Dark

JNJ20270115C150
JNJ Jan 15 2027 150.00 Call (JNJ270115C00150000)
option OPRA

EOD

Jul 21, 2026

101.35-2.707%(-2.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	101.3500	101.3500	101.3500	101.3500	-2.707%	1	241	0.000%
2026-07-17	102.5500	104.1700	102.5500	104.1700	+3.139%	5	241	-2.707%
2026-07-15	101.0000	101.0000	101.0000	101.0000	-6.490%	10	244	+0.347%
2026-07-10	108.0100	108.0100	108.0100	108.0100	-8.147%	1	234	-6.166%
2026-07-07	117.5900	117.5900	117.5900	117.5900	+25.229%	5	234	-13.811%
2026-06-24	93.9000	93.9000	93.9000	93.9000	+2.904%	2	239	+7.934%
2026-06-11	91.2500	91.2500	91.2500	91.2500	+1.187%	3	239	+11.068%
2026-06-10	90.0000	90.1800	90.0000	90.1800	+19.223%	4	240	+12.386%
2026-06-03	75.6400	75.6400	75.6400	75.6400	-5.177%	2	238	+33.990%
2026-05-29	79.7000	79.9000	79.7000	79.7700	-4.123%	4	236	+27.053%
2026-05-28	83.0000	83.2900	83.0000	83.2000	+2.488%	12	235	+21.815%
2026-05-14	81.3000	81.6000	80.9800	81.1800	+2.759%	10	230	+24.846%
2026-05-13	79.0000	79.0000	79.0000	79.0000	+2.571%	5	226	+28.291%
2026-05-12	77.0600	77.4200	77.0000	77.0200	+4.095%	6	226	+31.589%
2026-05-07	73.7500	74.1800	73.7500	73.9900	-1.896%	16	226	+36.978%
2026-05-06	75.3300	75.4200	75.3300	75.4200	-0.763%	2	224	+34.381%
2026-05-04	76.0000	76.0000	76.0000	76.0000	-4.833%	1	224	+33.355%
2026-04-29	79.8600	79.8600	79.8600	79.8600	-0.175%	1	223	+26.910%
2026-04-24	79.6500	80.0000	79.4500	80.0000	-2.724%	9	223	+26.688%
2026-04-23	81.4000	82.2400	81.4000	82.2400	+7.433%	6	222	+23.237%
2026-04-22	76.4000	76.6600	76.4000	76.5500	-3.662%	4	221	+32.397%
2026-04-21	79.4600	79.4600	79.4600	79.4600	-8.897%	1	221	+27.548%
2026-04-16	87.2200	87.2200	87.2200	87.2200	-5.901%	1	220	+16.200%
2026-04-14	92.6900	92.6900	92.6900	92.6900	+3.564%	2	219	+9.343%
2026-04-13	88.1000	89.5000	87.7100	89.5000	-6.984%	6	220	+13.240%
2026-03-13	97.0000	97.0000	96.2200	96.2200	-0.681%	2	216	+5.332%
2026-03-12	96.7000	96.8800	96.7000	96.8800	-1.724%	2	216	+4.614%
2026-03-03	98.5800	98.5800	98.5800	98.5800	+3.878%	1	216	+2.810%
2026-02-20	94.8000	94.9000	94.8000	94.9000	-2.547%	40	217	+6.797%
2026-02-12	97.3800	97.3800	97.3800	97.3800	+6.217%	1	217	+4.077%
2026-02-11	91.6800	91.6800	91.6800	91.6800	+1.025%	2	217	+10.548%
2026-02-10	90.7500	90.7500	90.7500	90.7500	-0.220%	3	217	+11.680%
2026-02-06	90.9500	90.9500	90.9500	90.9500	+1.145%	9	220	+11.435%
2026-02-05	89.9000	89.9200	89.9000	89.9200	+9.272%	12	220	+12.711%
2026-02-02	82.2900	82.2900	82.2900	82.2900	+3.509%	1	211	+23.162%
2026-01-30	79.2800	79.5000	79.2800	79.5000	+3.381%	3	211	+27.484%
2026-01-27	76.4500	76.9000	76.3500	76.9000	+13.205%	40	213	+31.795%
2026-01-20	67.9300	67.9300	67.9300	67.9300	+14.130%	20	195	+49.198%
2026-01-08	59.5200	59.5200	59.5200	59.5200	+4.697%	1	195	+70.279%
2026-01-05	56.8500	56.8500	56.8500	56.8500	-5.877%	1	194	+78.276%
