Dark

JNJ20270115C145
JNJ Jan 15 2027 145.00 Call (JNJ270115C00145000)
option OPRA

Inactive

Jul 2, 2026

116.18+22.553%(+21.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	116.1800	116.1800	116.1800	116.1800	+22.553%	2	110	0.000%
2026-06-10	94.7800	95.0000	94.5600	94.8000	+13.181%	12	110	+22.553%
2026-05-29	83.6400	83.7900	83.6000	83.7600	-7.037%	6	105	+38.706%
2026-05-22	90.1000	90.1000	90.1000	90.1000	+5.863%	7	103	+28.946%
2026-05-21	85.1100	85.1100	85.1100	85.1100	-1.527%	1	110	+36.506%
2026-05-14	86.2200	86.4300	86.2200	86.4300	+5.854%	4	110	+34.421%
2026-05-12	81.9500	81.9500	81.6500	81.6500	-3.350%	2	108	+42.290%
2026-04-24	84.2600	84.7500	84.2600	84.4800	-1.995%	10	108	+37.524%
2026-04-23	86.1000	86.2000	86.1000	86.2000	+6.749%	2	106	+34.780%
2026-04-22	81.0300	81.4600	80.6000	80.7500	-1.584%	22	105	+43.876%
2026-04-21	82.0000	82.0500	82.0000	82.0500	-9.835%	2	101	+41.597%
2026-04-17	91.0000	91.0000	91.0000	91.0000	-1.834%	1	101	+27.670%
2026-04-13	92.2500	92.7000	92.2500	92.7000	-8.081%	24	101	+25.329%
2026-04-01	101.9800	101.9800	100.8500	100.8500	+1.306%	4	102	+15.201%
2026-03-16	99.5500	99.5500	99.5500	99.5500	-1.679%	1	103	+16.705%
2026-03-12	101.2500	101.2500	101.2500	101.2500	-0.930%	1	103	+14.746%
2026-02-23	102.2000	102.2000	102.2000	102.2000	+2.559%	1	103	+13.679%
2026-02-20	99.5500	99.6500	99.5500	99.6500	-1.900%	2	104	+16.588%
2026-02-12	101.5800	101.5800	101.5800	101.5800	+25.253%	1	103	+14.373%
2026-01-27	81.6000	81.6000	81.1000	81.1000	+12.467%	6	102	+43.255%
2026-01-21	72.1100	72.1100	72.1100	72.1100	-3.853%	1	100	+61.115%
2026-01-14	75.0000	75.0000	75.0000	75.0000	+12.613%	1	99	+54.907%
2026-01-12	66.6000	66.6000	66.6000	66.6000	+0.909%	5	100	+74.444%
2025-12-26	66.0000	66.0000	66.0000	66.0000	-8.270%	1	100	+76.030%
2025-12-15	71.9500	71.9500	71.9500	71.9500	+4.275%	3	101	+61.473%
2025-12-11	69.0000	69.0000	69.0000	69.0000	+13.115%	3	101	+68.377%
2025-12-09	61.0000	61.0000	61.0000	61.0000	-6.456%	1	101	+90.459%
2025-11-25	65.2100	65.2100	65.2100	65.2100	+3.755%	4	100	+78.163%
2025-11-21	62.8500	62.8500	62.8500	62.8500	+22.586%	4	102	+84.853%
2025-11-11	51.2700	51.2700	51.2700	51.2700	+5.820%	2	106	+126.604%
2025-10-28	48.4500	48.4500	48.4500	48.4500	+31.301%	1	106	+139.794%
2025-09-19	36.9000	36.9000	36.9000	36.9000	-5.675%	2	106	+214.851%
2025-09-02	39.1200	39.1200	39.1200	39.1200	-1.832%	2	106	+196.984%
2025-08-22	39.8600	39.8600	39.8500	39.8500	+0.050%	18	106	+191.543%
2025-08-21	39.8300	39.8300	39.8300	39.8300	+6.213%	1	124	+191.690%
2025-08-15	35.9500	37.5000	35.9500	37.5000	+7.358%	13	125	+209.813%
2025-08-13	34.9300	34.9300	34.9300	34.9300	+16.823%	8	128	+232.608%
2025-07-25	29.9000	29.9000	29.9000	29.9000	+9.364%	2	120	+288.562%
2025-07-16	26.1500	28.0000	26.1500	27.3400	+23.153%	14	120	+324.945%
2025-07-11	22.2000	22.2000	22.2000	22.2000	-7.500%	1	120	+423.333%
2025-07-10	24.0000	24.0000	24.0000	24.0000	+11.214%	1	119	+384.083%
2025-07-01	20.6000	21.5800	20.6000	21.5800	+5.268%	3	121	+438.369%
