Dark

JNJ20270115C160
JNJ Jan 15 2027 160.00 Call (JNJ270115C00160000)
option OPRA

EOD

Jul 21, 2026

91.30+10.239%(+8.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	91.3000	91.3000	91.3000	91.3000	+10.239%	2	485	0.000%
2026-06-24	83.2500	83.2500	82.8200	82.8200	+6.934%	22	485	+10.239%
2026-06-23	78.0000	78.0000	77.4500	77.4500	+5.618%	9	485	+17.883%
2026-06-22	71.1400	73.3300	71.1400	73.3300	-9.020%	145	485	+24.506%
2026-06-10	81.0000	81.1500	80.3800	80.6000	+21.936%	16	486	+13.275%
2026-06-02	66.1000	66.2500	66.0600	66.1000	-6.121%	4	486	+38.124%
2026-05-29	70.3000	70.4100	70.3000	70.4100	-4.735%	2	486	+29.669%
2026-05-28	73.6800	73.9100	73.6800	73.9100	-1.190%	2	487	+23.529%
2026-05-27	74.8000	74.8000	74.8000	74.8000	-1.618%	25	486	+22.059%
2026-05-22	76.0300	76.0300	76.0300	76.0300	+5.891%	1	492	+20.084%
2026-05-19	71.8000	71.8000	71.8000	71.8000	+3.802%	1	492	+27.159%
2026-05-18	69.1700	69.1700	69.1700	69.1700	-4.263%	1	491	+31.994%
2026-05-14	72.1500	72.2500	72.1500	72.2500	+1.446%	2	491	+26.367%
2026-05-13	71.2200	71.2200	71.2200	71.2200	+5.495%	1	490	+28.194%
2026-05-12	68.0900	68.5100	67.4600	67.5100	+4.038%	14	490	+35.239%
2026-05-07	64.5600	64.8900	64.5600	64.8900	-2.127%	8	490	+40.700%
2026-05-06	66.2400	66.3000	66.2400	66.3000	-3.212%	2	487	+37.707%
2026-04-27	68.9000	68.9000	68.5000	68.5000	-3.180%	2	486	+33.285%
2026-04-24	70.4000	70.7500	70.4000	70.7500	-2.949%	5	487	+29.046%
2026-04-23	72.2400	73.0400	72.0800	72.9000	+8.401%	8	490	+25.240%
2026-04-22	67.5500	67.8800	66.9400	67.2500	-12.560%	10	491	+35.762%
2026-04-16	76.9000	76.9100	76.9000	76.9100	-4.042%	2	490	+18.710%
2026-04-15	80.8900	80.8900	80.1500	80.1500	+3.486%	2	490	+13.911%
2026-04-14	77.4500	77.4500	77.4500	77.4500	-8.882%	2	491	+17.883%
2026-03-27	85.0000	85.0000	85.0000	85.0000	-2.321%	1	493	+7.412%
2026-03-10	87.0200	87.0200	87.0200	87.0200	+5.147%	1	493	+4.918%
2026-02-09	82.7600	82.7600	82.7600	82.7600	+12.752%	2	492	+10.319%
2026-02-02	73.4000	73.4000	73.4000	73.4000	+4.633%	1	492	+24.387%
2026-01-30	70.1600	70.1600	70.1500	70.1500	+4.003%	7	493	+30.150%
2026-01-27	67.2500	67.6000	67.2500	67.4500	+10.104%	4	493	+35.360%
2026-01-20	61.2600	61.2600	61.2600	61.2600	-2.234%	1	494	+49.037%
2026-01-16	63.0000	63.0000	62.6600	62.6600	+1.556%	2	495	+45.707%
2026-01-15	61.7000	61.7000	61.7000	61.7000	+11.171%	10	495	+47.974%
2026-01-13	55.5000	55.5000	55.5000	55.5000	+11.022%	20	485	+64.505%
2026-01-06	49.9900	49.9900	49.9900	49.9900	+5.821%	2	485	+82.637%
2026-01-05	49.5000	49.5000	47.2400	47.2400	-11.552%	2	485	+93.268%
2025-12-29	53.4100	53.4100	53.4100	53.4100	+7.034%	23	485	+70.942%
2025-12-23	49.9000	49.9000	49.9000	49.9000	-6.903%	3	485	+82.966%
