Dark

JNJ20261218C280
JNJ Dec 18 2026 280.00 Call (JNJ261218C00280000)
option OPRA

EOD

Sep 4, 2026

13.75-11.576%(-1.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.1300	14.1500	13.2500	13.7500	-11.576%	10	1,379	0.000%
2026-09-03	15.0000	15.5500	14.2300	15.5500	+15.613%	10	1,379	-11.576%
2026-09-02	12.8000	16.7500	12.8000	13.4500	+22.495%	77	1,383	+2.230%
2026-09-01	10.4000	10.9800	9.8800	10.9800	+14.974%	32	1,417	+25.228%
2026-08-31	9.5000	10.0000	9.4600	9.5500	-7.729%	7	1,408	+43.979%
2026-08-28	9.0500	10.3500	9.0500	10.3500	+5.612%	12	1,409	+32.850%
2026-08-27	9.3200	9.8900	9.0000	9.8000	-13.274%	68	1,408	+40.306%
2026-08-26	11.1500	11.5000	11.1500	11.3000	-9.816%	14	1,355	+21.681%
2026-08-25	13.0500	13.1900	12.5300	12.5300	+1.870%	35	1,345	+9.737%
2026-08-24	11.1500	12.8000	11.1500	12.3000	+8.850%	185	1,334	+11.789%
2026-08-21	11.5000	12.3500	11.2500	11.3000	+4.824%	95	1,351	+21.681%
2026-08-20	11.5400	11.7100	10.5000	10.7800	-15.451%	55	1,267	+27.551%
2026-08-19	12.8000	14.0000	12.6900	12.7500	+6.695%	67	1,261	+7.843%
2026-08-18	10.0000	12.2500	10.0000	11.9500	+42.262%	129	1,292	+15.063%
2026-08-17	8.3500	8.8000	8.2500	8.4000	+6.329%	36	1,197	+63.690%
2026-08-14	7.5700	8.0000	7.5700	7.9000	-8.671%	11	1,163	+74.051%
2026-08-13	8.7200	8.7200	8.6500	8.6500	+1.645%	2	1,163	+58.960%
2026-08-12	8.0500	8.5100	8.0500	8.5100	+4.674%	2	1,163	+61.575%
2026-08-11	8.3600	9.7400	7.8800	8.1300	-6.012%	41	1,162	+69.127%
2026-08-10	8.4800	8.8000	8.2000	8.6500	+15.333%	66	1,172	+58.960%
2026-08-07	7.5600	7.5600	7.5000	7.5000	-8.537%	14	1,119	+83.333%
2026-08-06	9.3300	9.3300	8.0000	8.2000	-4.651%	3	1,131	+67.683%
2026-08-05	7.4500	8.6000	7.4500	8.6000	+24.277%	12	1,129	+59.884%
2026-08-04	6.5000	6.9200	5.6500	6.9200	+0.581%	11	1,127	+98.699%
2026-08-03	6.2500	6.8800	6.2500	6.8800	-15.583%	27	1,123	+99.855%
2026-07-31	7.4500	8.4500	7.4500	8.1500	+4.487%	67	1,127	+68.712%
2026-07-30	8.9700	8.9700	7.3000	7.8000	-35.802%	56	1,084	+76.282%
2026-07-29	11.7500	13.0800	11.7500	12.1500	0.000%	54	1,037	+13.169%
2026-07-28	13.4000	15.3400	12.1500	12.1500	+2.792%	32	1,042	+13.169%
2026-07-27	10.5600	12.6700	10.5600	11.8200	+13.763%	43	1,034	+16.328%
2026-07-24	9.9700	10.4200	9.9700	10.3900	+14.807%	40	1,031	+32.339%
2026-07-23	8.3500	9.0500	8.3500	9.0500	+22.297%	21	1,036	+51.934%
2026-07-22	7.0300	7.5000	7.0300	7.4000	+26.496%	16	1,028	+85.811%
2026-07-21	5.4500	6.3000	5.4500	5.8500	+1.563%	28	1,016	+135.043%
2026-07-20	6.6700	6.6700	5.7600	5.7600	-17.714%	20	1,026	+138.715%
2026-07-17	7.5000	7.5000	7.0000	7.0000	+23.894%	22	1,019	+96.429%
