Dark

JNJ20270115C140
JNJ Jan 15 2027 140.00 Call (JNJ270115C00140000)
option OPRA

Inactive

Jun 25, 2026

106.00+4.919%(+4.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	106.0000	106.0000	106.0000	106.0000	+4.919%	1	126	0.000%
2026-06-11	101.0300	101.0300	101.0300	101.0300	+1.456%	8	126	+4.919%
2026-06-10	99.5200	99.5800	99.5200	99.5800	+3.718%	2	134	+6.447%
2026-06-05	96.0100	96.0100	96.0100	96.0100	+9.538%	1	134	+10.405%
2026-05-29	88.3100	88.5100	87.5500	87.6500	-3.893%	4	134	+20.936%
2026-05-14	91.1500	91.2000	91.1500	91.2000	+0.088%	2	134	+16.228%
2026-05-13	91.1200	91.1200	91.1200	91.1200	+5.341%	1	131	+16.330%
2026-05-12	86.5500	86.9000	86.3000	86.5000	-0.231%	12	131	+22.543%
2026-05-05	86.7000	86.7000	86.7000	86.7000	-0.402%	1	131	+22.261%
2026-04-27	87.0500	87.0500	87.0500	87.0500	-2.323%	2	131	+21.769%
2026-04-24	88.9900	89.2200	88.9600	89.1200	-2.983%	6	132	+18.941%
2026-04-23	90.9000	91.8600	90.8000	91.8600	+7.313%	26	131	+15.393%
2026-04-22	85.9000	86.0000	85.4400	85.6000	-1.269%	10	128	+23.832%
2026-04-21	86.9900	86.9900	86.7000	86.7000	-15.000%	22	128	+22.261%
2026-04-14	102.1500	102.1500	102.0000	102.0000	+4.992%	2	129	+3.922%
2026-04-13	96.9500	97.2500	96.7000	97.1500	-3.621%	34	130	+9.110%
2026-03-17	100.8000	100.8000	100.8000	100.8000	-6.667%	1	146	+5.159%
2026-03-03	108.0000	108.0000	108.0000	108.0000	+1.029%	5	147	-1.852%
2026-02-25	106.9000	106.9000	106.9000	106.9000	+2.542%	2	149	-0.842%
2026-02-20	104.3000	104.3000	104.1500	104.2500	-2.021%	4	149	+1.679%
2026-02-12	103.3300	106.4000	103.3300	106.4000	+23.362%	11	148	-0.376%
2026-01-27	86.3000	86.3000	86.0000	86.2500	+7.813%	8	154	+22.899%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-0.892%	1	154	+32.500%
2026-01-16	80.7600	80.7600	80.7200	80.7200	+2.177%	33	188	+31.318%
2026-01-15	79.0000	79.0000	79.0000	79.0000	+16.795%	3	188	+34.177%
2026-01-12	67.6400	67.6400	67.6400	67.6400	+1.745%	2	189	+56.712%
2025-12-23	66.4800	66.4800	66.4800	66.4800	+4.693%	1	191	+59.446%
2025-12-09	63.5000	63.5000	63.5000	63.5000	-6.480%	6	191	+66.929%
2025-12-02	67.9000	67.9000	67.9000	67.9000	-2.414%	1	196	+56.112%
2025-11-25	69.5800	69.5800	69.5800	69.5800	+4.537%	1	196	+52.343%
2025-11-24	66.6400	66.8300	66.5400	66.5600	+14.957%	31	197	+59.255%
2025-11-14	57.9000	57.9000	57.9000	57.9000	+5.082%	1	228	+83.074%
2025-11-11	52.4900	55.1000	52.4900	55.1000	+7.617%	3	229	+92.377%
2025-10-14	51.2000	51.2000	51.2000	51.2000	-4.797%	2	226	+107.031%
2025-10-10	53.7800	53.7800	53.7800	53.7800	+7.992%	7	228	+97.099%
2025-10-07	49.9000	49.9000	49.8000	49.8000	-3.954%	2	237	+112.851%
2025-10-06	51.8500	51.8500	51.8500	51.8500	+5.472%	4	237	+104.436%