2025-12-19	53.6000	53.6000	53.6000	53.6000	-0.741%	10	482	+70.336%
2025-12-18	55.9500	55.9500	53.4200	54.0000	-3.312%	12	472	+69.074%
2025-12-17	54.6000	55.8500	54.6000	55.8500	+17.877%	3	472	+63.474%
2025-12-08	48.4600	48.4600	47.3800	47.3800	-8.709%	6	473	+92.697%
2025-12-01	51.9000	51.9000	51.9000	51.9000	+4.637%	20	468	+75.915%
2025-11-24	49.0800	49.6000	49.0800	49.6000	-0.322%	3	448	+84.073%
2025-11-21	50.9500	50.9500	49.7600	49.7600	+5.760%	9	448	+83.481%
2025-11-19	47.0500	47.0500	47.0500	47.0500	+4.185%	4	446	+94.049%
2025-11-18	45.1600	45.1600	45.1600	45.1600	+8.951%	3	450	+102.170%
2025-11-14	41.2000	41.4500	41.2000	41.4500	+0.193%	2	450	+120.265%
2025-11-13	41.3700	41.3700	41.3700	41.3700	+10.912%	1	449	+120.691%
2025-11-11	37.2000	37.3000	37.2000	37.3000	+6.268%	2	449	+144.772%
2025-11-10	35.1000	35.1000	35.1000	35.1000	+1.269%	1	449	+160.114%
2025-11-07	35.0000	35.0000	34.6500	34.6600	+3.463%	3	449	+163.416%
2025-11-06	33.5000	33.5000	33.5000	33.5000	-1.092%	4	448	+172.537%
2025-11-04	34.1600	34.1600	33.8700	33.8700	-0.382%	2	448	+169.560%
2025-10-29	34.0000	34.0000	34.0000	34.0000	-9.091%	4	448	+168.529%
2025-10-24	37.4400	37.4400	37.4000	37.4000	-4.103%	2	452	+144.118%
2025-10-23	39.0000	39.0000	39.0000	39.0000	-1.065%	40	453	+134.103%
2025-10-22	39.2900	39.4200	39.2900	39.4200	+2.230%	2	455	+131.608%
2025-10-15	38.5600	38.5600	38.5600	38.5600	+3.600%	1	455	+136.774%
2025-10-14	37.2200	37.2200	37.2200	37.2200	+2.676%	8	455	+145.298%
2025-10-06	36.2500	36.2500	36.2500	36.2500	+7.027%	1	455	+151.862%
2025-10-02	33.4900	33.8700	33.4900	33.8700	+1.803%	2	455	+169.560%
2025-10-01	33.0700	33.2700	33.0700	33.2700	-0.538%	2	455	+174.421%
2025-09-30	33.4500	33.4500	33.4500	33.4500	+11.130%	8	455	+172.945%
2025-09-29	30.0000	30.1000	30.0000	30.1000	+4.696%	3	447	+203.322%
2025-09-26	28.6500	28.7500	28.6500	28.7500	+10.153%	2	446	+217.565%
2025-09-23	25.4500	26.1000	25.4500	26.1000	+4.400%	3	444	+249.808%
2025-09-19	25.0000	25.0000	25.0000	25.0000	+12.867%	2	445	+265.200%
2025-09-18	22.1500	22.1500	22.1500	22.1500	-19.804%	20	445	+312.190%
2025-09-17	27.6200	27.6200	27.6200	27.6200	-0.683%	8	458	+230.558%
2025-09-08	27.8100	27.8100	27.8100	27.8100	-1.558%	8	466	+228.299%
2025-09-02	27.6700	28.2500	27.6700	28.2500	+6.004%	7	458	+223.186%
2025-08-26	26.6500	26.6500	26.6500	26.6500	-6.393%	2	459	+242.589%
2025-08-21	27.9700	28.4700	27.9700	28.4700	+1.497%	3	461	+220.688%
2025-08-20	27.6500	28.3000	27.5200	28.0500	+4.469%	175	458	+225.490%
2025-08-19	26.3600	26.8600	26.3600	26.8500	+0.940%	21	332	+240.037%
2025-08-15	26.2500	26.6000	26.2500	26.6000	+6.827%	3	347	+243.233%
2025-08-14	24.9000	24.9000	24.9000	24.9000	+3.620%	1	348	+266.667%
2025-08-13	24.0300	24.0300	24.0300	24.0300	-0.290%	3	347	+279.942%
