.0000	7.0000	7.3900	+30.796%	41	989	+66.441%
2026-06-24	6.5000	6.5000	5.5500	5.6500	+4.630%	20	988	+117.699%
2026-06-23	4.5500	5.4000	4.2500	5.4000	+46.739%	133	987	+127.778%
2026-06-22	3.5500	3.8000	3.5500	3.6800	+11.515%	11	908	+234.239%
2026-06-18	3.7000	3.7000	3.3000	3.3000	-24.658%	3	898	+272.727%
2026-06-17	4.3000	4.3800	4.1500	4.3800	-8.750%	4	898	+180.822%
2026-06-16	5.0000	5.0000	4.7500	4.8000	-4.000%	90	898	+156.250%
2026-06-15	4.4500	5.0000	4.4500	5.0000	-24.242%	2	847	+146.000%
2026-06-12	6.6000	6.6000	6.6000	6.6000	0.000%	1	846	+86.364%
2026-06-11	7.0000	7.7300	6.6000	6.6000	+3.937%	8	846	+86.364%
2026-06-10	6.5000	6.5500	6.1500	6.3500	+9.483%	66	844	+93.701%
2026-06-09	5.5500	5.8000	5.5500	5.8000	+16.000%	2	832	+112.069%
2026-06-05	4.4900	5.0000	4.4900	5.0000	+39.665%	6	833	+146.000%
2026-06-04	3.5800	3.5800	3.5800	3.5800	+19.333%	2	828	+243.575%
2026-06-03	2.9400	3.0800	2.9000	3.0000	+3.093%	9	828	+310.000%
2026-06-02	2.9100	2.9100	2.9100	2.9100	+5.435%	1	827	+322.680%
2026-06-01	2.7800	2.7800	2.7600	2.7600	-37.273%	2	827	+345.652%
2026-05-28	4.4700	4.4700	4.4000	4.4000	+7.317%	2	829	+179.545%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-12.951%	5	828	+200.000%
2026-05-22	4.7100	4.7100	4.7100	4.7100	+4.435%	2	830	+161.146%
2026-05-20	4.4600	4.5100	4.4600	4.5100	+12.750%	2	828	+172.727%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-6.977%	1	829	+207.500%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-2.273%	1	829	+186.047%
2026-05-13	3.5000	4.4000	3.5000	4.4000	+29.412%	7	827	+179.545%
2026-05-12	3.3500	3.5000	3.3500	3.4000	+29.278%	22	827	+261.765%
2026-05-11	2.6400	2.6400	2.6300	2.6300	-12.333%	3	827	+367.681%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-10.448%	1	812	+310.000%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-9.704%	1	813	+267.164%
2026-05-05	3.7100	3.7100	3.7100	3.7100	-3.636%	1	812	+231.536%
2026-05-04	3.8500	3.8500	3.8500	3.8500	-9.412%	1	813	+219.481%
2026-05-01	4.4000	4.5500	4.2500	4.2500	-8.602%	43	839	+189.412%
2026-04-30	4.7000	4.7000	4.6000	4.6500	-1.899%	12	839	+164.516%
2026-04-21	4.7400	4.7400	4.7400	4.7400	-12.222%	1	845	+159.494%
2026-04-20	5.1400	5.4200	5.1400	5.4000	-6.897%	16	845	+127.778%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-18.881%	31	829	+112.069%
2026-04-13	7.1000	7.2300	6.9800	7.1500	-32.227%	79	798	+72.028%
2026-04-09	10.5500	10.5500	10.5500	10.5500	+23.392%	2	735	+16.588%
2026-04-08	7.6000	8.5500	7.6000	8.5500	-12.577%	2	735	+43.860%
2026-04-06	9.9000	9.9000	9.7800	9.7800	-5.049%	9	734	+25.767%
2026-03-30	10.4500	10.8500	10.3000	10.3000	-2.370%	613	728	+19.417%
2026-03-27	10.4000	10.5500	10.4000	10.5500	+7.107%	9	115	+16.588%
2026-03-26	9.3000	9.8500	9.3000	9.8500	+2.073%	26	108	+24.873%
2026-03-25	8.6000	9.6500	8.6000	9.6500	+21.384%	8	88	+27.461%
2026-03-24	8.0500	8.0500	7.9500	7.9500	-5.917%	7	85	+54.717%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-12.435%	2	82	+45.562%
2026-03-19	9.1000	9.8000	9.1000	9.6500	+0.521%	6	80	+27.461%
2026-03-17	9.9000	9.9500	9.6000	9.6000	-18.644%	14	80	+28.125%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+6.981%	16	81	+4.237%
2026-03-11	11.1100	11.1100	11.0300	11.0300	+13.128%	50	81	+11.514%
2026-02-26	9.8500	9.8500	9.7500	9.7500	-13.869%	2	91	+26.154%
2026-02-23	11.5500	11.5500	11.2000	11.3200	+8.637%	44	89	+8.657%
2026-02-13	10.6900	10.6900	10.4200	10.4200	-4.404%	10	77	+18.042%
2026-02-12	10.9000	10.9000	10.9000	10.9000	+26.744%	2	77	+12.844%
2026-02-11	8.6000	8.6000	8.6000	8.6000	+3.614%	1	75	+43.023%
2026-02-09	8.0500	8.3000	8.0500	8.3000	+1.467%	2	76	+48.193%
2026-02-06	7.9100	8.2100	7.9100	8.1800	-2.735%	4	77	+50.367%
2026-02-05	7.0000	8.4100	7.0000	8.4100	+26.466%	52	78	+46.254%
2026-02-04	5.8200	6.8100	5.8200	6.6500	+8.306%	8	27	+84.962%
2026-02-03	6.1000	6.1400	5.9900	6.1400	+25.820%	12	27	+100.326%
2026-02-02	5.2500	5.2500	4.8800	4.8800	+14.824%	2	17	+152.049%
2026-01-30	4.4100	4.6000	4.2500	4.2500	-9.574%	4	16	+189.412%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+17.500%	1	14	+161.702%
2026-01-28	3.7000	4.0000	3.7000	4.0000	+55.642%	6	13	+207.500%
2026-01-26	2.5700	2.5700	2.5700	2.5700	+2.800%	1	9	+378.599%
2026-01-23	2.5000	2.5000	2.5000	2.5000	+4.167%	2	8	+392.000%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+77.778%	1	8	+412.500%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-6.897%	1	8	+811.111%
2025-11-20	1.4500	1.4500	1.4500	1.4500	+27.193%	2	8	+748.276%
2025-11-18	1.1400	1.1400	1.1400	1.1400	-18.571%	1	8	+978.947%
2025-11-17	0.9000	1.4000	0.9000	1.4000	+79.487%	5	8	+778.571%
2025-11-12	1.2200	1.2200	0.7800	0.7800	-16.129%	2	2	+1,476.923%
2025-11-04	0.9300	0.9300	0.9300	0.9300	-16.964%	1	2	+1,222.581%
2025-10-24	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	+998.214%