2025-10-01	49.1500	49.1600	49.1500	49.1600	-1.285%	2	237	+115.622%
2025-09-30	48.0500	49.8000	48.0500	49.8000	+8.026%	2	236	+112.851%
2025-09-29	46.1000	46.1000	46.1000	46.1000	+11.785%	1	235	+129.935%
2025-09-25	41.2400	41.2400	41.2400	41.2400	+0.097%	1	236	+157.032%
2025-09-24	41.2000	41.2000	41.2000	41.2000	+3.000%	1	237	+157.282%
2025-09-18	40.0000	40.0000	40.0000	40.0000	-4.306%	1	236	+165.000%
2025-08-26	41.8000	41.8000	41.8000	41.8000	-0.924%	1	236	+153.589%
2025-08-22	42.2300	42.2300	42.1900	42.1900	-4.005%	3	236	+151.244%
2025-08-21	43.9500	43.9500	43.9500	43.9500	+2.567%	1	239	+141.183%
2025-08-20	42.8500	42.8500	42.8500	42.8500	+0.990%	2	238	+147.375%
2025-08-19	41.9500	42.4300	41.9500	42.4300	+3.035%	5	240	+149.823%
2025-08-18	41.1800	41.1800	41.1800	41.1800	+0.907%	1	240	+157.407%
2025-08-15	39.8000	40.8100	39.8000	40.8100	+4.641%	15	241	+159.740%
2025-08-13	38.9000	39.0000	38.9000	39.0000	+0.257%	2	231	+171.795%
2025-08-11	38.9000	38.9000	38.9000	38.9000	+1.065%	3	233	+172.494%
2025-08-08	38.2000	38.4900	38.2000	38.4900	+4.592%	10	231	+175.396%
2025-08-07	36.8000	36.8000	36.8000	36.8000	+1.377%	10	235	+188.043%
2025-08-06	36.3000	36.3000	36.3000	36.3000	+12.558%	1	237	+192.011%
2025-08-01	32.2500	32.2500	32.2500	32.2500	-6.250%	1	237	+228.682%
2025-07-29	34.4000	34.4000	34.4000	34.4000	-0.865%	9	236	+208.140%
2025-07-25	34.7000	34.7000	34.7000	34.7000	-2.254%	1	238	+205.476%
2025-07-24	35.5000	35.5000	35.5000	35.5000	+3.108%	1	237	+198.592%
2025-07-23	34.4300	34.4300	34.4300	34.4300	+15.537%	30	237	+207.871%
2025-07-16	29.8000	29.8000	29.8000	29.8000	+14.176%	3	267	+255.705%
2025-07-14	25.0500	26.1000	25.0500	26.1000	-2.793%	4	270	+306.130%
2025-07-10	26.2000	26.9000	26.2000	26.8500	+8.748%	12	270	+294.786%
2025-07-07	24.6900	24.6900	24.6900	24.6900	-3.555%	1	279	+329.324%
2025-07-03	25.2100	25.6000	25.2100	25.6000	+10.727%	2	281	+314.063%
2025-06-26	23.1200	23.1200	23.1200	23.1200	+5.861%	2	281	+358.478%
2025-06-23	21.8400	21.8400	21.8400	21.8400	-15.152%	5	279	+385.348%
2025-06-06	25.7500	25.7500	25.7400	25.7400	-1.756%	8	274	+311.810%
2025-05-30	26.2000	26.2000	26.2000	26.2000	+8.264%	2	278	+304.580%
2025-05-23	23.1400	24.4100	23.1400	24.2000	+0.833%	22	283	+338.017%
2025-05-22	24.0000	24.0000	24.0000	24.0000	-2.439%	1	283	+341.667%
2025-05-21	24.8900	24.8900	24.6000	24.6000	+0.572%	2	282	+330.894%
2025-05-20	23.7000	24.4600	23.7000	24.4600	+5.431%	4	283	+333.361%
2025-05-19	23.2000	23.2000	23.2000	23.2000	+2.293%	5	285	+356.897%
2025-05-16	22.6800	22.6800	22.6800	22.6800	+8.000%	2	280	+367.372%
2025-05-15	21.0000	21.0000	21.0000	21.0000	+7.143%	30	281	+404.762%
2025-05-14	21.0000	21.0000	19.6000	19.6000	-8.837%	6	251	+440.816%