2025-08-08	24.1000	24.1000	24.1000	24.1000	+7.830%	2	344	+278.838%
2025-08-07	22.5000	22.5000	22.3500	22.3500	+13.452%	11	344	+308.501%
2025-08-01	18.5200	19.7000	18.5000	19.7000	+1.442%	39	345	+363.452%
2025-07-31	19.4200	19.4200	19.4200	19.4200	-1.019%	1	330	+370.134%
2025-07-30	19.6200	19.6200	19.6200	19.6200	-7.234%	1	331	+365.341%
2025-07-24	21.1500	21.1500	21.1500	21.1500	+3.372%	1	332	+331.678%
2025-07-23	20.6000	20.6000	20.4600	20.4600	+4.122%	2	333	+346.237%
2025-07-22	18.8000	19.6500	18.8000	19.6500	+9.106%	4	335	+364.631%
2025-07-21	16.6500	18.0100	16.6500	18.0100	+3.506%	7	337	+406.941%
2025-07-18	19.5000	19.5000	17.4000	17.4000	-0.571%	15	338	+424.713%
2025-07-17	17.5000	17.5000	17.5000	17.5000	-5.762%	1	336	+421.714%
2025-07-16	16.9000	18.5700	16.9000	18.5700	+37.556%	12	335	+391.653%
2025-07-15	13.5000	13.5000	13.5000	13.5000	0.000%	5	337	+576.296%
2025-07-11	13.5800	13.5800	13.5000	13.5000	-8.163%	9	337	+576.296%
2025-07-10	15.2000	15.2000	14.7000	14.7000	+10.526%	3	336	+521.088%
2025-07-09	13.3500	13.5200	13.3000	13.3000	-3.061%	25	334	+586.466%
2025-07-01	13.7200	13.7200	13.7200	13.7200	+19.304%	1	310	+565.452%
2025-06-30	11.5000	11.5000	11.5000	11.5000	-8.367%	3	310	+693.913%
2025-06-27	12.3000	12.5500	12.3000	12.5500	+0.803%	2	307	+627.490%
2025-06-25	12.4500	12.4500	12.4500	12.4500	+2.469%	1	307	+633.333%
2025-06-18	12.1500	12.1500	12.1500	12.1500	-11.636%	1	306	+651.440%
2025-06-17	13.7500	13.7500	13.7500	13.7500	-13.847%	1	306	+564.000%
2025-06-13	15.9600	15.9600	15.9600	15.9600	+3.301%	4	306	+472.055%
2025-06-10	14.6500	15.6000	14.6500	15.4500	+11.552%	5	306	+490.939%
2025-06-05	13.8500	13.8500	13.8500	13.8500	-6.356%	2	303	+559.206%
2025-06-02	14.6200	14.7900	14.6200	14.7900	+6.787%	2	303	+517.309%
2025-05-27	13.8200	13.8500	13.7300	13.8500	+1.838%	45	301	+559.206%
2025-05-23	13.4100	13.6000	13.4100	13.6000	+3.030%	10	271	+571.324%
2025-05-22	12.5100	13.2000	12.5100	13.2000	+1.931%	7	271	+591.667%
2025-05-19	12.7500	12.9500	12.7500	12.9500	+3.105%	6	270	+605.019%
2025-05-16	12.5600	12.5600	12.5600	12.5600	+9.123%	12	268	+626.911%
2025-05-15	11.5100	11.5100	11.5100	11.5100	+12.293%	1	274	+693.223%
2025-05-14	10.2500	10.2500	10.2500	10.2500	-5.963%	3	275	+790.732%
2025-05-13	11.0400	11.0400	10.9000	10.9000	-28.665%	8	275	+737.615%
2025-05-08	15.3400	15.3400	15.2800	15.2800	+0.526%	2	268	+497.513%
2025-05-07	15.2000	15.2000	15.2000	15.2000	+7.801%	1	268	+500.658%
2025-05-06	14.1000	14.1000	14.1000	14.1000	-2.759%	5	268	+547.518%
2025-05-05	14.5000	14.5000	14.5000	14.5000	-1.695%	2	263	+529.655%
2025-05-02	14.7500	14.7500	14.7500	14.7500	+2.644%	2	265	+518.983%
2025-05-01	14.3700	14.3700	14.3700	14.3700	-7.707%	2	265	+535.351%