2026-07-16	6.3300	6.4000	5.6500	5.6500	+10.136%	60	1,019	+143.363%
2026-07-15	6.0500	6.3300	5.1300	5.1300	-30.676%	57	980	+168.031%
2026-07-14	7.4500	7.5000	7.3000	7.4000	-16.384%	39	945	+85.811%
2026-07-13	9.8000	9.8000	8.8500	8.8500	-3.067%	33	906	+55.367%
2026-07-10	10.3000	10.3000	9.1300	9.1300	-14.111%	6	900	+50.602%
2026-07-09	11.9200	11.9200	10.6300	10.6300	-14.412%	32	901	+29.351%
2026-07-08	14.4500	14.4500	12.4200	12.4200	-12.964%	31	880	+10.709%
2026-07-07	13.3200	15.3000	13.3200	14.2700	+35.261%	37	903	-3.644%
2026-07-06	9.5200	10.6000	9.4500	10.5500	-8.973%	55	885	+30.332%
2026-07-02	9.1000	12.0500	9.1000	11.5900	+48.780%	83	826	+18.637%
2026-07-01	7.6200	7.8200	7.6200	7.7900	-11.977%	36	826	+76.508%
2026-06-30	9.3300	9.3300	8.8000	8.8500	-0.562%	9	796	+55.367%
2026-06-29	8.2700	8.9000	8.2700	8.9000	+12.801%	75	792	+54.494%
2026-06-26	6.4000	8.0700	6.4000	7.8900	+57.171%	506	767	+74.271%
2026-06-25	5.3400	5.3400	5.0100	5.0200	+27.089%	19	578	+173.904%
2026-06-24	3.7000	3.9500	3.7000	3.9500	+16.176%	16	568	+248.101%
2026-06-23	3.0000	3.4000	3.0000	3.4000	+7.937%	3	556	+304.412%
2026-06-16	3.1000	3.3000	3.1000	3.1500	-22.222%	8	555	+336.508%
2026-06-15	3.3400	4.0500	3.3400	4.0500	+1.250%	5	554	+239.506%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-9.910%	20	550	+243.750%
2026-06-11	5.6000	5.6000	4.4000	4.4400	-1.333%	4	547	+209.685%
2026-06-10	4.1500	4.5000	4.1500	4.5000	+40.625%	17	544	+205.556%
2026-06-08	3.2000	3.2000	3.2000	3.2000	+56.863%	1	545	+329.688%
2026-06-03	2.0400	2.0400	2.0000	2.0400	-1.923%	18	545	+574.020%
2026-06-02	2.0800	2.0800	2.0800	2.0800	-16.129%	1	545	+561.058%
2026-05-29	2.4000	2.4800	2.4000	2.4800	-16.498%	4	546	+454.435%
2026-05-28	2.7700	2.9700	2.7700	2.9700	-5.714%	29	544	+362.963%
2026-05-27	3.2500	3.2500	3.1500	3.1500	+41.892%	2	527	+336.508%
2026-05-22	2.2200	2.2200	2.2200	2.2200	-21.831%	1	528	+519.369%
2026-05-21	2.6000	2.8400	2.6000	2.8400	+0.709%	7	528	+384.155%
2026-05-19	2.8000	2.8200	2.8000	2.8200	-6.000%	3	528	+387.589%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+68.539%	1	528	+358.333%
2026-05-07	2.0000	2.0000	1.7800	1.7800	-40.268%	4	528	+672.472%
2026-05-01	3.0000	3.1500	2.9800	2.9800	-0.997%	63	560	+361.409%
2026-04-24	3.0100	3.0100	3.0100	3.0100	-10.417%	1	560	+356.811%
2026-04-23	2.7700	3.3600	2.7700	3.3600	+8.387%	16	559	+309.226%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-4.908%	1	544	+343.548%
2026-04-20	3.2600	3.2600	3.2600	3.2600	-17.468%	1	544	+321.779%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-30.088%	1	544	+248.101%
2026-04-14	5.6500	5.6500	5.6500	5.6500	+16.495%	5	543	+143.363%
