Dark

JNJ20270115C130
JNJ Jan 15 2027 130.00 Call (JNJ270115C00130000)
option OPRA

EOD

Sep 3, 2026

149.38+17.650%(+22.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	149.4700	149.4800	149.3800	149.3800	+17.650%	3	45	0.000%
2026-08-07	126.9000	126.9700	126.8000	126.9700	+15.722%	5	73	+17.650%
2026-06-10	109.2800	109.7200	109.2800	109.7200	+1.405%	5	75	+36.147%
2026-06-09	108.2000	108.2000	108.2000	108.2000	+12.427%	1	76	+38.059%
2026-05-12	96.7400	96.7400	96.0600	96.2400	-0.321%	3	77	+55.216%
2026-04-27	96.5500	96.5500	96.5500	96.5500	-2.267%	2	75	+54.718%
2026-04-24	98.6400	98.7900	98.6400	98.7900	-2.140%	2	75	+51.210%
2026-04-23	100.6900	101.2000	100.6900	100.9500	+5.973%	12	74	+47.974%
2026-04-22	95.1900	95.6300	95.1900	95.2600	-1.387%	4	71	+56.813%
2026-04-21	96.9500	97.2000	96.6000	96.6000	-12.996%	24	70	+54.638%
2026-04-14	109.5000	111.0300	109.4500	111.0300	+1.667%	3	70	+34.540%
2026-03-19	109.2100	109.2100	109.2100	109.2100	-8.992%	1	71	+36.782%
2026-02-27	120.0000	120.0000	120.0000	120.0000	+25.130%	5	72	+24.483%
2026-01-27	95.5500	95.9000	95.5500	95.9000	+11.214%	24	77	+55.766%
2026-01-20	86.2300	86.2300	86.2300	86.2300	+4.521%	20	61	+73.234%
2026-01-13	82.5000	82.5000	82.5000	82.5000	+2.484%	1	81	+81.067%
2025-12-29	80.5000	80.5000	80.5000	80.5000	+0.050%	1	82	+85.565%
2025-12-18	80.1500	80.4600	80.1500	80.4600	-2.826%	22	83	+85.657%
2025-12-12	82.8000	82.8000	82.8000	82.8000	+6.701%	2	101	+80.411%
2025-12-10	72.9000	77.6000	72.9000	77.6000	+0.103%	4	101	+92.500%
2025-11-28	77.5200	77.5200	77.5200	77.5200	+31.390%	1	101	+92.699%
2025-11-10	59.0000	59.0000	59.0000	59.0000	+0.855%	1	102	+153.186%
2025-11-07	58.5000	58.5000	58.5000	58.5000	-3.178%	1	102	+155.350%
2025-10-28	60.0000	60.4200	60.0000	60.4200	+11.168%	2	103	+147.236%
2025-09-29	54.3500	54.3500	54.3500	54.3500	+6.925%	1	104	+174.848%
2025-08-27	50.8300	50.8300	50.8300	50.8300	-0.216%	1	103	+193.882%
2025-08-26	50.9400	50.9400	50.9400	50.9400	-1.565%	1	104	+193.247%
2025-08-25	51.7500	51.7500	51.7500	51.7500	+4.335%	1	104	+188.657%
2025-08-18	49.9000	49.9200	49.6000	49.6000	+4.421%	15	104	+201.169%
2025-08-13	47.5000	47.5000	47.5000	47.5000	+16.422%	1	119	+214.484%
2025-08-01	40.8000	40.8000	40.8000	40.8000	-0.415%	2	120	+266.127%
2025-07-31	40.9700	40.9700	40.9700	40.9700	+2.170%	15	122	+264.608%
2025-07-28	40.0200	40.6000	39.9300	40.1000	-6.744%	10	107	+272.519%
2025-07-24	43.0000	43.0000	43.0000	43.0000	+3.589%	5	107	+247.395%
2025-07-23	41.3000	41.5100	41.3000	41.5100	+1.890%	11	112	+259.865%
2025-07-22	40.7400	40.7400	40.7400	40.7400	+4.515%	1	121	+266.667%
2025-07-21	38.9800	38.9800	38.9800	38.9800	-2.550%	1	120	+283.222%
2025-07-16	37.4500	40.0000	37.4500	40.0000	+26.183%	9	119	+273.450%
2025-07-11	31.7000	31.7000	31.7000	31.7000	-7.038%	1	121	+371.230%
2025-07-10	34.1000	34.1000	34.1000	34.1000	+7.402%	1	120	+338.065%
2025-07-08	31.7500	31.7500	31.7500	31.7500	-1.733%	4	121	+370.488%
2025-07-02	32.3100	32.3100	32.3100	32.3100	+8.423%	2	125	+362.334%
2025-06-26	30.0000	30.0000	29.8000	29.8000	+4.196%	20	123	+401.275%
2025-06-23	28.6000	28.6000	28.6000	28.6000	+2.509%	1	143	+422.308%