2025-05-13	20.7000	21.5000	20.7000	21.5000	-7.844%	15	245	+393.023%
2025-05-12	23.3300	23.3300	23.3300	23.3300	-8.832%	5	232	+354.351%
2025-04-24	25.6200	25.6200	25.5800	25.5900	-10.053%	25	232	+314.224%
2025-04-17	28.4500	28.4500	28.4500	28.4500	+13.800%	4	207	+272.583%
2025-04-15	25.0000	25.0000	25.0000	25.0000	+3.306%	2	207	+324.000%
2025-04-08	25.0000	25.0000	24.2000	24.2000	+7.556%	10	207	+338.017%
2025-04-07	22.7500	23.0700	22.5000	22.5000	-22.680%	11	204	+371.111%
2025-04-04	29.1000	29.1000	29.1000	29.1000	+12.355%	8	205	+264.261%
2025-04-02	25.9000	25.9000	25.9000	25.9000	+2.778%	2	204	+309.266%
2025-04-01	28.0000	28.0000	25.2000	25.2000	-26.957%	39	204	+320.635%
2025-03-31	34.5000	34.5000	34.5000	34.5000	+3.077%	2	206	+207.246%
2025-03-25	33.4700	33.4700	33.4700	33.4700	+5.053%	1	206	+216.702%
2025-03-19	31.8600	31.8600	31.8600	31.8600	-2.807%	1	205	+232.706%
2025-03-13	32.7800	32.7800	32.7800	32.7800	+2.023%	1	206	+223.368%
2025-03-12	32.1300	32.1300	32.1300	32.1300	-13.350%	1	206	+229.910%
2025-03-10	37.4000	38.1400	37.0800	37.0800	+1.924%	131	206	+185.868%
2025-03-07	36.3800	36.3800	36.3800	36.3800	+7.000%	2	207	+191.369%
2025-03-06	34.0000	34.0000	34.0000	34.0000	-9.333%	1	206	+211.765%
2025-03-04	37.5000	37.5000	37.5000	37.5000	+6.686%	1	206	+182.667%
2025-03-03	35.1500	35.1500	35.1500	35.1500	+1.297%	1	206	+201.565%
2025-02-25	34.7000	34.7000	34.7000	34.7000	+5.311%	2	209	+205.476%
2025-02-24	32.9900	32.9900	32.9500	32.9500	+3.682%	5	209	+221.700%
2025-02-21	31.7800	31.7800	31.7800	31.7800	+9.022%	2	214	+233.543%
2025-02-20	29.1500	29.1500	29.1500	29.1500	+5.235%	15	215	+263.636%
2025-02-19	27.7000	27.7000	27.7000	27.7000	+8.203%	35	230	+282.671%
2025-02-18	25.6800	25.7000	25.6000	25.6000	-2.588%	4	265	+314.063%
2025-02-14	26.0000	26.2800	26.0000	26.2800	+0.883%	8	266	+303.349%
2025-02-13	25.4800	26.0500	25.4800	26.0500	+4.200%	2	268	+306.910%
2025-02-12	25.0000	25.0000	25.0000	25.0000	-2.724%	40	268	+324.000%
2025-02-11	24.1800	25.7500	24.1800	25.7000	+4.049%	48	308	+312.451%
2025-02-10	24.7000	24.7000	24.7000	24.7000	+1.856%	1	355	+329.150%
2025-02-07	24.8600	24.8800	24.2500	24.2500	-2.218%	22	356	+337.113%
2025-02-06	24.8000	24.8000	24.8000	24.8000	+0.202%	10	353	+327.419%
2025-02-05	24.7500	24.7500	24.7500	24.7500	+5.230%	1	363	+328.283%
2025-02-04	24.0000	24.0000	23.5200	23.5200	+2.039%	5	364	+350.680%
2025-02-03	23.0500	23.0500	23.0500	23.0500	-3.029%	3	369	+359.870%
2025-01-31	23.7700	23.7700	23.7700	23.7700	+2.237%	4	372	+345.940%
2025-01-30	23.2500	23.2500	23.2500	23.2500	+2.558%	1	375	+355.914%
2025-01-29	22.6700	22.6700	22.6700	22.6700	+2.117%	2	375	+367.578%