2026-04-13	6.2000	6.2000	4.8500	4.8500	-27.612%	22	543	+183.505%
2026-04-09	6.7000	6.7000	6.7000	6.7000	+17.133%	2	532	+105.224%
2026-04-08	5.8500	5.8500	5.1700	5.7200	-6.230%	58	532	+140.385%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-28.235%	3	506	+125.410%
2026-04-02	8.5000	8.5000	8.5000	8.5000	+6.918%	1	509	+61.765%
2026-03-31	8.5000	8.5500	7.9500	7.9500	0.000%	466	508	+72.956%
2026-03-30	7.5500	8.0000	7.5000	7.9500	+3.922%	9	67	+72.956%
2026-03-27	7.1000	7.7000	7.1000	7.6500	+8.511%	3	58	+79.739%
2026-03-26	6.8500	7.0500	6.8500	7.0500	0.000%	3	55	+95.035%
2026-03-25	6.7000	7.1000	6.7000	7.0500	+9.984%	8	54	+95.035%
2026-03-24	6.4100	6.4100	6.4100	6.4100	+25.686%	5	47	+114.509%
2026-03-23	7.0100	7.0100	5.1000	5.1000	-25.000%	23	45	+169.608%
2026-03-20	7.1400	7.1400	6.8000	6.8000	-2.996%	2	30	+102.206%
2026-03-19	7.0800	7.0800	6.9000	7.0100	-0.142%	12	31	+96.148%
2026-03-18	6.8500	7.0200	6.3700	7.0200	-5.772%	13	30	+95.869%
2026-03-17	8.3500	8.3500	7.4500	7.4500	-10.024%	3	29	+84.564%
2026-03-16	8.9700	8.9700	8.2800	8.2800	-7.071%	6	28	+66.063%
2026-03-13	8.6000	8.9100	8.6000	8.9100	-0.890%	4	26	+54.321%
2026-03-12	7.7600	8.9900	7.7600	8.9900	+15.404%	12	26	+52.948%
2026-03-11	8.0500	8.0500	7.7700	7.7900	-4.417%	8	26	+76.508%
2026-03-10	7.9200	8.2200	7.9200	8.1500	-7.491%	8	28	+68.712%
2026-03-09	7.6500	8.8100	7.6500	8.8100	+33.687%	2	28	+56.073%
2026-03-06	6.5900	6.5900	6.5900	6.5900	+5.272%	8	28	+108.649%
2026-03-05	7.6300	7.6300	6.2600	6.2600	-22.139%	4	26	+119.649%
2026-03-04	8.8800	8.8800	8.0400	8.0400	-5.412%	2	26	+71.020%
2026-02-27	7.4600	8.5600	7.4600	8.5000	+14.247%	12	26	+61.765%
2026-02-26	7.8200	7.8200	7.1500	7.4400	+1.087%	11	24	+84.812%
2026-02-25	7.4200	7.5500	7.3600	7.3600	-6.003%	4	20	+86.821%
2026-02-23	7.8900	7.8900	7.8300	7.8300	+20.092%	2	20	+75.607%
2026-02-20	7.5300	7.5300	6.5200	6.5200	-13.528%	6	20	+110.890%
2026-02-18	7.5900	7.5900	7.5400	7.5400	-1.309%	2	20	+82.361%
2026-02-13	7.5000	7.8700	7.5000	7.6400	+5.379%	3	19	+79.974%
2026-02-12	7.2500	7.2500	7.2500	7.2500	+36.278%	10	19	+89.655%
2026-02-09	5.3700	5.6800	5.3200	5.3200	-5.169%	9	9	+158.459%
2026-02-06	5.8600	5.8600	5.2300	5.6100	+31.075%	4	4	+145.098%
2026-02-04	3.7300	4.2800	3.7300	4.2800	+67.843%	4	3	+221.262%
2026-01-28	2.5500	2.5500	2.5500	2.5500	+52.695%	4	3	+439.216%
2026-01-26	1.6700	1.6700	1.6700	1.6700	-5.650%	2	5	+723.353%
2026-01-22	1.7700	1.7700	1.7700	1.7700	-7.330%	1	3	+676.836%
2026-01-14	1.9100	1.9100	1.9100	1.9100	+67.544%	1	2	+619.895%
2025-12-30	1.1400	1.1400	1.1400	1.1400	0.000%	1	1	+1,106.140%