2025-12-31	60.4000	60.4000	60.4000	60.4000	-0.707%	1	195	+67.798%
2025-12-30	60.8300	60.8300	60.8300	60.8300	-0.686%	1	195	+66.612%
2025-12-24	61.2500	61.2500	61.2500	61.2500	+3.463%	1	196	+65.469%
2025-12-23	59.2000	59.2000	59.2000	59.2000	-1.333%	3	196	+71.199%
2025-12-22	60.0000	60.0000	60.0000	60.0000	-3.459%	2	196	+68.917%
2025-12-18	62.1500	62.1500	62.1500	62.1500	-7.418%	20	196	+63.073%
2025-12-15	67.1300	67.1300	67.1300	67.1300	+4.482%	2	196	+50.976%
2025-12-11	64.2500	64.2500	64.2500	64.2500	+12.522%	1	198	+57.743%
2025-12-09	57.1000	57.1000	57.1000	57.1000	+1.964%	1	199	+77.496%
2025-12-05	56.0000	56.0000	56.0000	56.0000	-1.909%	1	200	+80.982%
2025-12-04	57.0900	57.0900	57.0900	57.0900	-2.410%	2	201	+77.527%
2025-12-02	58.5000	58.5000	58.5000	58.5000	+0.515%	1	201	+73.248%
2025-11-21	58.3500	58.3500	58.2000	58.2000	+8.259%	9	202	+74.141%
2025-11-17	52.9500	53.7600	52.9500	53.7600	+8.387%	2	202	+88.523%
2025-11-12	49.6000	49.6000	49.6000	49.6000	+10.665%	1	202	+104.335%
2025-10-24	44.8200	44.8200	44.8200	44.8200	-7.740%	1	203	+126.127%
2025-10-20	47.2500	48.5800	47.2500	48.5800	+5.106%	2	204	+108.625%
2025-10-16	47.0000	47.0000	46.2200	46.2200	-2.695%	3	202	+119.277%
2025-10-15	47.5000	47.5000	47.5000	47.5000	+4.510%	13	204	+113.368%
2025-10-10	45.3600	45.4500	45.3600	45.4500	+0.110%	7	204	+122.992%
2025-10-08	45.4000	45.4000	45.4000	45.4000	+2.252%	1	201	+123.238%
2025-10-06	44.8500	45.0000	44.4000	44.4000	+3.860%	3	201	+128.266%
2025-10-03	42.7500	42.7500	42.7500	42.7500	+3.888%	1	199	+137.076%
2025-10-02	41.6000	41.6000	41.1500	41.1500	+0.587%	26	199	+146.294%
2025-10-01	40.7700	40.9100	40.7700	40.9100	-1.422%	2	199	+147.739%
2025-09-30	41.5000	41.5000	41.5000	41.5000	+16.901%	1	199	+144.217%
2025-09-29	38.2400	38.2400	35.5000	35.5000	-1.389%	2	200	+185.493%
2025-09-26	35.0000	36.1500	35.0000	36.0000	+9.091%	9	200	+181.528%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-1.961%	10	208	+207.121%
2025-09-17	33.6600	33.6600	33.6600	33.6600	+0.030%	1	205	+201.099%
2025-09-16	33.5000	33.8400	33.5000	33.6500	-2.464%	4	204	+201.189%
2025-08-25	34.6600	34.6600	34.5000	34.5000	-2.680%	2	200	+193.768%
2025-08-22	35.3300	35.4500	35.3300	35.4500	-1.500%	4	201	+185.896%
2025-08-21	35.7600	36.4300	35.7600	35.9900	+4.774%	7	198	+181.606%
2025-08-19	34.3500	34.3500	34.3500	34.3500	+2.537%	1	199	+195.051%
2025-08-18	33.5000	33.5000	33.5000	33.5000	-1.267%	1	199	+202.537%
2025-08-15	32.9000	33.9300	32.9000	33.9300	+6.031%	4	199	+198.703%
2025-08-14	32.0500	32.0500	32.0000	32.0000	+2.400%	5	202	+216.719%
2025-08-08	30.3400	31.2500	30.3400	31.2500	+6.655%	5	203	+224.320%
2025-08-06	29.3000	29.3000	29.3000	29.3000	+4.085%	1	206	+245.904%
2025-08-05	28.7500	28.7500	28.1500	28.1500	+11.265%	35	206	+260.036%
2025-08-01	24.6300	25.3000	24.6300	25.3000	-6.814%	18	207	+300.593%
