Dark

JNJ20270115C165
JNJ Jan 15 2027 165.00 Call (JNJ270115C00165000)
option OPRA

EOD

Sep 3, 2026

114.83+3.079%(+3.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	114.9200	114.9300	114.8300	114.8300	+3.079%	3	514	0.000%
2026-09-02	111.4000	111.4000	111.4000	111.4000	+3.311%	2	514	+3.079%
2026-08-20	107.6600	107.8300	107.6600	107.8300	-1.803%	2	516	+6.492%
2026-08-19	109.8100	109.8100	109.8100	109.8100	+19.528%	1	515	+4.572%
2026-07-30	91.8700	91.8700	91.8700	91.8700	+5.054%	3	515	+24.992%
2026-07-16	87.4500	87.4500	87.4500	87.4500	-11.083%	1	515	+31.309%
2026-07-02	98.3500	98.3500	98.3500	98.3500	+18.996%	2	515	+16.756%
2026-06-25	81.5000	82.6500	81.5000	82.6500	+5.596%	4	515	+38.935%
2026-06-24	78.2700	78.2700	78.2700	78.2700	+16.682%	1	516	+46.710%
2026-06-22	67.0800	67.0800	67.0800	67.0800	-8.896%	1	516	+71.184%
2026-06-15	73.6000	73.7800	73.5800	73.6300	-3.373%	4	517	+55.955%
2026-06-10	76.3800	76.5500	75.8000	76.2000	+15.490%	24	517	+50.696%
2026-06-04	65.9000	65.9800	65.9000	65.9800	+6.557%	2	517	+74.038%
2026-06-02	61.5000	61.9200	61.3000	61.9200	+1.775%	32	517	+85.449%
2026-06-01	60.6000	60.8400	60.6000	60.8400	-7.524%	2	516	+88.741%
2026-05-29	65.7500	65.8500	65.7500	65.7900	-5.297%	4	515	+74.540%
2026-05-28	69.2500	69.6200	68.6000	69.4700	-2.866%	40	514	+65.294%
2026-05-22	71.4700	71.5200	71.4700	71.5200	+5.518%	4	505	+60.556%
2026-05-21	67.7500	67.7800	67.7500	67.7800	+3.370%	2	509	+69.416%
2026-05-15	65.6000	65.7900	65.5200	65.5700	-2.773%	6	509	+75.126%
2026-05-14	67.7000	67.7800	67.1900	67.4400	+6.456%	4	508	+70.270%
2026-05-12	63.5900	63.9000	63.1200	63.3500	-1.124%	10	507	+81.263%
2026-05-05	64.0000	64.0700	64.0000	64.0700	-2.481%	2	507	+79.226%
2026-04-28	67.6700	67.6700	65.7000	65.7000	+2.321%	2	507	+74.779%
2026-04-27	64.0000	64.2100	64.0000	64.2100	-2.727%	2	507	+78.835%
2026-04-24	65.7300	66.0500	65.7300	66.0100	-3.339%	6	508	+73.958%
2026-04-23	67.5000	68.2900	67.5000	68.2900	+9.247%	4	506	+68.151%
2026-04-22	63.1000	63.2900	62.4000	62.5100	-13.469%	22	504	+83.699%
2026-04-17	72.5300	72.5300	72.2400	72.2400	-0.427%	3	500	+58.956%
2026-04-16	72.2400	72.5500	72.2400	72.5500	-4.890%	2	498	+58.277%
2026-04-15	76.2800	76.2800	76.2800	76.2800	-2.704%	1	497	+50.537%
2026-04-14	78.4000	78.4000	78.4000	78.4000	+4.883%	1	496	+46.467%
2026-04-13	74.8000	74.8000	74.7500	74.7500	-9.229%	2	496	+53.619%
2026-03-30	82.3500	82.3500	82.3500	82.3500	-0.423%	2	496	+39.441%
2026-03-13	82.7000	82.7000	82.7000	82.7000	+8.816%	2	498	+38.851%
2026-03-06	75.6000	76.0000	75.6000	76.0000	-9.254%	6	498	+51.092%
2026-02-23	83.7500	83.7500	83.7500	83.7500	-0.274%	1	503	+37.110%
2026-02-19	83.9800	83.9800	83.9800	83.9800	+3.859%	1	503	+36.735%