2025-04-29	15.5700	15.5700	15.5700	15.5700	+4.147%	3	265	+486.384%
2025-04-28	14.9500	14.9500	14.9500	14.9500	+5.654%	1	265	+510.702%
2025-04-25	14.1500	14.1500	14.1500	14.1500	-14.242%	2	264	+545.230%
2025-04-22	16.2000	16.5000	16.2000	16.5000	-1.493%	6	263	+453.333%
2025-04-17	17.2100	17.5000	16.7500	16.7500	+16.725%	7	258	+445.075%
2025-04-15	13.6000	14.3500	13.6000	14.3500	-5.218%	8	258	+536.237%
2025-04-14	15.0500	15.1400	15.0500	15.1400	+16.462%	2	256	+503.038%
2025-04-09	13.0000	13.0000	13.0000	13.0000	-14.191%	38	257	+602.308%
2025-04-04	15.1500	15.1500	15.1500	15.1500	-26.098%	2	237	+502.640%
2025-03-31	20.5000	20.5000	20.5000	20.5000	+5.128%	2	237	+345.366%
2025-03-19	19.5000	19.5000	19.5000	19.5000	-5.797%	2	237	+368.205%
2025-03-18	20.7000	20.7000	20.7000	20.7000	+8.947%	1	237	+341.063%
2025-03-17	19.0000	19.0000	19.0000	19.0000	-5.707%	1	238	+380.526%
2025-03-12	20.1500	20.1500	20.1500	20.1500	-17.112%	1	238	+353.102%
2025-03-10	24.3100	24.3100	24.3100	24.3100	+10.500%	7	238	+275.566%
2025-03-06	22.0000	22.0000	22.0000	22.0000	+7.579%	2	238	+315.000%
2025-03-05	20.9500	20.9500	20.4500	20.4500	-6.407%	2	238	+346.455%
2025-03-03	22.3000	22.3000	21.7500	21.8500	+1.960%	7	238	+317.849%
2025-02-28	21.4300	21.4300	21.4300	21.4300	+9.897%	2	240	+326.038%
2025-02-27	19.3000	19.6300	19.3000	19.5000	-2.500%	5	241	+368.205%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-5.213%	2	242	+356.500%
2025-02-25	20.2000	21.2000	20.2000	21.1000	+5.500%	15	257	+332.701%
2025-02-24	19.8000	20.0000	19.8000	20.0000	+22.850%	19	257	+356.500%
2025-02-19	15.6000	16.2800	15.6000	16.2800	+12.431%	12	259	+460.811%
2025-02-18	13.4000	14.4800	13.4000	14.4800	+1.330%	10	260	+530.525%
2025-02-14	14.2900	14.2900	14.2900	14.2900	-4.094%	2	268	+538.908%
2025-02-13	14.3100	14.9000	14.3100	14.9000	+6.353%	7	268	+512.752%
2025-02-11	13.6100	14.0100	13.6100	14.0100	+5.497%	2	268	+551.677%
2025-02-10	13.2800	13.2800	13.2800	13.2800	+0.606%	1	268	+587.500%
2025-02-07	13.2000	13.2000	13.2000	13.2000	+1.538%	2	268	+591.667%
2025-02-05	13.5000	13.5000	13.0000	13.0000	-2.256%	2	269	+602.308%
2025-02-04	12.7000	13.3000	12.7000	13.3000	+7.780%	8	269	+586.466%
2025-02-03	12.3400	12.3400	12.3400	12.3400	-2.835%	2	271	+639.870%
2025-01-31	12.7000	12.7000	12.7000	12.7000	-2.308%	14	271	+618.898%
2025-01-30	12.6000	13.1000	12.6000	13.0000	+0.697%	9	264	+602.308%
2025-01-27	11.5000	12.9100	11.2000	12.9100	+29.100%	6	264	+607.204%
2025-01-24	10.0000	10.0000	10.0000	10.0000	-2.629%	10	264	+813.000%
2025-01-23	10.1000	10.6600	10.0000	10.2700	+14.111%	18	264	+788.997%
2025-01-22	8.5000	9.0500	8.4000	9.0000	-19.643%	34	254	+914.444%
2025-01-21	10.9500	11.2000	10.9500	11.2000	+4.283%	3	226	+715.179%
