Dark

JNJ20261218C300
JNJ Dec 18 2026 300.00 Call (JNJ261218C00300000)
option OPRA

EOD

Sep 4, 2026

6.45-10.417%(-0.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.7000	6.4500	5.7000	6.4500	-10.417%	21	667	0.000%
2026-09-03	6.1000	7.4500	6.1000	7.2000	+7.463%	24	667	-10.417%
2026-09-02	5.4500	8.7000	5.4500	6.7000	+32.673%	91	666	-3.731%
2026-09-01	4.3600	5.0500	4.3600	5.0500	+26.250%	14	624	+27.723%
2026-08-31	4.1700	4.1700	3.9500	4.0000	-10.112%	6	615	+61.250%
2026-08-28	4.0700	4.4500	4.0700	4.4500	+11.250%	5	612	+44.944%
2026-08-27	4.0000	4.4500	4.0000	4.0000	-25.651%	24	611	+61.250%
2026-08-26	5.3400	5.4000	5.0500	5.3800	-11.803%	77	611	+19.888%
2026-08-25	5.0500	6.3000	5.0500	6.1000	+1.667%	14	610	+5.738%
2026-08-24	5.3000	6.0000	5.0000	6.0000	+11.524%	9	602	+7.500%
2026-08-21	6.0000	6.0000	5.3800	5.3800	-1.284%	26	599	+19.888%
2026-08-20	5.7500	5.9500	5.4500	5.4500	-19.853%	6	590	+18.349%
2026-08-19	6.2200	6.8000	6.2000	6.8000	+17.241%	60	590	-5.147%
2026-08-18	4.5100	6.0000	4.5100	5.8000	+52.632%	39	572	+11.207%
2026-08-17	3.1000	4.0900	3.0300	3.8000	+8.262%	13	551	+69.737%
2026-08-14	3.1000	3.7500	3.1000	3.5100	-12.903%	27	546	+83.761%
2026-08-13	4.0500	4.1500	3.8900	4.0300	+6.053%	11	532	+60.050%
2026-08-12	3.7300	3.8700	3.7300	3.8000	-15.743%	4	525	+69.737%
2026-08-11	4.5100	4.5100	4.5100	4.5100	+0.222%	1	523	+43.016%
2026-08-10	4.0400	4.5000	4.0100	4.5000	+30.814%	15	522	+43.333%
2026-08-07	3.8200	3.8500	3.4400	3.4400	-10.417%	9	517	+87.500%
2026-08-06	4.2000	4.2000	3.8400	3.8400	-9.647%	9	514	+67.969%
2026-08-05	4.0100	4.3400	4.0000	4.2500	+28.012%	20	513	+51.765%
2026-08-04	3.0500	3.4000	3.0500	3.3200	+2.154%	7	505	+94.277%
2026-08-03	3.2000	3.2500	3.2000	3.2500	-20.732%	3	507	+98.462%
2026-07-31	3.2600	4.1200	3.2600	4.1000	+9.333%	13	505	+57.317%
2026-07-30	4.7800	4.7800	3.7000	3.7500	-39.807%	19	503	+72.000%
2026-07-29	7.0000	7.0000	6.0000	6.2300	-4.594%	30	507	+3.531%
2026-07-28	8.1400	8.1500	6.5000	6.5300	+0.772%	66	506	-1.225%
2026-07-27	6.0500	6.4800	6.0500	6.4800	+23.429%	6	450	-0.463%
2026-07-24	4.7800	5.3500	4.7800	5.2500	+47.472%	11	447	+22.857%
2026-07-22	3.2300	3.5600	3.2300	3.5600	+34.340%	9	448	+81.180%
2026-07-21	2.4900	2.6500	2.4900	2.6500	0.000%	2	443	+143.396%
2026-07-20	2.9000	2.9000	2.6400	2.6500	-8.304%	19	442	+143.396%
2026-07-16	2.9600	2.9800	2.4300	2.8900	+20.921%	952	439	+123.183%
2026-07-15	3.0500	3.0500	2.2600	2.3900	-37.922%	702	768	+169.874%
2026-07-14	3.7400	3.8500	3.5500	3.8500	-13.288%	6	1,132	+67.532%
2026-07-13	4.6000	4.6000	4.4400	4.4400	-6.329%	3	1,132	+45.270%
2026-07-10	5.2500	5.6200	4.7400	4.7400	-13.504%	12	1,131	+36.076%
2026-07-09	5.6600	5.6600	5.4800	5.4800	-25.442%	8	1,134	+17.701%
2026-07-08	8.1300	8.1300	7.3500	7.3500	-6.607%	109	1,134	-12.245%
2026-07-07	7.1700	8.8500	7.1700	7.8700	+78.864%	1,677	1,041	-18.043%
2026-07-06	4.9000	4.9000	4.4000	4.4000	-20.000%	2	170	+46.591%
2026-07-02	5.0000	5.5300	5.0000	5.5000	+30.952%	11	167	+17.273%