2026-02-17	80.8600	80.8600	80.8600	80.8600	+18.877%	3	503	+42.011%
2026-02-02	68.0200	68.0200	68.0200	68.0200	+15.425%	1	505	+68.818%
2026-01-22	58.9300	58.9300	58.9300	58.9300	+1.429%	1	506	+94.858%
2026-01-15	58.1000	58.1000	58.1000	58.1000	+6.801%	1	506	+97.642%
2026-01-14	54.4000	54.4000	54.4000	54.4000	+4.615%	2	507	+111.085%
2026-01-13	52.0000	52.0000	52.0000	52.0000	+5.263%	3	507	+120.827%
2026-01-12	48.2500	49.4000	48.2500	49.4000	+12.273%	4	510	+132.449%
2026-01-05	44.9600	44.9600	44.0000	44.0000	-6.383%	3	511	+160.977%
2026-01-02	47.0000	47.0000	47.0000	47.0000	-2.083%	3	511	+144.319%
2025-12-30	48.0000	48.0000	48.0000	48.0000	-2.041%	3	514	+139.229%
2025-12-29	49.0000	49.0000	49.0000	49.0000	-11.168%	5	514	+134.347%
2025-12-15	54.4800	55.4000	54.1800	55.1600	+7.294%	72	514	+108.176%
2025-12-12	51.3000	51.4100	51.3000	51.4100	+8.277%	2	536	+123.361%
2025-12-10	45.5400	47.4800	45.5400	47.4800	+12.405%	6	538	+141.849%
2025-12-09	43.5800	43.5800	42.2400	42.2400	-9.628%	5	539	+171.851%
2025-12-03	46.7400	46.7400	46.7400	46.7400	+2.253%	22	534	+145.678%
2025-12-02	45.7100	45.7100	45.7100	45.7100	-2.745%	1	523	+151.214%
2025-11-28	47.0000	47.0000	47.0000	47.0000	-2.953%	1	522	+144.319%
2025-11-26	48.4300	48.4300	48.4300	48.4300	+4.375%	8	523	+137.105%
2025-11-24	46.4000	46.4000	46.4000	46.4000	+4.575%	3	523	+147.478%
2025-11-20	44.3700	44.3700	44.3700	44.3700	+5.292%	3	523	+158.801%
2025-11-19	42.1400	42.1400	42.1400	42.1400	+5.376%	1	523	+172.496%
2025-11-18	40.9000	40.9000	39.9900	39.9900	-4.786%	6	524	+187.147%
2025-11-17	39.9500	42.0000	39.9500	42.0000	+7.831%	10	520	+173.405%
2025-11-14	37.1500	38.9500	37.1500	38.9500	+3.867%	40	530	+194.814%
2025-11-13	37.9000	37.9000	37.5000	37.5000	+2.208%	4	570	+206.213%
2025-11-11	32.2600	36.6900	32.2600	36.6900	+18.355%	7	566	+212.974%
2025-11-05	30.4200	31.0000	30.4200	31.0000	-6.767%	3	567	+270.419%
2025-10-27	33.2500	33.2500	33.2500	33.2500	-0.150%	1	569	+245.353%
2025-10-24	33.3000	33.3000	33.3000	33.3000	+5.882%	1	569	+244.835%
2025-10-14	33.1200	33.1200	31.4500	31.4500	-8.309%	9	569	+265.119%
2025-10-13	34.3100	34.3100	34.3000	34.3000	-2.833%	2	569	+234.781%
2025-10-10	35.3000	35.3000	35.3000	35.3000	+4.284%	2	568	+225.297%
2025-10-08	32.8400	33.8500	32.8400	33.8500	+4.475%	47	566	+239.232%
2025-10-07	29.9300	32.4000	29.9300	32.4000	+7.641%	40	627	+254.414%
2025-10-01	30.2600	30.4000	29.5000	30.1000	+2.730%	21	627	+281.495%
2025-09-30	27.2000	29.3000	27.2000	29.3000	+29.075%	58	606	+291.911%
2025-09-23	22.7000	22.7000	22.7000	22.7000	+2.160%	37	571	+405.859%
2025-09-19	22.2200	22.2200	22.2200	22.2200	-4.307%	1	534	+416.787%
