Dark

JNJ20261218C290
JNJ Dec 18 2026 290.00 Call (JNJ261218C00290000)
option OPRA

EOD

Sep 4, 2026

10.00-7.834%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.1000	10.0000	9.1000	10.0000	-7.834%	7	1,135	0.000%
2026-09-03	10.2000	10.8500	10.2000	10.8500	+14.815%	4	1,135	-7.834%
2026-09-02	11.8400	12.2100	9.0700	9.4500	+27.703%	96	1,134	+5.820%
2026-09-01	6.8000	7.4500	6.8000	7.4000	+17.460%	39	1,132	+35.135%
2026-08-31	6.5200	6.5200	6.1100	6.3000	-10.638%	9	1,100	+58.730%
2026-08-28	6.2500	7.0500	6.1000	7.0500	+5.224%	16	1,097	+41.844%
2026-08-27	6.2100	6.7000	6.2100	6.7000	-13.548%	14	1,100	+49.254%
2026-08-26	8.0000	8.0000	7.7500	7.7500	-14.365%	17	1,090	+29.032%
2026-08-25	9.0000	9.0500	8.8500	9.0500	+7.101%	26	1,078	+10.497%
2026-08-24	7.7500	8.7000	7.7500	8.4500	+6.289%	59	1,065	+18.343%
2026-08-21	7.6900	7.9500	7.6900	7.9500	+1.017%	4	1,030	+25.786%
2026-08-20	8.6000	8.7500	7.8700	7.8700	-17.158%	25	1,031	+27.065%
2026-08-19	8.6800	10.0000	8.6500	9.5000	+13.095%	39	1,043	+5.263%
2026-08-18	6.4500	8.5800	6.4500	8.4000	+42.373%	21	1,016	+19.048%
2026-08-17	5.9000	5.9000	5.9000	5.9000	+9.259%	12	1,015	+69.492%
2026-08-14	5.5800	5.5800	5.4000	5.4000	-8.475%	12	1,015	+85.185%
2026-08-13	5.8000	5.9000	5.8000	5.9000	-2.479%	103	1,005	+69.492%
2026-08-12	5.8800	6.0500	5.7500	6.0500	+11.009%	27	983	+65.289%
2026-08-11	5.5500	5.5500	5.4500	5.4500	-6.034%	13	983	+83.486%
2026-08-10	6.2000	6.2000	5.8000	5.8000	+12.403%	121	970	+72.414%
2026-08-07	5.0400	5.1600	5.0400	5.1600	-3.551%	3	851	+93.798%
2026-08-06	5.5900	5.5900	5.3500	5.3500	-9.322%	2	849	+86.916%
2026-08-05	5.8500	5.9000	5.8500	5.9000	+12.811%	2	848	+69.492%
2026-08-04	4.5100	5.2300	4.5000	5.2300	+12.473%	46	877	+91.205%
2026-08-03	4.0500	4.6500	4.0500	4.6500	-21.186%	35	879	+115.054%
2026-07-31	5.8000	5.9000	5.7000	5.9000	+9.259%	21	875	+69.492%
2026-07-30	5.5200	5.5500	5.3000	5.4000	-33.333%	53	876	+85.185%
2026-07-29	8.1000	8.1000	8.1000	8.1000	-8.267%	1	869	+23.457%
2026-07-28	11.0000	11.5000	8.8300	8.8300	+0.455%	11	870	+13.250%
2026-07-27	7.7000	8.7900	7.7000	8.7900	+17.356%	4	868	+13.766%
2026-07-24	6.2000	7.4900	6.2000	7.4900	+17.953%	9	867	+33.511%
2026-07-23	6.3500	6.3500	6.3500	6.3500	+22.824%	1	862	+57.480%
2026-07-22	4.6100	5.1700	4.6100	5.1700	+30.886%	9	861	+93.424%
2026-07-21	3.7200	4.2500	3.6700	3.9500	0.000%	23	859	+153.165%
2026-07-20	4.1000	4.1500	3.8700	3.9500	+12.857%	4	852	+153.165%
2026-07-16	4.1300	4.1300	3.5000	3.5000	-10.256%	7	850	+185.714%
2026-07-15	5.1400	5.1400	3.9000	3.9000	-24.272%	12	850	+156.410%
2026-07-14	5.1500	5.1500	5.1500	5.1500	-24.818%	1	851	+94.175%
2026-07-13	6.6500	6.8500	6.4000	6.8500	-4.596%	30	853	+45.985%
2026-07-10	7.5500	7.5500	6.9000	7.1800	-0.966%	12	833	+39.276%
2026-07-09	8.0000	8.0000	7.2500	7.2500	-24.084%	39	830	+37.931%
2026-07-08	10.7700	10.8000	9.5500	9.5500	-11.245%	326	800	+4.712%
2026-07-07	11.0800	11.3500	10.2000	10.7600	+58.235%	65	488	-7.063%
2026-07-06	7.1500	7.5500	6.8000	6.8000	-21.387%	8	439	+47.059%
2026-07-02	7.7000	8.6500	7.7000	8.6500	+52.289%	24	434	+15.607%
2026-07-01	5.4000	5.6800	5.4000	5.6800	-9.120%	3	434	+76.056%
2026-06-30	6.2000	6.9100	5.7500	6.2500	-0.794%	59	431	+60.000%
2026-06-29	5.9500	6.3000	5.9500	6.3000	+11.504%	101	413	+58.730%
2026-06-26	4.4500	5.6500	4.4500	5.6500	+61.429%	170	312	+76.991%
2026-06-25	3.4100	3.7500	3.4100	3.5000	+34.615%	23	143	+185.714%
