Dark

JNJ20270115C155
JNJ Jan 15 2027 155.00 Call (JNJ270115C00155000)
option OPRA

Inactive

Aug 24, 2026

119.80+2.965%(+3.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	119.8000	119.8000	119.8000	119.8000	+2.965%	4	317	0.000%
2026-08-18	116.3500	116.3500	116.3500	116.3500	+9.064%	1	325	+2.965%
2026-08-13	106.6800	106.6800	106.6800	106.6800	+3.653%	1	325	+12.298%
2026-08-06	102.2000	102.9200	102.1000	102.9200	+18.832%	6	326	+16.401%
2026-06-11	86.6100	86.6100	86.6100	86.6100	+1.774%	2	325	+38.321%
2026-06-10	85.6000	85.8800	85.1000	85.1000	+14.783%	6	327	+40.776%
2026-05-29	74.9000	74.9800	74.0000	74.1400	-5.240%	4	326	+61.586%
2026-05-28	77.9200	78.6500	77.9200	78.2400	+1.216%	12	326	+53.119%
2026-05-21	77.5500	77.5500	77.3000	77.3000	+0.546%	2	323	+54.981%
2026-05-14	76.8500	76.8800	76.8500	76.8800	+7.090%	2	322	+55.827%
2026-05-12	72.6400	72.7900	71.7200	71.7900	+3.117%	8	319	+66.876%
2026-05-07	68.1500	69.6200	68.1500	69.6200	-5.510%	12	319	+72.077%
2026-04-27	73.6800	73.6800	73.6800	73.6800	-2.177%	4	320	+62.595%
2026-04-24	75.0800	75.3200	74.9300	75.3200	-2.511%	15	324	+59.055%
2026-04-23	76.5000	77.2600	76.5000	77.2600	+7.679%	8	321	+55.061%
2026-04-22	71.9000	72.0600	71.7000	71.7500	-11.790%	6	320	+66.969%
2026-04-16	82.1500	82.3800	81.3400	81.3400	-2.993%	8	319	+47.283%
2026-04-13	83.3000	84.1500	83.2000	83.8500	-8.180%	14	316	+42.874%
2026-03-30	91.3200	91.3200	91.3200	91.3200	+0.562%	1	309	+31.187%
2026-03-16	90.8100	90.8100	90.8100	90.8100	+0.343%	1	309	+31.924%
2026-02-20	93.2700	93.2700	90.5000	90.5000	+25.000%	17	310	+32.376%
2026-01-27	72.4000	72.4000	72.4000	72.4000	+13.125%	22	309	+65.470%
2026-01-21	64.0000	64.0000	64.0000	64.0000	+2.894%	1	299	+87.188%
2026-01-13	62.2000	62.2000	62.2000	62.2000	+12.886%	10	300	+92.605%
2026-01-02	55.1000	55.1000	55.1000	55.1000	-4.373%	1	300	+117.423%
2025-12-26	57.6200	57.6200	57.6200	57.6200	-8.844%	1	301	+107.914%
2025-12-15	63.2100	63.2100	63.2100	63.2100	+20.400%	1	301	+89.527%
2025-12-10	52.5000	52.5000	52.5000	52.5000	-5.474%	1	301	+128.190%
2025-12-03	56.0000	56.0000	55.5400	55.5400	+1.461%	3	301	+115.700%
2025-11-24	52.2500	54.7400	52.2500	54.7400	+1.370%	2	303	+118.853%
2025-11-21	54.4000	54.4500	54.0000	54.0000	+27.962%	3	305	+121.852%
2025-11-11	42.2000	42.2000	42.2000	42.2000	+16.898%	2	307	+183.886%
2025-10-29	36.1000	36.1000	36.1000	36.1000	-6.234%	4	307	+231.856%
2025-10-14	38.5000	38.5000	38.5000	38.5000	-8.551%	1	308	+211.169%
2025-10-09	42.1000	42.1000	42.1000	42.1000	+6.582%	1	308	+184.561%
2025-10-07	39.5000	39.5000	39.5000	39.5000	-1.863%	1	308	+203.291%