2025-09-17	23.2200	23.2200	23.2200	23.2200	+1.044%	1	534	+394.531%
2025-09-16	22.9800	22.9800	22.9800	22.9800	-3.242%	1	534	+399.695%
2025-09-15	23.5000	23.7500	23.4600	23.7500	-1.452%	26	534	+383.495%
2025-09-12	24.1000	24.1000	24.1000	24.1000	-1.230%	1	508	+376.473%
2025-09-11	24.4000	24.4000	24.4000	24.4000	+2.478%	1	508	+370.615%
2025-09-09	22.9300	23.8100	22.9300	23.8100	-1.936%	8	508	+382.276%
2025-09-04	24.2800	24.2800	24.2800	24.2800	+3.761%	1	503	+372.941%
2025-09-03	24.1500	24.1500	23.4000	23.4000	-0.763%	4	503	+390.726%
2025-08-29	23.9200	23.9200	23.5800	23.5800	+7.426%	6	510	+386.980%
2025-08-28	21.9500	21.9500	21.9500	21.9500	-8.656%	6	510	+423.144%
2025-08-25	24.8000	24.8000	23.8200	24.0300	-6.788%	6	510	+377.861%
2025-08-22	26.0000	26.0000	25.7800	25.7800	+1.616%	34	510	+345.423%
2025-08-20	25.3700	25.3700	25.3700	25.3700	+11.762%	1	510	+352.621%
2025-08-15	22.7000	22.7000	22.7000	22.7000	+10.732%	33	510	+405.859%
2025-08-13	20.5000	20.5000	20.5000	20.5000	+4.061%	8	543	+460.146%
2025-08-12	18.9200	19.7000	18.9200	19.7000	-0.505%	9	535	+482.893%
2025-08-06	18.6500	19.8000	18.6500	19.8000	+5.996%	6	530	+479.949%
2025-08-05	18.6800	18.6800	18.6800	18.6800	+3.893%	1	536	+514.722%
2025-08-04	17.3100	17.9800	17.3100	17.9800	+14.522%	9	536	+538.654%
2025-07-31	17.0500	17.0500	15.7000	15.7000	-13.973%	18	536	+631.401%
2025-07-24	18.1500	18.2500	18.1500	18.2500	+6.228%	6	519	+529.205%
2025-07-22	16.8700	17.1800	16.8700	17.1800	+13.775%	3	525	+568.393%
2025-07-18	15.6600	15.6600	15.1000	15.1000	+0.199%	6	523	+660.464%
2025-07-17	14.6600	15.1500	14.6000	15.0700	-5.813%	9	519	+661.977%
2025-07-16	14.2500	16.0000	14.2500	16.0000	+41.593%	22	514	+617.688%
2025-07-15	11.3000	11.3000	11.3000	11.3000	-3.419%	3	519	+916.195%
2025-07-03	11.5000	11.7000	11.5000	11.7000	+0.429%	12	519	+881.453%
2025-07-02	12.7000	12.7000	11.4500	11.6500	-0.427%	61	519	+885.665%
2025-07-01	12.0000	12.0000	11.6500	11.7000	+15.842%	116	458	+881.453%
2025-06-25	10.3000	10.3000	10.1000	10.1000	-0.980%	2	348	+1,036.931%
2025-06-24	9.7700	10.2500	9.7700	10.2000	+2.102%	3	347	+1,025.784%
2025-06-23	10.0000	10.0000	9.9900	9.9900	+5.158%	7	347	+1,049.449%
2025-06-20	9.5000	9.5000	9.5000	9.5000	-13.636%	6	347	+1,108.737%
2025-06-17	11.8500	11.8500	11.0000	11.0000	-10.204%	3	346	+943.909%
2025-06-11	12.2500	12.2500	12.2500	12.2500	-2.000%	1	344	+837.388%
2025-06-02	12.5000	12.5000	12.5000	12.5000	+6.838%	1	343	+818.640%
2025-05-29	11.7000	11.7000	11.7000	11.7000	+6.364%	1	344	+881.453%
2025-05-22	11.0000	11.0000	11.0000	11.0000	-2.569%	1	344	+943.909%
2025-05-21	11.2900	11.2900	11.2900	11.2900	+2.450%	1	344	+917.095%
2025-05-20	11.0200	11.0200	11.0200	11.0200	+5.455%	2	344	+942.015%