2025-01-28	22.2000	22.2000	22.2000	22.2000	-7.500%	5	377	+377.477%
2025-01-27	22.7200	24.0000	22.3500	24.0000	+21.212%	68	382	+341.667%
2025-01-24	19.9500	19.9500	19.8000	19.8000	+6.452%	6	428	+435.354%
2025-01-23	18.6000	18.6000	18.6000	18.6000	+1.087%	8	429	+469.892%
2025-01-22	17.5000	18.4000	17.0000	18.4000	-11.111%	64	437	+476.087%
2025-01-21	20.4500	20.7000	20.4500	20.7000	-2.358%	3	413	+412.077%
2025-01-17	20.2000	21.2000	20.2000	21.2000	+0.474%	114	455	+400.000%
2025-01-16	21.0000	21.1000	21.0000	21.1000	+9.044%	72	455	+402.370%
2025-01-15	19.3500	19.3500	19.3500	19.3500	+7.202%	35	427	+447.804%
2025-01-14	19.1000	19.1000	18.0500	18.0500	-5.842%	2	392	+487.258%
2025-01-13	18.4000	19.2800	18.4000	19.1700	+8.305%	11	392	+452.947%
2025-01-10	18.0500	18.0500	17.7000	17.7000	0.000%	18	389	+498.870%
2025-01-08	18.0000	18.0000	17.7000	17.7000	-8.527%	10	370	+498.870%
2025-01-06	19.3500	19.3500	19.3500	19.3500	0.000%	1	370	+447.804%
2025-01-03	19.3500	19.3500	19.3500	19.3500	-0.769%	2	369	+447.804%
2025-01-02	19.8000	19.8000	19.5000	19.5000	+4.952%	6	368	+443.590%
2024-12-30	18.5600	18.8800	18.5600	18.5800	-7.562%	14	368	+470.506%
2024-12-26	19.9500	20.1000	19.9000	20.1000	-0.495%	9	354	+427.363%
2024-12-24	20.2000	20.2000	20.2000	20.2000	0.000%	10	335	+424.752%
2024-12-23	19.4300	20.2200	19.3100	20.2000	-0.394%	15	335	+424.752%
2024-12-20	19.7500	20.3000	19.7200	20.2800	+3.947%	26	320	+422.682%
2024-12-19	20.0000	20.0000	19.4700	19.5100	-5.291%	9	298	+443.311%
2024-12-18	20.6000	20.6000	20.6000	20.6000	+3.674%	8	289	+414.563%
2024-12-17	19.1600	20.0500	19.1600	19.8700	+3.490%	82	281	+433.468%
2024-12-16	21.0500	21.0500	19.1000	19.2000	-5.185%	36	201	+452.083%
2024-12-13	20.0000	20.2500	20.0000	20.2500	-1.316%	42	165	+423.457%
2024-12-12	21.1500	21.1500	20.4200	20.5200	-0.630%	29	144	+416.569%
2024-12-11	20.7500	20.7500	20.6500	20.6500	-5.057%	2	116	+413.317%
2024-12-06	22.4000	22.4000	21.7500	21.7500	-2.902%	26	97	+387.356%
2024-12-05	22.8000	23.2500	22.4000	22.4000	-2.269%	19	102	+373.214%
2024-12-04	23.1500	23.2500	22.9200	22.9200	-7.655%	35	83	+362.478%
2024-12-03	25.4000	25.5000	24.8200	24.8200	-4.281%	28	48	+327.075%
2024-11-22	26.0000	26.0000	25.9300	25.9300	-2.884%	4	22	+308.793%
2024-11-21	26.7000	26.7000	26.7000	26.7000	+11.482%	3	22	+297.004%
2024-11-19	24.2000	24.2000	23.9500	23.9500	-5.336%	4	23	+342.589%
2024-11-18	25.3000	25.3000	25.3000	25.3000	+5.813%	1	20	+318.972%
2024-11-14	24.5600	24.5600	23.8600	23.9100	-10.416%	9	21	+343.329%
2024-11-08	26.6000	26.6900	26.6000	26.6900	-3.297%	8	14	+297.152%
2024-11-07	27.6000	27.6000	27.6000	27.6000	-0.648%	9	10	+284.058%
2024-11-05	27.7800	27.7800	27.7800	27.7800	0.000%	1	1	+281.569%