2025-10-03	40.2500	40.2500	40.2500	40.2500	+9.079%	1	308	+197.640%
2025-10-02	37.1000	37.1000	36.9000	36.9000	-2.070%	9	308	+224.661%
2025-10-01	37.4100	37.6800	37.4100	37.6800	+12.411%	2	308	+217.941%
2025-09-29	33.5500	33.5500	33.3900	33.5200	+18.865%	3	306	+257.399%
2025-09-22	28.2000	28.2000	28.2000	28.2000	-5.369%	2	305	+324.823%
2025-09-16	30.0000	30.1700	29.8000	29.8000	-5.696%	4	305	+302.013%
2025-08-22	31.6300	31.6300	31.5500	31.6000	+8.703%	6	307	+279.114%
2025-08-15	28.8100	29.0700	28.8100	29.0700	+6.406%	4	304	+312.109%
2025-08-11	27.4000	27.4000	27.3200	27.3200	+3.681%	2	305	+338.507%
2025-08-07	26.3500	26.3500	26.3500	26.3500	+5.400%	1	306	+354.649%
2025-08-05	24.8000	25.0000	24.8000	25.0000	+1.010%	2	306	+379.200%
2025-08-04	24.7500	24.7500	24.7500	24.7500	+12.296%	2	307	+384.040%
2025-08-01	21.6500	22.0400	21.6500	22.0400	-8.167%	18	309	+443.557%
2025-07-29	23.2500	24.0000	23.2500	24.0000	+3.226%	2	309	+399.167%
2025-07-25	23.2500	23.2500	23.2500	23.2500	-3.326%	1	309	+415.269%
2025-07-24	24.3000	24.3000	24.0500	24.0500	+5.714%	2	310	+398.129%
2025-07-22	22.3600	22.7500	22.3600	22.7500	+4.839%	11	312	+426.593%
2025-07-18	21.2000	21.7000	21.2000	21.7000	+7.426%	2	317	+452.074%
2025-07-17	20.3900	20.3900	20.2000	20.2000	-6.047%	3	318	+493.069%
2025-07-16	20.0000	21.5000	19.7000	21.5000	+34.796%	8	316	+457.209%
2025-07-15	15.9500	15.9500	15.9500	15.9500	-4.491%	8	322	+651.097%
2025-07-11	15.7000	16.7000	15.7000	16.7000	+1.212%	2	322	+617.365%
2025-07-10	17.5000	17.5000	16.5000	16.5000	+4.497%	11	320	+626.061%
2025-07-07	16.0000	16.0000	15.7900	15.7900	-4.303%	4	320	+658.708%
2025-07-03	16.5000	16.5000	16.5000	16.5000	+0.243%	1	317	+626.061%
2025-07-02	16.3100	16.4600	16.3100	16.4600	-0.423%	3	317	+627.825%
2025-07-01	16.0700	17.8000	16.0700	16.5300	+18.495%	12	318	+624.743%
2025-06-30	14.1200	14.1200	13.9500	13.9500	-2.242%	6	324	+758.781%
2025-06-26	14.2700	14.2700	14.2700	14.2700	-1.109%	4	328	+739.523%
2025-06-25	14.2000	14.8000	14.2000	14.4300	-0.825%	3	324	+730.215%
2025-06-24	14.4200	14.5500	14.4200	14.5500	+3.191%	3	322	+723.368%
2025-06-23	14.1000	14.1000	14.1000	14.1000	+6.015%	3	321	+749.645%
2025-06-20	15.2300	15.2300	13.3000	13.3000	-13.355%	26	318	+800.752%
2025-06-18	14.4000	15.3500	14.4000	15.3500	+0.327%	10	295	+680.456%
2025-06-17	16.0500	16.0500	15.3000	15.3000	-8.929%	4	295	+683.007%
2025-06-16	16.6000	16.8000	16.6000	16.8000	-8.046%	2	291	+613.095%
2025-06-13	18.2700	18.2700	18.2700	18.2700	+6.221%	2	291	+555.720%
2025-06-06	18.1500	18.1500	16.8200	17.2000	-0.290%	34	290	+596.512%