2025-05-16	10.4500	10.4500	10.4500	10.4500	+22.941%	2	344	+998.852%
2025-05-14	9.0000	9.0000	8.4000	8.5000	-10.714%	4	345	+1,250.941%
2025-05-13	9.7000	9.7000	9.1200	9.5200	-27.328%	10	343	+1,106.197%
2025-05-08	13.1000	13.1000	13.1000	13.1000	+7.819%	1	337	+776.565%
2025-05-01	12.3000	12.3000	12.1500	12.1500	-4.556%	72	338	+845.103%
2025-04-30	12.7300	12.7300	12.7300	12.7300	+1.840%	1	302	+802.042%
2025-04-28	12.5000	12.5000	12.5000	12.5000	+3.306%	1	302	+818.640%
2025-04-25	12.0500	12.1000	12.0500	12.1000	+5.217%	8	301	+849.008%
2025-04-24	11.5000	11.5000	11.5000	11.5000	-12.214%	1	299	+898.522%
2025-04-23	13.1000	13.1000	13.1000	13.1000	-8.711%	1	300	+776.565%
2025-04-21	14.2500	14.4000	14.2500	14.3500	+0.702%	168	300	+700.209%
2025-04-17	15.2000	15.3000	14.2500	14.2500	+21.795%	46	281	+705.825%
2025-04-16	11.7000	11.7000	11.7000	11.7000	-4.255%	2	281	+881.453%
2025-04-15	11.9500	12.2200	11.9500	12.2200	+11.091%	8	283	+839.689%
2025-04-09	8.8500	11.0000	8.8500	11.0000	-4.098%	2	282	+943.909%
2025-04-07	11.0000	11.7500	11.0000	11.4700	-15.971%	12	282	+901.133%
2025-04-04	13.6500	13.6500	13.6500	13.6500	-11.650%	2	274	+741.245%
2025-04-03	15.4500	15.4500	15.4500	15.4500	+29.289%	1	274	+643.236%
2025-04-02	11.9800	12.6000	11.9500	11.9500	-0.417%	142	274	+860.921%
2025-04-01	12.2800	12.2800	12.0000	12.0000	-29.947%	3	179	+856.917%
2025-03-27	17.1300	17.1300	17.1300	17.1300	+1.062%	1	177	+570.344%
2025-03-25	16.9500	16.9500	16.9500	16.9500	-5.833%	1	177	+577.463%
2025-03-18	18.0000	18.0000	18.0000	18.0000	+3.926%	5	178	+537.944%
2025-03-17	17.3200	17.3200	17.3200	17.3200	-12.746%	2	177	+562.991%
2025-03-07	18.3300	19.8500	18.3300	19.8500	+5.361%	12	177	+478.489%
2025-03-06	17.2400	18.8400	17.2400	18.8400	-2.028%	8	176	+509.501%
2025-03-04	19.2300	19.2300	19.2300	19.2300	-1.888%	1	177	+497.140%
2025-03-03	19.6000	19.6000	19.6000	19.6000	+8.049%	1	177	+485.867%
2025-02-25	18.1400	18.1400	18.1400	18.1400	+13.022%	7	184	+533.021%
2025-02-24	16.1500	16.1500	15.8000	16.0500	-2.727%	12	184	+615.452%
2025-02-21	15.1400	16.5000	15.1300	16.5000	+15.385%	8	177	+595.939%
2025-02-20	14.2000	14.3000	14.2000	14.3000	+19.665%	3	174	+703.007%
2025-02-12	11.9500	11.9500	11.9500	11.9500	+0.420%	7	176	+860.921%
2025-02-11	11.9000	11.9000	11.9000	11.9000	+12.264%	3	176	+864.958%
2025-02-10	10.6500	10.6500	10.6000	10.6000	-2.304%	2	179	+983.302%
2025-02-05	10.8500	10.8500	10.8500	10.8500	+5.854%	1	180	+958.341%
2025-02-03	10.2500	10.2500	10.2500	10.2500	-3.756%	3	180	+1,020.293%
2025-01-31	10.5000	10.6500	10.5000	10.6500	0.000%	6	180	+978.216%
2025-01-30	10.7000	10.7000	10.6500	10.6500	+4.412%	4	182	+978.216%
