Dark

JNJ20261016C270
JNJ Oct 16 2026 270.00 Call (JNJ261016C00270000)
option OPRA

EOD

Jul 23, 2026

8.80+20.548%(+1.50)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.0500	8.9900	8.0500	8.8000	+20.548%	41	1,203	0.000%
2026-07-22	6.1500	7.3000	6.1500	7.3000	+32.727%	51	1,197	+20.548%
2026-07-21	4.6000	5.7500	4.6000	5.5000	+5.769%	72	1,189	+60.000%
2026-07-20	6.3900	6.3900	5.1700	5.2000	-12.605%	49	1,186	+69.231%
2026-07-17	7.1000	7.1000	5.7700	5.9500	+7.207%	75	1,205	+47.899%
2026-07-16	5.5300	5.9000	4.9000	5.5500	+6.731%	169	1,141	+58.559%
2026-07-15	6.9500	6.9500	5.0000	5.2000	-18.110%	250	1,086	+69.231%
2026-07-14	7.7700	7.7700	6.2500	6.3500	-29.601%	307	843	+38.583%
2026-07-13	8.3500	9.0500	8.3500	9.0200	+1.921%	19	561	-2.439%
2026-07-10	9.0000	9.0000	8.0500	8.8500	-3.279%	163	551	-0.565%
2026-07-09	11.5000	11.5000	9.1500	9.1500	-30.943%	25	464	-3.825%
2026-07-08	13.1500	14.7000	13.1500	13.2500	-11.667%	177	457	-33.585%
2026-07-07	15.0000	15.7200	13.6000	15.0000	+63.043%	92	403	-41.333%
2026-07-06	11.2900	11.2900	8.6000	9.2000	-18.871%	45	377	-4.348%
2026-07-02	9.9000	11.3400	9.9000	11.3400	+51.200%	22	360	-22.399%
2026-07-01	7.8900	7.8900	6.2000	7.5000	-6.250%	7	360	+17.333%
2026-06-30	9.8200	9.8200	8.0000	8.0000	-3.730%	12	359	+10.000%
2026-06-29	7.5800	8.4200	7.5800	8.3100	+11.544%	51	347	+5.897%
2026-06-26	6.5100	7.6400	6.5100	7.4500	+61.957%	123	328	+18.121%
2026-06-25	5.0100	5.4200	4.6000	4.6000	+38.973%	47	258	+91.304%
2026-06-24	3.5300	3.7500	3.3000	3.3100	+1.846%	28	247	+165.861%
2026-06-23	2.7100	3.2500	2.4500	3.2500	+38.889%	38	249	+170.769%
2026-06-22	1.9900	2.3400	1.1200	2.3400	+20.619%	12	235	+276.068%
2026-06-18	2.1300	2.1900	1.8600	1.9400	-9.767%	8	235	+353.608%
2026-06-17	2.4400	2.4400	2.1500	2.1500	-20.370%	16	235	+309.302%
2026-06-16	2.6900	2.7100	2.4300	2.7000	+2.662%	31	235	+225.926%
2026-06-15	3.3000	3.3700	2.3000	2.6300	-27.945%	15	229	+234.601%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-13.712%	5	218	+141.096%
2026-06-11	4.2300	4.2300	4.2300	4.2300	+9.021%	1	223	+108.038%
2026-06-10	3.6800	3.8900	3.6800	3.8800	+8.683%	11	223	+126.804%
2026-06-09	2.5600	3.5700	2.5600	3.5700	+44.534%	57	220	+146.499%
2026-06-08	2.6300	2.6500	2.4700	2.4700	-4.633%	16	202	+256.275%
2026-06-05	2.2600	2.5900	2.2600	2.5900	+23.333%	2	202	+239.768%
2026-06-04	1.9900	2.1300	1.9500	2.1000	+31.250%	17	202	+319.048%
2026-06-03	1.8000	1.8200	1.6000	1.6000	-3.614%	8	204	+450.000%
2026-06-02	1.5800	1.7000	1.5500	1.6600	-2.924%	12	205	+430.120%
2026-06-01	1.7300	1.7800	1.7100	1.7100	-8.065%	8	204	+414.620%
2026-05-29	2.3100	2.3400	1.8600	1.8600	-31.365%	10	203	+373.118%
2026-05-28	2.6100	2.7100	2.6100	2.7100	-1.095%	8	203	+224.723%
2026-05-27	2.7300	2.8200	2.7300	2.7400	+2.622%	6	201	+221.168%
2026-05-26	2.6500	2.8400	2.6400	2.6700	-8.562%	6	201	+229.588%