2025-07-29	27.1500	27.1500	27.1500	27.1500	+0.929%	1	207	+273.297%
2025-07-25	26.9000	26.9000	26.9000	26.9000	-3.929%	1	206	+276.766%
2025-07-24	28.0600	28.0600	28.0000	28.0000	+2.941%	18	205	+261.964%
2025-07-23	27.2000	27.2000	27.2000	27.2000	+14.046%	2	215	+272.610%
2025-07-17	23.2000	23.8500	23.0000	23.8500	-5.545%	11	217	+324.948%
2025-07-16	24.0000	25.5000	22.8500	25.2500	+35.753%	30	218	+301.386%
2025-07-15	18.6000	18.6000	18.6000	18.6000	-2.872%	8	240	+444.892%
2025-07-14	18.7500	19.1500	18.7500	19.1500	-1.795%	23	248	+429.243%
2025-07-11	19.5000	19.5000	19.5000	19.5000	+3.448%	2	227	+419.744%
2025-07-08	18.5500	18.8500	18.5500	18.8500	-8.049%	3	228	+437.666%
2025-07-01	17.5500	20.5000	17.5500	20.5000	+22.754%	11	230	+394.390%
2025-06-27	16.7000	16.7000	16.7000	16.7000	-2.053%	3	232	+506.886%
2025-06-26	17.1900	17.2200	17.0500	17.0500	-1.729%	12	229	+494.428%
2025-06-25	17.3500	17.3500	17.3500	17.3500	+1.166%	1	229	+484.150%
2025-06-24	17.1000	17.1500	17.1000	17.1500	+6.192%	20	229	+490.962%
2025-06-23	16.6000	16.6000	16.1500	16.1500	+2.866%	3	224	+527.554%
2025-06-20	16.8200	16.8200	15.6900	15.7000	-12.045%	14	224	+545.541%
2025-06-18	17.0000	17.8500	16.8800	17.8500	-1.923%	5	214	+467.787%
2025-06-17	18.8000	18.8000	18.2000	18.2000	-5.699%	4	214	+456.868%
2025-06-16	19.7000	19.7000	19.3000	19.3000	-3.980%	3	210	+425.130%
2025-06-12	20.1000	20.1000	20.1000	20.1000	+0.149%	1	207	+404.229%
2025-06-10	20.0700	20.0700	20.0700	20.0700	-0.644%	1	208	+404.983%
2025-06-09	20.2000	20.2000	20.2000	20.2000	+6.037%	2	208	+401.733%
2025-06-04	18.8000	19.0500	18.8000	19.0500	-4.271%	4	213	+432.021%
2025-06-03	19.9000	19.9000	19.9000	19.9000	+2.842%	25	213	+409.296%
2025-06-02	18.8000	19.6100	18.5600	19.3500	-1.777%	25	188	+423.773%
2025-05-30	19.7000	19.7000	19.7000	19.7000	+1.546%	4	170	+414.467%
2025-05-29	19.0000	19.4000	19.0000	19.4000	+0.622%	5	170	+422.423%
2025-05-27	19.2000	19.2800	19.1500	19.2800	+7.409%	11	175	+425.674%
2025-05-23	18.6100	18.6100	17.9500	17.9500	+3.518%	14	186	+464.624%
2025-05-22	17.3400	17.3400	17.3400	17.3400	-6.270%	1	186	+484.487%
2025-05-21	17.9500	18.7300	17.9500	18.5000	-1.596%	4	186	+447.838%
2025-05-20	18.4500	18.8000	18.4500	18.8000	+7.429%	6	186	+439.096%
2025-05-19	17.5000	17.5000	17.5000	17.5000	+3.002%	2	180	+479.143%
2025-05-16	16.4100	17.0900	16.4100	16.9900	+6.187%	14	180	+496.527%
2025-05-15	15.5000	16.0000	15.3000	16.0000	+9.215%	7	176	+533.438%
2025-05-14	15.1000	15.1000	14.4000	14.6500	-5.484%	24	183	+591.809%
2025-05-13	16.6000	16.6000	15.4000	15.5000	-22.693%	21	169	+553.871%
2025-05-09	20.0500	20.0500	20.0500	20.0500	+3.191%	34	169	+405.486%
2025-05-05	19.4300	19.4300	19.4300	19.4300	-1.620%	1	154	+421.616%
2025-05-02	19.7500	19.7500	19.7500	19.7500	+3.838%	20	154	+413.165%