2025-01-29	10.0000	10.2000	10.0000	10.2000	+6.250%	6	178	+1,025.784%
2025-01-28	9.8800	9.8800	9.6000	9.6000	0.000%	8	178	+1,096.146%
2025-01-27	10.0000	10.0000	9.6000	9.6000	+6.667%	8	186	+1,096.146%
2025-01-21	8.9500	9.4000	8.9000	9.0000	-3.743%	95	183	+1,175.889%
2025-01-16	9.3500	9.3500	9.3500	9.3500	+16.875%	1	93	+1,128.128%
2025-01-13	8.0000	8.0000	8.0000	8.0000	+3.761%	1	92	+1,335.375%
2025-01-10	7.7100	7.7100	7.7100	7.7100	+2.800%	2	92	+1,389.364%
2025-01-08	7.5000	7.5000	7.5000	7.5000	-19.786%	4	90	+1,431.067%
2025-01-07	9.3500	9.3500	9.3500	9.3500	+13.196%	1	90	+1,128.128%
2024-12-31	8.2600	8.2600	8.2600	8.2600	-2.824%	1	89	+1,290.194%
2024-12-30	8.5000	8.5000	8.5000	8.5000	-4.494%	1	89	+1,250.941%
2024-12-26	8.9000	8.9000	8.9000	8.9000	-1.657%	3	88	+1,190.225%
2024-12-24	9.0500	9.0500	9.0500	9.0500	-0.110%	2	91	+1,168.840%
2024-12-20	9.2600	9.2600	9.0600	9.0600	+3.543%	2	91	+1,167.439%
2024-12-19	8.7500	8.7500	8.7500	8.7500	-4.891%	2	92	+1,212.343%
2024-12-18	9.2400	9.2400	9.2000	9.2000	-1.075%	4	92	+1,148.152%
2024-12-16	9.3000	9.3000	9.3000	9.3000	+2.086%	1	91	+1,134.731%
2024-12-13	9.1100	9.1100	9.1100	9.1100	-2.463%	6	91	+1,160.483%
2024-12-12	9.3400	9.3400	9.3400	9.3400	-7.616%	1	88	+1,129.443%
2024-12-06	10.2000	10.2000	10.0600	10.1100	-3.714%	10	88	+1,035.806%
2024-12-05	10.7400	10.7400	10.5000	10.5000	-9.871%	14	85	+993.619%
2024-12-04	11.6500	11.6500	11.6500	11.6500	-9.409%	1	87	+885.665%
2024-12-02	12.8600	12.8600	12.8600	12.8600	-5.857%	1	87	+792.924%
2024-11-27	13.6600	13.6600	13.6600	13.6600	+5.646%	4	88	+740.630%
2024-11-25	12.9300	12.9300	12.9300	12.9300	+4.951%	3	88	+788.090%
2024-11-22	12.3200	12.3200	12.3200	12.3200	+3.966%	8	88	+832.062%
2024-11-18	11.8500	11.8500	11.8500	11.8500	-1.250%	1	84	+869.030%
2024-11-15	12.0000	12.0000	12.0000	12.0000	-7.692%	2	84	+856.917%
2024-11-11	13.0000	13.0000	13.0000	13.0000	-19.803%	2	83	+783.308%
2024-10-29	16.2100	16.2100	16.2100	16.2100	-5.260%	1	83	+608.390%
2024-10-21	17.1100	17.1100	17.1100	17.1100	-8.307%	1	82	+571.128%
2024-10-15	18.6600	18.6600	18.6600	18.6600	+16.625%	1	81	+515.380%
2024-10-10	16.0000	16.0000	16.0000	16.0000	+2.696%	1	80	+617.688%
2024-10-04	15.5800	15.5800	15.5800	15.5800	-5.861%	4	80	+637.035%
2024-09-30	16.4200	16.5500	16.4200	16.5500	-5.429%	2	80	+593.837%
2024-09-27	17.5000	17.5000	17.5000	17.5000	+6.707%	20	79	+556.171%
2024-09-26	16.4000	16.4000	16.4000	16.4000	-6.553%	33	72	+600.183%
2024-09-23	17.5500	17.5500	17.5500	17.5500	-4.878%	1	39	+554.302%
2024-09-20	18.4000	18.4500	18.4000	18.4500	-11.511%	66	38	+522.385%
2024-09-18	20.4300	20.8500	20.4300	20.8500	+4.250%	2	5	+450.743%
2024-09-17	20.0000	20.0000	20.0000	20.0000	0.000%	3	3	+474.150%