2025-01-17	11.1100	11.1100	10.7400	10.7400	-2.364%	36	226	+750.093%
2025-01-16	11.0200	11.1000	11.0000	11.0000	+8.374%	13	226	+730.000%
2025-01-15	10.4000	10.4000	9.9700	10.1500	-0.588%	22	225	+799.507%
2025-01-14	9.7000	10.3500	9.7000	10.2100	+0.989%	10	211	+794.221%
2025-01-13	9.5200	10.1100	9.5200	10.1100	+10.977%	6	206	+803.066%
2025-01-10	9.1100	9.1100	9.1100	9.1100	-0.871%	8	200	+902.195%
2025-01-08	9.0800	9.4000	9.0800	9.1900	-19.386%	5	205	+893.471%
2025-01-07	11.2200	11.4000	11.2200	11.4000	+16.327%	14	205	+700.877%
2025-01-06	9.7800	10.1500	9.7700	9.8000	-4.854%	26	202	+831.633%
2025-01-02	10.3000	10.3000	10.3000	10.3000	+5.102%	2	181	+786.408%
2024-12-30	9.8000	9.8000	9.8000	9.8000	-5.314%	7	179	+831.633%
2024-12-27	11.0000	11.0000	10.3500	10.3500	-2.174%	8	180	+782.126%
2024-12-26	10.5800	10.5800	10.5800	10.5800	-0.657%	3	176	+762.949%
2024-12-23	10.2200	10.6500	10.2200	10.6500	-2.828%	150	175	+757.277%
2024-12-18	10.9700	10.9700	10.9600	10.9600	+7.451%	3	35	+733.029%
2024-12-17	10.2000	10.2000	10.2000	10.2000	-2.857%	1	32	+795.098%
2024-12-16	10.5000	10.5000	10.5000	10.5000	-3.226%	2	31	+769.524%
2024-12-12	11.3000	11.3000	10.8500	10.8500	-12.851%	3	31	+741.475%
2024-12-09	12.4500	12.4500	12.4500	12.4500	+4.710%	1	30	+633.333%
2024-12-06	11.8900	11.8900	11.8900	11.8900	-4.880%	2	29	+667.872%
2024-12-05	12.5000	12.5000	12.5000	12.5000	-15.426%	1	29	+630.400%
2024-11-22	14.7800	14.7800	14.7800	14.7800	+7.179%	8	28	+517.727%
2024-11-19	13.7900	13.7900	13.7900	13.7900	-4.897%	1	28	+562.074%
2024-11-18	14.5400	14.5500	14.5000	14.5000	+7.169%	15	28	+529.655%
2024-11-14	13.5300	13.5300	13.5300	13.5300	-1.957%	4	42	+574.797%
2024-11-12	13.7000	13.8000	13.6400	13.8000	-8.000%	10	38	+561.594%
2024-11-11	15.3000	15.3000	14.9200	15.0000	-5.422%	13	45	+508.667%
2024-11-08	15.8600	15.8600	15.8600	15.8600	-3.879%	2	32	+475.662%
2024-11-07	16.1600	16.5000	16.1600	16.5000	-5.118%	4	32	+453.333%
2024-11-05	17.3900	17.3900	17.3900	17.3900	-5.438%	2	28	+425.014%
2024-10-30	18.3900	18.3900	18.3900	18.3900	-3.717%	9	26	+396.465%
2024-10-28	19.1000	19.1000	19.1000	19.1000	+2.688%	1	21	+378.010%
2024-10-25	19.6000	19.6000	18.6000	18.6000	-8.374%	4	21	+390.860%
2024-10-21	20.3500	20.3500	20.1500	20.3000	-7.517%	10	19	+349.754%
2024-10-15	20.7000	21.9500	20.7000	21.9500	+20.937%	5	21	+315.945%
2024-10-08	18.2000	18.2000	18.1500	18.1500	-4.171%	8	24	+403.030%
2024-10-07	18.9400	18.9400	18.9400	18.9400	-3.858%	5	19	+382.049%
2024-10-01	19.7000	19.7000	19.7000	19.7000	+3.684%	1	14	+363.452%
2024-09-25	19.2000	19.2000	19.0000	19.0000	-2.564%	2	13	+380.526%
2024-09-24	19.5000	19.5000	19.5000	19.5000	-1.763%	1	11	+368.205%
2024-09-23	19.9200	19.9200	19.8500	19.8500	0.000%	12	10	+359.950%