2025-06-03	17.1500	17.2500	17.1500	17.2500	-1.709%	11	281	+594.493%
2025-05-30	18.0000	18.0000	17.1400	17.5500	+7.934%	6	270	+582.621%
2025-05-29	16.2600	16.2600	16.2600	16.2600	+1.625%	4	272	+636.777%
2025-05-28	16.0000	16.0000	16.0000	16.0000	-4.762%	1	268	+648.750%
2025-05-27	16.8000	16.8000	16.8000	16.8000	+9.876%	1	267	+613.095%
2025-05-22	15.1300	15.2900	15.1300	15.2900	-6.369%	2	267	+683.519%
2025-05-21	16.3300	16.3300	16.3300	16.3300	+8.867%	1	266	+633.619%
2025-05-19	15.0000	15.0000	15.0000	15.0000	+3.520%	1	265	+698.667%
2025-05-16	14.6000	14.6000	14.4700	14.4900	+10.190%	24	265	+726.777%
2025-05-15	13.4500	13.5600	13.1500	13.1500	+7.875%	3	258	+811.027%
2025-05-14	12.9000	12.9000	12.1900	12.1900	-7.088%	11	259	+882.773%
2025-05-13	13.9000	14.0000	13.1000	13.1200	-19.012%	13	257	+813.110%
2025-05-12	16.7400	16.7600	16.2000	16.2000	-3.341%	3	262	+639.506%
2025-05-06	17.0300	17.0300	16.7600	16.7600	-1.412%	4	260	+614.797%
2025-05-02	17.0000	17.0000	17.0000	17.0000	+0.295%	6	263	+604.706%
2025-04-28	16.9500	16.9500	16.9500	16.9500	-1.339%	5	261	+606.785%
2025-04-24	17.1800	17.1800	17.1800	17.1800	-11.671%	1	256	+597.322%
2025-04-22	19.4500	19.4500	19.4500	19.4500	0.000%	6	255	+515.938%
2025-04-17	19.4100	19.4500	19.4100	19.4500	+12.104%	2	249	+515.938%
2025-04-14	17.6500	17.6500	17.3500	17.3500	+2.059%	8	249	+590.490%
2025-04-09	15.5200	17.0000	15.5200	17.0000	+9.961%	2	248	+604.706%
2025-04-08	15.4600	15.4600	15.4600	15.4600	-2.950%	1	247	+674.903%
2025-04-07	16.7000	16.7000	15.9300	15.9300	-14.813%	2	247	+652.040%
2025-04-03	18.7000	18.7000	18.7000	18.7000	+9.038%	2	246	+540.642%
2025-04-02	17.1500	17.1500	17.1500	17.1500	-2.223%	1	247	+598.542%
2025-04-01	18.9000	19.0000	17.5400	17.5400	-22.731%	11	247	+583.010%
2025-03-19	22.7000	22.7000	22.7000	22.7000	-3.404%	1	238	+427.753%
2025-03-18	23.5000	23.5000	23.5000	23.5000	-11.220%	2	237	+409.787%
2025-03-10	26.4700	26.4700	26.4700	26.4700	+6.519%	5	235	+352.588%
2025-03-04	26.9500	26.9500	24.8500	24.8500	+0.202%	4	235	+382.093%
2025-03-03	24.8000	24.8000	24.8000	24.8000	+1.515%	5	236	+383.065%
2025-02-28	24.4300	24.4300	24.4300	24.4300	+9.847%	2	236	+390.381%
2025-02-27	22.2400	22.2400	22.2400	22.2400	-10.683%	2	237	+438.669%
2025-02-25	24.9000	24.9000	24.9000	24.9000	+17.730%	1	237	+381.124%
2025-02-21	20.9500	21.1500	20.9500	21.1500	+15.890%	16	237	+466.430%
2025-02-19	18.1800	18.2500	18.1800	18.2500	+7.479%	4	245	+556.438%
2025-02-18	16.9800	16.9800	16.9800	16.9800	+2.909%	8	242	+605.536%
2025-02-12	16.5000	16.5000	16.5000	16.5000	-3.958%	100	250	+626.061%