2026-06-30	4.5500	4.5500	3.8500	4.2000	-8.696%	31	167	+53.571%
2026-06-29	4.0000	4.6000	4.0000	4.6000	+91.667%	3	163	+40.217%
2026-06-25	2.2500	2.4100	2.2500	2.4000	+31.148%	14	162	+168.750%
2026-06-12	1.8300	1.8300	1.8300	1.8300	-5.670%	1	157	+252.459%
2026-06-10	1.6200	2.0100	1.6200	1.9400	+45.865%	16	156	+232.474%
2026-05-27	1.3300	1.3300	1.3300	1.3300	+33.000%	1	141	+384.962%
2026-05-18	1.0000	1.0000	1.0000	1.0000	+9.890%	1	140	+545.000%
2026-05-12	0.9100	0.9100	0.9100	0.9100	-26.613%	1	140	+608.791%
2026-05-07	0.8500	1.2400	0.4200	1.2400	+12.727%	3	139	+420.161%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-15.385%	1	140	+486.364%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-7.801%	1	140	+396.154%
2026-04-30	1.3100	1.4700	1.2600	1.4100	+14.634%	22	140	+357.447%
2026-04-28	1.2500	1.2500	1.1600	1.2300	-5.385%	4	139	+424.390%
2026-04-24	1.3600	1.4000	1.1900	1.3000	-15.584%	14	139	+396.154%
2026-04-23	1.3000	1.5400	1.0900	1.5400	+24.194%	17	140	+318.831%
2026-04-21	1.5000	1.5000	1.2400	1.2400	+31.915%	2	136	+420.161%
2026-04-20	0.9400	0.9400	0.9400	0.9400	-58.407%	3	136	+586.170%
2026-04-16	2.2600	2.2600	2.2600	2.2600	+0.444%	15	139	+185.398%
2026-04-15	2.3800	2.3800	2.2500	2.2500	-43.038%	16	154	+186.667%
2026-04-13	3.9500	3.9500	3.9500	3.9500	+23.438%	1	139	+63.291%
2026-04-09	2.9700	3.2000	2.9700	3.2000	+22.137%	4	138	+101.563%
2026-04-08	2.3900	2.6200	2.3900	2.6200	-25.143%	4	136	+146.183%
2026-04-06	3.6000	3.6000	3.4000	3.5000	-13.366%	8	134	+84.286%
2026-04-02	4.0400	4.0400	4.0400	4.0400	+1.000%	1	126	+59.653%
2026-03-31	4.0000	4.0500	3.8500	4.0000	+3.896%	5	126	+61.250%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+10.951%	1	125	+67.532%
2026-03-26	3.3500	3.5500	3.3500	3.4700	+0.580%	17	125	+85.879%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+6.154%	3	124	+86.957%
2026-03-23	2.9900	3.2500	2.9900	3.2500	-10.221%	7	123	+98.462%
2026-03-18	3.6200	3.6200	3.6200	3.6200	-20.440%	1	116	+78.177%
2026-03-16	4.5500	4.5500	4.5500	4.5500	+9.639%	1	116	+41.758%
2026-03-03	4.0700	4.2200	4.0600	4.1500	-13.900%	4	116	+55.422%
2026-03-02	5.0700	5.1700	4.5800	4.8200	+32.055%	6	116	+33.817%
2026-02-25	3.7800	3.7800	3.6500	3.6500	-10.976%	2	115	+76.712%
2026-02-24	4.2000	4.3000	4.1000	4.1000	+2.244%	12	115	+57.317%
2026-02-23	4.0100	4.0100	4.0100	4.0100	+5.805%	1	114	+60.848%
2026-02-19	3.9400	4.0200	3.4000	3.7900	+12.130%	182	113	+70.185%
2026-02-18	3.3800	3.3800	3.3800	3.3800	-11.053%	10	27	+90.828%
2026-02-13	3.9500	3.9500	3.8000	3.8000	+111.111%	2	16	+69.737%
2026-02-04	1.8000	1.8000	1.8000	1.8000	0.000%	1	16	+258.333%
2026-02-03	1.8900	1.8900	1.8000	1.8000	+20.000%	11	15	+258.333%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+108.333%	1	4	+330.000%
2026-01-27	0.7200	0.7200	0.7200	0.7200	-20.000%	1	3	+795.833%
2026-01-15	0.0100	0.9000	0.0100	0.9000	+13.924%	2	3	+616.667%
2026-01-05	0.7900	0.7900	0.7900	0.7900	+31.667%	1	2	+716.456%
2026-01-02	0.6000	0.6000	0.6000	0.6000	0.000%	2	2	+975.000%