2025-05-01	19.0000	19.0200	19.0000	19.0200	-2.462%	3	154	+432.860%
2025-04-24	19.5000	19.5000	19.5000	19.5000	-2.500%	2	157	+419.744%
2025-04-23	20.0000	20.0000	20.0000	20.0000	-7.961%	1	157	+406.750%
2025-04-22	21.7300	21.7300	21.7300	21.7300	-6.858%	1	157	+366.406%
2025-04-17	23.3300	23.3300	23.3300	23.3300	+23.964%	1	156	+334.419%
2025-04-15	17.7000	18.8200	17.7000	18.8200	+5.909%	2	156	+438.523%
2025-04-09	16.5000	17.7700	16.5000	17.7700	-7.448%	2	156	+470.343%
2025-04-08	19.2000	19.2000	19.2000	19.2000	-16.883%	1	155	+427.865%
2025-04-04	23.1000	23.1000	23.1000	23.1000	+20.627%	20	155	+338.745%
2025-04-02	18.5000	19.6200	18.5000	19.1500	+1.862%	11	155	+429.243%
2025-04-01	21.3500	21.3500	18.3400	18.8000	-28.490%	53	152	+439.096%
2025-03-28	25.9000	26.2900	25.8500	26.2900	+2.216%	42	149	+285.508%
2025-03-14	24.7700	25.7200	24.7700	25.7200	-5.615%	22	146	+294.051%
2025-03-12	27.2500	27.2500	27.2500	27.2500	-3.710%	4	141	+271.927%
2025-03-11	28.8000	28.8000	28.3000	28.3000	-1.565%	31	139	+258.127%
2025-03-07	29.0000	29.0000	28.7500	28.7500	-6.656%	4	140	+252.522%
2025-03-04	30.8000	30.8000	30.8000	30.8000	+9.220%	2	140	+229.058%
2025-03-03	28.2000	28.2000	28.2000	28.2000	+8.503%	3	140	+259.397%
2025-02-28	26.0500	26.0500	25.9900	25.9900	+2.931%	30	140	+289.958%
2025-02-27	25.5000	25.5000	25.2500	25.2500	-9.821%	6	143	+301.386%
2025-02-25	27.1000	28.0000	27.1000	28.0000	+5.263%	3	144	+261.964%
2025-02-24	26.6500	26.6500	26.6000	26.6000	+5.556%	21	145	+281.015%
2025-02-21	23.7500	25.2000	23.7500	25.2000	+10.284%	40	145	+302.183%
2025-02-20	22.0000	22.8500	22.0000	22.8500	+8.965%	13	164	+343.545%
2025-02-19	20.8600	20.9700	20.8600	20.9700	+7.154%	4	177	+383.309%
2025-02-18	19.6100	19.6100	19.5700	19.5700	-1.658%	19	178	+417.885%
2025-02-14	19.9000	19.9000	19.9000	19.9000	-2.689%	4	180	+409.296%
2025-02-13	19.7400	20.8000	19.7400	20.4500	+6.234%	14	180	+395.599%
2025-02-11	18.7500	19.2500	18.7500	19.2500	+5.769%	2	184	+426.494%
2025-02-05	18.4300	18.4300	18.2000	18.2000	+1.676%	4	184	+456.868%
2025-02-04	17.9000	17.9000	17.9000	17.9000	+4.985%	3	187	+466.201%
2025-02-03	17.0500	17.0500	17.0500	17.0500	-6.319%	1	187	+494.428%
2025-01-30	17.1500	18.2000	17.1500	18.2000	+8.269%	3	188	+456.868%
2025-01-29	16.8100	16.8100	16.8100	16.8100	+5.062%	2	188	+502.915%
2025-01-28	16.5000	16.5000	16.0000	16.0000	-10.314%	20	188	+533.438%
2025-01-27	16.5500	17.8400	16.5500	17.8400	+23.975%	14	170	+468.105%
2025-01-24	14.2900	14.3900	14.2900	14.3900	+10.692%	14	177	+604.309%
2025-01-22	13.0000	14.0000	12.3800	13.0000	-13.333%	39	179	+679.615%
2025-01-17	15.4800	15.4800	15.0000	15.0000	-3.846%	10	147	+575.667%
2025-01-16	13.6000	15.6000	13.6000	15.6000	+8.333%	30	147	+549.679%
2025-01-15	14.7000	14.7500	14.4000	14.4000	+1.408%	21	135	+603.819%
2025-01-14	13.7500	14.2500	13.6500	14.2000	-2.069%	8	142	+613.732%