2025-06-27	20.5000	20.5000	20.5000	20.5000	+5.128%	1	121	+466.732%
2025-06-26	19.5000	19.5000	19.5000	19.5000	+0.723%	2	121	+495.795%
2025-06-23	19.3600	19.3600	19.3600	19.3600	-6.968%	3	121	+500.103%
2025-06-17	20.8100	20.8100	20.8100	20.8100	-7.511%	1	121	+458.289%
2025-06-10	22.5000	22.5000	22.5000	22.5000	+3.116%	1	122	+416.356%
2025-06-05	21.8200	21.8200	21.8200	21.8200	+0.599%	3	121	+432.447%
2025-06-04	21.6900	21.6900	21.6900	21.6900	+1.403%	3	121	+435.639%
2025-06-02	21.5800	21.5800	21.3900	21.3900	+1.422%	3	121	+443.151%
2025-05-23	21.2300	21.2300	21.0900	21.0900	+5.450%	4	121	+450.877%
2025-05-22	20.0000	20.0000	20.0000	20.0000	-6.323%	3	121	+480.900%
2025-05-20	21.2500	21.3500	21.2500	21.3500	+5.432%	7	121	+444.169%
2025-05-19	20.2100	20.2500	20.2100	20.2500	+3.316%	2	121	+473.728%
2025-05-16	19.6000	19.6000	19.6000	19.6000	+6.522%	2	120	+492.755%
2025-05-15	17.8000	18.4000	17.8000	18.4000	+8.235%	24	120	+531.413%
2025-05-14	17.3000	17.3000	16.8000	17.0000	-4.762%	11	131	+583.412%
2025-05-13	18.1500	18.8000	17.8500	17.8500	-21.262%	27	130	+550.868%
2025-05-09	22.8000	22.8000	22.6700	22.6700	+7.187%	4	129	+412.483%
2025-05-01	21.1500	21.1500	21.1500	21.1500	-6.125%	1	130	+449.314%
2025-04-14	22.5000	22.5300	22.0000	22.5300	+22.114%	3	130	+415.668%
2025-04-10	19.0500	19.0500	18.4500	18.4500	-7.750%	10	130	+529.702%
2025-04-09	20.4700	20.4700	20.0000	20.0000	-1.961%	12	130	+480.900%
2025-04-08	22.5000	22.5000	20.4000	20.4000	-5.991%	14	118	+469.510%
2025-04-01	21.2000	21.7000	21.2000	21.7000	-24.861%	6	115	+435.392%
2025-03-14	28.8800	28.8800	28.8800	28.8800	-16.411%	2	118	+302.285%
2025-03-10	33.8000	34.5500	33.8000	34.5500	+3.134%	5	118	+236.266%
2025-03-04	33.5000	33.5000	33.5000	33.5000	+7.372%	45	118	+246.806%
2025-03-03	31.2000	31.2000	31.2000	31.2000	+8.333%	1	133	+272.372%
2025-02-27	28.8000	28.8000	28.8000	28.8000	-7.246%	17	134	+303.403%
2025-02-25	30.0200	31.0500	30.0200	31.0500	+5.254%	24	172	+274.171%
2025-02-24	29.2800	29.6000	29.2800	29.5000	+1.724%	8	172	+293.831%
2025-02-21	26.8000	29.0000	26.8000	29.0000	+10.476%	12	178	+300.621%
2025-02-20	26.0000	26.2500	26.0000	26.2500	+5.847%	3	184	+342.590%
2025-02-19	24.8000	24.8000	24.8000	24.8000	+9.251%	4	187	+368.468%
2025-02-18	21.7000	22.7000	21.7000	22.7000	-0.613%	7	191	+411.806%
2025-02-14	22.9000	22.9000	22.8400	22.8400	-3.220%	62	208	+408.669%
2025-02-13	23.0000	23.6000	23.0000	23.6000	+7.273%	3	211	+392.288%
2025-02-11	22.0000	22.0000	22.0000	22.0000	+2.183%	6	211	+428.091%
2025-02-10	21.3200	21.5300	21.3200	21.5300	+1.461%	8	217	+439.619%
2025-02-05	21.1500	21.2200	21.1500	21.2200	+7.226%	36	213	+447.502%
2025-02-03	19.7900	19.7900	19.7900	19.7900	-2.512%	2	214	+487.064%
2025-01-31	20.3000	20.3000	20.3000	20.3000	+2.267%	2	216	+472.315%
2025-01-30	19.8500	19.8500	19.8500	19.8500	+3.117%	1	218	+485.290%
2025-01-28	20.2500	20.2500	19.2500	19.2500	-7.452%	101	218	+503.532%
2025-01-27	18.1000	20.8000	18.1000	20.8000	+21.637%	27	319	+458.558%