2026-06-24	2.8500	2.8500	2.6000	2.6000	+4.000%	3	141	+284.615%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+66.667%	1	141	+300.000%
2026-06-22	1.4000	1.5000	1.4000	1.5000	-21.053%	3	141	+566.667%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-13.636%	2	137	+426.316%
2026-06-16	2.2000	2.2000	2.2000	2.2000	+4.762%	1	137	+354.545%
2026-06-15	2.3000	2.3000	2.1000	2.1000	-27.336%	2	137	+376.190%
2026-06-12	2.9000	2.9000	2.8500	2.8900	-3.667%	39	136	+246.021%
2026-06-10	2.7600	3.0000	2.7600	3.0000	+117.391%	16	140	+233.333%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-1.429%	1	140	+624.638%
2026-06-01	1.2800	1.4000	1.2800	1.4000	-6.667%	13	140	+614.286%
2026-05-29	1.7000	1.7000	1.5000	1.5000	-15.730%	5	139	+566.667%
2026-05-21	1.7800	1.7800	1.7800	1.7800	+36.923%	1	138	+461.798%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-35.323%	1	139	+669.231%
2026-04-30	2.0500	2.1000	1.9600	2.0100	+6.915%	10	138	+397.512%
2026-04-28	2.0200	2.0200	1.8700	1.8800	-3.093%	10	135	+431.915%
2026-04-23	1.9500	2.0000	1.9400	1.9400	+21.250%	4	134	+415.464%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-17.526%	1	136	+525.000%
2026-04-21	1.9400	1.9400	1.9400	1.9400	-11.818%	2	136	+415.464%
2026-04-20	2.3600	2.3600	2.2000	2.2000	-12.000%	11	136	+354.545%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-21.875%	1	146	+300.000%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-3.030%	1	147	+212.500%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-33.333%	1	146	+203.030%
2026-04-06	5.3000	5.3000	4.9000	4.9500	-12.389%	11	146	+102.020%
2026-03-31	5.6500	5.6500	5.6500	5.6500	+1.802%	1	137	+76.991%
2026-03-30	5.4500	5.7000	5.4500	5.5500	-3.141%	13	137	+80.180%
2026-03-27	5.7500	5.7500	5.7300	5.7300	+41.481%	15	125	+74.520%
2026-03-23	5.2400	5.2400	4.0500	4.0500	-18.016%	13	110	+146.914%
2026-03-20	5.1400	5.1400	4.9400	4.9400	-2.372%	2	110	+102.429%
2026-03-19	5.1400	5.2100	5.0100	5.0600	-2.505%	12	110	+97.628%
2026-03-18	5.0300	5.1900	3.3000	5.1900	-11.735%	13	111	+92.678%
2026-03-17	6.2800	6.2800	5.8800	5.8800	-10.366%	2	111	+70.068%
2026-03-16	6.5900	6.5900	6.5600	6.5600	+2.821%	4	111	+52.439%
2026-03-13	6.4400	6.4400	6.3600	6.3800	-13.784%	4	111	+56.740%
2026-03-12	5.5900	7.4000	5.4500	7.4000	+27.807%	12	111	+35.135%
2026-03-11	5.8100	5.8400	5.6500	5.7900	-1.026%	8	109	+72.712%
2026-03-10	5.7800	5.9800	5.6300	5.8500	-7.143%	8	109	+70.940%
2026-03-09	5.4300	6.7300	5.4300	6.3000	+44.165%	107	109	+58.730%
2026-03-05	5.4600	5.4600	4.3100	4.3700	-21.685%	4	18	+128.833%
2026-03-04	6.3500	6.3500	5.5800	5.5800	-8.824%	2	18	+79.211%
2026-03-03	6.0700	6.1200	6.0100	6.1200	-6.991%	4	18	+63.399%
2026-03-02	6.4000	7.2200	6.4000	6.5800	+14.038%	8	18	+51.976%
2026-02-27	5.2700	5.7700	5.2500	5.7700	+9.280%	10	18	+73.310%
2026-02-26	5.6200	5.6200	5.2200	5.2800	+1.149%	8	18	+89.394%
2026-02-25	5.1500	5.6600	5.1500	5.2200	-7.117%	5	18	+91.571%
2026-02-23	5.5800	5.6200	5.5800	5.6200	-2.261%	2	18	+77.936%
2026-02-20	5.2800	6.2500	4.5900	5.7500	+5.505%	6	18	+73.913%
2026-02-18	5.3800	5.4500	5.1000	5.4500	-3.540%	30	17	+83.486%
2026-02-13	5.7900	5.7900	5.5000	5.6500	+482.474%	6	16	+76.991%
2026-01-15	0.9700	0.9700	0.9700	0.9700	+32.877%	2	16	+930.928%
2025-12-30	0.7300	0.7300	0.7300	0.7300	-41.129%	1	18	+1,269.863%
2025-12-16	1.1500	1.2400	1.1500	1.2400	+39.326%	2	17	+706.452%
2025-12-11	0.8900	0.8900	0.8900	0.8900	-23.932%	2	15	+1,023.596%
2025-12-10	1.1700	1.1700	1.1700	1.1700	0.000%	15	15	+754.701%