2026-05-22	2.8100	3.2100	2.8100	2.9200	+13.619%	21	204	+201.370%
2026-05-21	2.3000	2.5800	2.3000	2.5700	+1.181%	8	216	+242.412%
2026-05-20	2.6900	2.7400	2.4600	2.5400	+2.008%	20	216	+246.457%
2026-05-19	2.3600	2.7500	2.1900	2.4900	+11.161%	17	218	+253.414%
2026-05-18	1.9800	2.3300	1.9700	2.2400	-3.030%	13	218	+292.857%
2026-05-15	2.6000	2.6000	2.3100	2.3100	-16.606%	10	218	+280.952%
2026-05-14	2.7800	2.8600	2.6000	2.7700	+6.538%	17	214	+217.690%
2026-05-13	2.0200	2.7000	1.7600	2.6000	+29.353%	12	215	+238.462%
2026-05-12	1.5600	2.0100	1.5600	2.0100	+30.519%	8	215	+337.811%
2026-05-08	1.8200	1.8200	1.3100	1.5400	-17.204%	10	215	+471.429%
2026-05-07	1.8800	1.8800	1.6500	1.8600	-4.615%	10	211	+373.118%
2026-05-06	2.3000	2.3000	1.8900	1.9500	-10.959%	17	210	+351.282%
2026-05-05	1.8900	2.1900	1.8800	2.1900	-5.195%	6	202	+301.826%
2026-05-04	2.3100	2.3400	2.3100	2.3100	-19.792%	6	202	+280.952%
2026-05-01	2.8700	2.8800	2.7100	2.8800	-7.097%	6	206	+205.556%
2026-04-30	3.3400	3.4000	2.9300	3.1000	+3.333%	44	206	+183.871%
2026-04-29	2.4400	3.0000	2.4400	3.0000	+16.732%	4	201	+193.333%
2026-04-28	3.1100	3.3900	2.5700	2.5700	-2.281%	29	200	+242.412%
2026-04-27	2.5900	2.7500	2.5800	2.6300	-21.493%	21	205	+234.601%
2026-04-24	2.9500	3.3500	2.9500	3.3500	+36.179%	24	217	+162.687%
2026-04-22	2.4600	2.4600	2.4600	2.4600	-10.870%	1	213	+257.724%
2026-04-21	3.0000	3.6500	2.5400	2.7600	-23.757%	46	205	+218.841%
2026-04-20	3.6500	3.6500	3.6000	3.6200	-10.174%	14	205	+143.094%
2026-04-16	4.4000	4.6000	4.0300	4.0300	-30.517%	37	203	+118.362%
2026-04-14	5.1500	6.0500	5.1500	5.8000	-9.375%	66	173	+51.724%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-9.859%	10	158	+37.500%
2026-04-09	7.2000	7.5000	7.1000	7.1000	+9.231%	19	154	+23.944%
2026-04-07	6.6000	6.8500	6.4000	6.5000	-13.679%	5	140	+35.385%
2026-04-06	7.7500	7.7500	7.4800	7.5300	-19.032%	19	139	+16.866%
2026-04-02	9.3000	9.3000	9.3000	9.3000	+7.514%	3	122	-5.376%
2026-04-01	8.6500	8.6500	8.6500	8.6500	+5.746%	9	122	+1.734%
2026-03-31	8.9700	9.0500	8.1800	8.1800	+17.698%	22	113	+7.579%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+20.870%	1	98	+26.619%
2026-03-24	5.8500	5.8500	5.7500	5.7500	-14.815%	2	97	+53.043%
2026-03-20	6.7500	6.7500	6.7500	6.7500	-22.414%	2	95	+30.370%
2026-03-16	9.0500	9.0500	8.6500	8.7000	+3.571%	22	93	+1.149%
2026-03-11	8.4000	8.4000	8.4000	8.4000	-6.145%	4	71	+4.762%
2026-03-09	8.9500	8.9500	8.8500	8.9500	+20.946%	4	67	-1.676%
2026-03-06	7.3200	7.4000	7.3200	7.4000	+9.145%	3	63	+18.919%
2026-03-05	7.2500	7.3000	6.7800	6.7800	-33.595%	15	62	+29.794%
2026-03-03	10.2100	10.2100	10.2100	10.2100	+13.444%	2	57	-13.810%
2026-02-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	55	-2.222%
2026-02-23	9.0500	9.0500	9.0000	9.0000	+1.124%	12	54	-2.222%
2026-02-19	9.1500	9.1500	8.9000	8.9000	0.000%	44	44	-1.124%