2025-06-20	27.9000	27.9000	27.9000	27.9000	-10.577%	4	142	+435.412%
2025-06-17	31.2000	31.2000	31.2000	31.2000	-8.370%	5	140	+378.782%
2025-06-06	34.0500	34.0500	34.0500	34.0500	+5.516%	2	135	+338.708%
2025-06-02	32.2700	32.2700	32.2700	32.2700	+4.265%	2	134	+362.907%
2025-05-20	31.0000	31.0000	30.9500	30.9500	+19.268%	2	136	+382.649%
2025-05-14	25.6000	25.9500	25.6000	25.9500	-21.837%	3	136	+475.645%
2025-05-08	33.2000	33.2000	33.2000	33.2000	+5.665%	10	135	+349.940%
2025-05-01	31.4000	31.4200	31.4000	31.4200	+0.383%	3	145	+375.430%
2025-04-25	31.4500	31.4500	31.3000	31.3000	-1.324%	8	148	+377.252%
2025-04-09	31.7200	31.7200	31.7200	31.7200	-1.245%	8	148	+370.933%
2025-04-02	32.1200	32.1200	32.1200	32.1200	+0.062%	1	156	+365.068%
2025-04-01	32.1000	32.1000	32.1000	32.1000	-19.347%	10	156	+365.358%
2025-03-28	39.8000	39.8000	39.8000	39.8000	-5.238%	40	146	+275.327%
2025-03-11	42.0000	42.0000	42.0000	42.0000	-7.285%	1	166	+255.667%
2025-03-10	45.3000	45.3000	45.3000	45.3000	+2.373%	8	167	+229.757%
2025-03-07	44.2500	44.2500	44.2500	44.2500	+6.884%	14	175	+237.582%
2025-02-25	41.2300	42.3900	41.2300	41.4000	+1.000%	6	182	+260.821%
2025-02-24	40.4000	40.9900	40.4000	40.9900	+4.861%	4	182	+264.430%
2025-02-21	38.2000	39.0900	38.2000	39.0900	+7.096%	42	185	+282.144%
2025-02-20	36.5000	36.5000	36.5000	36.5000	+4.286%	10	204	+309.260%
2025-02-19	34.9300	35.0000	34.9300	35.0000	+11.111%	42	214	+326.800%
2025-02-18	31.5000	31.5000	31.5000	31.5000	-5.491%	1	256	+374.222%
2025-02-14	32.7500	33.3300	32.7500	33.3300	+0.543%	8	261	+348.185%
2025-02-11	32.6700	33.1500	32.6700	33.1500	+6.421%	6	261	+350.618%
2025-02-10	30.5000	31.1500	30.5000	31.1500	+0.161%	3	259	+379.551%
2025-02-07	31.1000	31.1000	31.1000	31.1000	-0.797%	2	259	+380.322%
2025-02-06	31.2400	31.3500	31.2400	31.3500	+0.577%	2	259	+376.491%
2025-02-05	31.1700	31.1700	31.1700	31.1700	+0.874%	1	260	+379.243%
2025-02-04	30.0000	30.9000	30.0000	30.9000	+8.307%	6	260	+383.430%
2025-01-27	27.8000	28.5300	27.8000	28.5300	+9.942%	3	260	+423.589%
2025-01-24	25.9500	25.9500	25.9500	25.9500	+12.826%	2	260	+475.645%
2025-01-22	22.6500	23.0000	22.6500	23.0000	-17.266%	2	259	+549.478%
2025-01-21	27.8000	27.8000	27.8000	27.8000	+3.615%	1	258	+437.338%
2025-01-16	26.8300	26.8300	26.8300	26.8300	+5.010%	10	258	+456.765%
2025-01-15	25.5500	25.5500	25.5500	25.5500	+5.753%	20	248	+484.658%
2025-01-13	24.1600	24.1600	24.1600	24.1600	-0.576%	3	268	+518.295%
2025-01-10	23.6000	24.3000	23.6000	24.3000	+3.492%	12	265	+514.733%
2025-01-08	23.4200	23.8000	23.0400	23.4800	-4.785%	35	224	+536.201%
2025-01-06	24.4000	24.8300	24.3300	24.6600	-5.409%	26	224	+505.758%
2025-01-03	25.0200	26.0700	25.0200	26.0700	+4.280%	6	212	+472.996%
2025-01-02	25.4500	25.6300	25.0000	25.0000	-7.579%	197	210	+497.520%
2024-12-16	27.0500	27.0500	27.0500	27.0500	+2.307%	5	26	+452.237%
2024-12-13	26.4400	26.4400	26.4400	26.4400	-1.343%	4	26	+464.977%
2024-12-11	26.9000	26.9000	26.7000	26.8000	-6.294%	9	24	+457.388%
2024-12-10	28.0500	28.6000	28.0500	28.6000	-9.206%	10	16	+422.308%
2024-11-12	31.5000	31.5000	31.5000	31.5000	-16.623%	7	8	+374.222%
2024-09-30	37.7800	37.7800	37.7800	37.7800	0.000%	1	1	+295.394%