2025-01-13	14.0000	14.5000	14.0000	14.5000	+10.687%	7	138	+598.966%
2025-01-10	12.7000	13.6700	12.7000	13.1000	+1.002%	146	141	+673.664%
2025-01-08	13.0000	13.1000	12.7500	12.9700	-14.389%	33	144	+681.419%
2025-01-07	15.5200	15.5200	15.1500	15.1500	+10.746%	2	144	+568.977%
2025-01-06	13.4000	13.8300	13.3900	13.6800	-3.594%	27	143	+640.863%
2025-01-03	13.9000	14.1900	13.7900	14.1900	+0.567%	6	124	+614.235%
2025-01-02	14.3600	14.4000	14.1100	14.1100	+2.246%	67	123	+618.285%
2024-12-31	14.0000	14.0000	13.8000	13.8000	0.000%	4	119	+634.420%
2024-12-30	13.1000	13.9000	13.1000	13.8000	-5.802%	30	119	+634.420%
2024-12-27	14.8000	14.8000	14.6400	14.6500	+3.169%	54	104	+591.809%
2024-12-23	14.1500	14.2000	14.1500	14.2000	-2.873%	4	77	+613.732%
2024-12-20	14.8000	14.8000	14.6200	14.6200	-1.879%	3	75	+593.228%
2024-12-19	14.6700	15.0000	14.6700	14.9000	-0.667%	27	76	+580.201%
2024-12-18	15.2300	15.2500	15.0000	15.0000	+0.739%	15	66	+575.667%
2024-12-17	15.0000	15.0000	14.8900	14.8900	-2.039%	2	58	+580.658%
2024-12-16	15.2000	15.2000	15.2000	15.2000	+1.333%	2	55	+566.776%
2024-12-13	14.9500	15.0000	14.6000	15.0000	-1.316%	8	55	+575.667%
2024-12-12	15.5000	15.7000	15.2000	15.2000	-0.783%	5	53	+566.776%
2024-12-11	15.5000	15.5000	15.3200	15.3200	-8.701%	18	48	+561.554%
2024-12-10	16.7800	16.7800	16.7800	16.7800	+1.084%	1	47	+503.993%
2024-12-06	16.8000	16.8000	16.6000	16.6000	-1.190%	4	46	+510.542%
2024-12-05	17.0500	17.0500	16.8000	16.8000	-3.448%	6	44	+503.274%
2024-12-04	17.4000	17.4000	17.4000	17.4000	-10.309%	1	38	+482.471%
2024-12-03	19.4000	19.4000	19.4000	19.4000	-7.619%	2	37	+422.423%
2024-11-27	21.0000	21.0000	21.0000	21.0000	+6.599%	1	34	+382.619%
2024-11-26	19.7000	19.7000	19.7000	19.7000	-3.902%	2	34	+414.467%
2024-11-21	20.0000	20.5000	20.0000	20.5000	+11.413%	8	32	+394.390%
2024-11-19	18.4000	18.4000	18.4000	18.4000	+6.358%	1	30	+450.815%
2024-11-14	17.8500	17.8500	17.3000	17.3000	-7.338%	7	31	+485.838%
2024-11-12	19.5500	19.5500	18.6700	18.6700	-13.565%	17	26	+442.849%
2024-11-07	21.6000	21.6000	21.6000	21.6000	-2.483%	1	14	+369.213%
2024-11-05	22.1500	22.1500	22.1500	22.1500	-11.400%	4	13	+357.562%
2024-10-29	25.0000	25.0000	25.0000	25.0000	+0.482%	1	13	+305.400%
2024-10-28	24.8800	24.8800	24.8800	24.8800	-7.852%	6	12	+307.355%
2024-10-23	27.0000	27.0000	27.0000	27.0000	+1.124%	1	7	+275.370%
2024-10-17	26.7000	26.7000	26.7000	26.7000	-3.226%	1	8	+279.588%
2024-10-15	26.6500	27.5900	26.5000	27.5900	+9.920%	5	7	+267.343%
2024-10-11	25.1000	25.1000	25.1000	25.1000	+6.809%	2	7	+303.785%
2024-10-08	23.5000	23.5000	23.5000	23.5000	-5.165%	2	6	+331.277%
2024-10-02	24.7800	24.7800	24.7800	24.7800	-0.322%	1	4	+308.999%
2024-10-01	24.8600	24.8600	24.8600	24.8600	+3.583%	1	3	+307.683%
2024-09-25	24.0000	24.0000	24.0000	24.0000	0.000%	2	2	+322.292%