2025-02-11	16.6100	17.1800	16.6100	17.1800	+9.079%	2	150	+597.322%
2025-02-05	15.5600	15.7500	15.5600	15.7500	+6.061%	7	150	+660.635%
2025-01-30	14.8500	14.8500	14.8500	14.8500	-1.263%	3	158	+706.734%
2025-01-27	14.5200	15.0400	14.5200	15.0400	+21.584%	3	158	+696.543%
2025-01-23	12.3700	12.3700	12.3700	12.3700	+17.140%	1	158	+868.472%
2025-01-22	10.5600	10.5600	10.5600	10.5600	-7.531%	1	157	+1,034.470%
2025-01-13	11.4200	11.4200	11.4200	11.4200	+6.035%	1	157	+949.037%
2025-01-08	11.0400	11.0400	10.7700	10.7700	-8.806%	2	156	+1,012.349%
2025-01-06	11.7300	11.8100	11.7300	11.8100	-1.583%	10	156	+914.395%
2025-01-03	12.0000	12.0000	12.0000	12.0000	+1.266%	10	153	+898.333%
2024-12-30	11.5000	11.8500	11.5000	11.8500	-4.049%	107	153	+910.970%
2024-12-27	12.3500	12.3500	12.3500	12.3500	-2.832%	2	65	+870.040%
2024-12-26	12.7100	12.7100	12.7100	12.7100	+0.474%	1	64	+842.565%
2024-12-24	12.6500	12.6500	12.6500	12.6500	-1.786%	3	64	+847.036%
2024-12-20	12.8800	12.8800	12.8800	12.8800	+1.099%	1	64	+830.124%
2024-12-19	12.4300	12.7400	12.4300	12.7400	+1.920%	2	64	+840.345%
2024-12-18	12.5000	12.5000	12.5000	12.5000	+3.734%	1	62	+858.400%
2024-12-16	12.4700	12.4700	12.0500	12.0500	-8.155%	21	62	+894.191%
2024-12-11	13.1200	13.1200	13.1200	13.1200	-10.748%	17	64	+813.110%
2024-12-09	15.0300	15.4000	14.7000	14.7000	+5.301%	22	64	+714.966%
2024-12-06	13.9600	13.9600	13.9600	13.9600	-7.550%	2	64	+758.166%
2024-12-04	15.0000	15.1000	15.0000	15.1000	-12.209%	2	64	+693.377%
2024-12-03	17.2000	17.2000	17.2000	17.2000	-1.546%	2	64	+596.512%
2024-12-02	17.4700	17.4700	17.4700	17.4700	-3.481%	1	64	+585.747%
2024-11-27	18.1000	18.1000	18.1000	18.1000	+7.418%	1	63	+561.878%
2024-11-26	16.8500	16.8500	16.8500	16.8500	-2.319%	15	63	+610.979%
2024-11-25	17.2500	17.2500	17.2500	17.2500	+11.650%	15	48	+594.493%
2024-11-20	15.4500	15.4500	15.4500	15.4500	-11.714%	1	54	+675.405%
2024-11-18	16.0000	17.5000	16.0000	17.5000	+2.941%	6	53	+584.571%
2024-11-15	16.3100	17.0000	16.3100	17.0000	+11.842%	40	47	+604.706%
2024-11-14	15.2000	15.2000	15.2000	15.2000	-5.119%	7	47	+688.158%
2024-11-12	16.5000	16.5000	16.0200	16.0200	-12.459%	12	47	+647.815%
2024-11-11	18.3000	18.3000	18.3000	18.3000	+3.099%	34	42	+554.645%
2024-11-08	18.4900	18.7700	17.6500	17.7500	-11.250%	84	46	+574.930%
2024-11-04	20.0000	20.0000	20.0000	20.0000	-15.966%	2	4	+499.000%
2024-10-15	23.8000	23.8000	23.8000	23.8000	+11.475%	1	2	+403.361%
2024-10-07	21.3500	21.3500	21.3500	21.3500	+2.644%	2	3	+461.124%
2024-10-04	20.8000	20.8000	20.8000	20.8000	0.000%	2	1	+475.962%