2025-01-24	17.1900	17.1900	17.1000	17.1000	-1.441%	4	336	+579.415%
2025-01-23	16.3500	18.4000	16.3500	17.3500	+12.662%	110	334	+569.625%
2025-01-22	14.9000	15.4000	14.5000	15.4000	-14.917%	17	229	+654.416%
2025-01-21	18.2000	18.2000	18.1000	18.1000	+0.166%	2	215	+541.878%
2025-01-17	18.0700	18.0700	18.0700	18.0700	-0.441%	2	215	+542.944%
2025-01-16	18.2500	18.2500	18.1500	18.1500	+7.524%	5	215	+540.110%
2025-01-13	15.6000	16.8800	15.6000	16.8800	+7.997%	7	214	+588.270%
2025-01-10	16.3200	16.3200	15.6300	15.6300	+3.168%	4	219	+643.314%
2025-01-08	15.0000	15.2000	15.0000	15.1500	-15.363%	10	212	+666.865%
2025-01-07	17.9000	17.9000	17.9000	17.9000	+5.294%	2	212	+549.050%
2025-01-06	17.0000	17.0000	17.0000	17.0000	+3.976%	1	209	+583.412%
2025-01-03	16.7500	16.7500	16.3500	16.3500	-1.625%	6	209	+610.581%
2025-01-02	17.0000	17.0000	16.6200	16.6200	+0.727%	8	206	+599.037%
2024-12-31	16.5000	16.5000	16.5000	16.5000	+4.563%	1	198	+604.121%
2024-12-30	17.0000	17.0000	15.7800	15.7800	-6.958%	7	198	+636.248%
2024-12-27	17.3800	17.3800	16.9600	16.9600	-1.681%	4	191	+585.024%
2024-12-26	17.4600	17.4600	17.2500	17.2500	-1.429%	2	189	+573.507%
2024-12-24	17.4800	17.5000	17.4800	17.5000	-1.242%	2	185	+563.886%
2024-12-23	17.7200	17.7200	17.7200	17.7200	-1.281%	2	185	+555.643%
2024-12-20	17.3400	17.9500	17.3400	17.9500	+8.002%	4	183	+547.242%
2024-12-19	16.7100	16.7100	16.6200	16.6200	+0.727%	18	181	+599.037%
2024-12-16	18.1500	18.1500	16.5000	16.5000	-5.822%	61	181	+604.121%
2024-12-13	17.6500	17.9000	17.1500	17.5200	-3.204%	28	120	+563.128%
2024-12-12	18.7500	18.7500	18.1000	18.1000	+0.556%	3	112	+541.878%
2024-12-11	18.6900	18.6900	18.0000	18.0000	-7.692%	5	109	+545.444%
2024-12-10	19.7000	19.7000	19.5000	19.5000	-0.510%	9	112	+495.795%
2024-12-09	19.6000	19.6000	19.6000	19.6000	+3.158%	2	115	+492.755%
2024-12-06	19.0000	19.0000	19.0000	19.0000	-3.943%	2	113	+511.474%
2024-12-05	19.9500	19.9500	19.7800	19.7800	-4.120%	5	114	+487.361%
2024-12-04	20.6300	20.6300	20.6300	20.6300	-6.227%	4	109	+463.160%
2024-12-03	22.4000	22.4000	22.0000	22.0000	-4.348%	4	105	+428.091%
2024-12-02	23.0000	23.0000	23.0000	23.0000	-5.815%	18	101	+405.130%
2024-11-27	24.4500	24.6500	24.4200	24.4200	+8.533%	64	19	+375.758%
2024-11-26	23.6500	23.6500	22.5000	22.5000	+0.897%	5	19	+416.356%
2024-11-18	22.3000	22.3000	22.3000	22.3000	+4.499%	1	18	+420.987%
2024-11-15	20.4600	21.3400	20.4600	21.3400	-4.944%	4	19	+444.424%
2024-11-12	22.4500	22.4500	22.4500	22.4500	-11.718%	1	17	+417.506%
2024-11-06	25.6300	25.6300	25.4300	25.4300	+1.113%	2	16	+356.862%
2024-11-05	25.1500	25.1500	25.1500	25.1500	-8.545%	4	14	+361.948%
2024-10-10	27.5000	27.5000	27.5000	27.5000	-0.181%	1	10	+322.473%
2024-09-26	27.5500	27.5500	27.5500	27.5500	-4.671%	1	11	+321.706%
2024-09-23	28.9000	28.9000	28.9000	28.9000	-2.694%	6	10	+302.007%
2024-09-20	29.7000	29.7000	29.7000	29.7000	-6.897%	4	4	+291.178%
2024-09-17	31.9000	31.9000	31.9000	31.9000	0.000%	2	2	+264.201%