Dark

JNJ20270115C170
JNJ Jan 15 2027 170.00 Call (JNJ270115C00170000)
option OPRA

EOD

Jul 22, 2026

86.00+5.070%(+4.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	85.0000	86.0000	85.0000	86.0000	+5.070%	5	542	0.000%
2026-07-21	81.8500	81.8500	81.8500	81.8500	+28.796%	10	542	+5.070%
2026-06-22	61.9100	63.5500	61.9100	63.5500	-6.406%	3	542	+35.327%
2026-06-16	67.8500	67.9000	67.8500	67.9000	-1.594%	2	542	+26.657%
2026-06-15	69.0000	69.0000	69.0000	69.0000	-4.998%	5	542	+24.638%
2026-06-11	72.6000	72.6300	72.6000	72.6300	+1.481%	2	542	+18.408%
2026-06-10	71.6100	71.8500	71.2300	71.5700	+1.749%	14	542	+20.162%
2026-06-09	65.6800	70.4000	65.5900	70.3400	+6.576%	27	544	+22.263%
2026-06-05	66.0000	66.0000	66.0000	66.0000	+7.967%	8	557	+30.303%
2026-06-04	60.9500	61.3500	60.9500	61.1300	+8.483%	34	565	+40.684%
2026-06-03	56.3500	56.3500	56.3500	56.3500	+1.258%	1	566	+52.618%
2026-06-02	55.6500	55.6500	55.6500	55.6500	-3.853%	2	566	+54.537%
2026-06-01	56.5800	57.8800	56.5800	57.8800	-4.220%	6	564	+48.583%
2026-05-29	62.2900	62.2900	60.3500	60.4300	-6.397%	41	559	+42.313%
2026-05-28	64.5000	64.9200	64.1400	64.5600	-0.524%	32	592	+33.209%
2026-05-27	64.9000	64.9000	64.9000	64.9000	+1.406%	4	589	+32.512%
2026-05-26	64.0000	64.0000	64.0000	64.0000	-4.077%	4	593	+34.375%
2026-05-22	67.1200	67.1500	66.7200	66.7200	+5.320%	55	593	+28.897%
2026-05-21	63.3000	63.3500	63.3000	63.3500	+2.425%	2	588	+35.754%
2026-05-18	59.9500	61.8500	59.9500	61.8500	+1.145%	6	588	+39.046%
2026-05-15	62.3000	62.3400	61.1500	61.1500	-2.998%	42	588	+40.638%
2026-05-14	63.1800	63.2500	62.8900	63.0400	+7.138%	4	572	+36.421%
2026-05-12	59.1000	59.5000	58.5900	58.8400	+7.569%	20	571	+46.159%
2026-05-11	54.7000	54.7000	54.7000	54.7000	-2.129%	1	571	+57.221%
2026-05-07	55.9000	55.9000	55.8900	55.8900	-4.134%	2	571	+53.874%
2026-05-04	58.8400	59.8200	57.6000	58.3000	-7.563%	193	570	+47.513%
2026-04-28	63.2000	63.3500	63.0000	63.0700	+5.222%	4	760	+36.356%
2026-04-27	59.8000	59.9400	59.8000	59.9400	-2.931%	2	759	+43.477%
2026-04-24	61.5000	61.7600	60.8500	61.7500	-3.228%	32	759	+39.271%
2026-04-23	63.3000	64.0500	63.3000	63.8100	+9.602%	6	758	+34.775%
2026-04-22	58.9500	58.9500	58.1400	58.2200	-2.315%	14	760	+47.716%
2026-04-21	59.6000	59.6000	59.6000	59.6000	-11.965%	1	761	+44.295%
2026-04-20	67.7000	67.7000	67.7000	67.7000	-0.587%	5	762	+27.031%
2026-04-17	68.1000	68.1000	68.1000	68.1000	+1.369%	1	765	+26.285%
2026-04-16	67.8000	68.0100	67.1800	67.1800	-1.351%	11	765	+28.014%
2026-03-24	68.6700	68.6700	68.1000	68.1000	-2.756%	11	765	+26.285%
2026-03-23	70.8700	71.0000	70.0300	70.0300	-2.042%	22	766	+22.805%
2026-03-20	71.4900	71.4900	71.4900	71.4900	-1.052%	20	768	+20.297%
2026-03-18	72.2500	72.3200	71.2900	72.2500	-4.305%	89	768	+19.031%
2026-03-09	75.5000	75.5000	75.5000	75.5000	-4.127%	1	768	+13.907%
2026-02-23	78.8400	78.9400	78.7500	78.7500	+2.874%	6	770	+9.206%
2026-02-20	74.8000	77.3200	74.8000	76.5500	-2.794%	3	767	+12.345%
2026-02-12	75.0000	78.7500	75.0000	78.7500	+8.936%	13	766	+9.206%
2026-02-09	72.2900	72.2900	72.2900	72.2900	-1.338%	1	760	+18.965%
2026-02-06	73.2700	73.2700	73.2700	73.2700	+7.671%	10	759	+17.374%
2026-02-04	68.0500	68.0500	68.0500	68.0500	+0.059%	1	769	+26.378%
2026-02-03	67.2800	68.0100	67.2800	68.0100	+10.621%	212	769	+26.452%
2026-01-30	61.4800	61.4800	61.4800	61.4800	+4.825%	3	774	+39.883%
2026-01-27	58.6500	58.6500	58.6500	58.6500	+6.636%	2	771	+46.633%
2026-01-22	55.0000	55.0000	55.0000	55.0000	+3.930%	7	770	+56.364%
2026-01-20	52.9200	52.9200	52.9200	52.9200	-1.927%	1	770	+62.509%
2026-01-16	53.9600	53.9600	53.9600	53.9600	+1.049%	2	772	+59.377%
2026-01-15	52.8000	53.4000	51.7100	53.4000	+10.788%	13	772	+61.049%
2026-01-13	47.7000	48.2000	47.7000	48.2000	+17.561%	6	763	+78.423%
2026-01-12	41.0000	41.0000	41.0000	41.0000	+1.435%	2	758	+109.756%
2026-01-09	41.4800	41.4800	40.4200	40.4200	-7.969%	3	758	+112.766%
2026-01-07	43.9200	43.9200	43.9200	43.9200	+5.198%	3	757	+95.811%
2026-01-06	41.7500	41.7500	41.7500	41.7500	+5.563%	1	760	+105.988%
2026-01-05	38.9000	39.5500	38.5500	39.5500	-9.600%	193	575	+117.446%
2026-01-02	43.7500	43.7500	43.7500	43.7500	+1.981%	1	575	+96.571%
2025-12-31	42.9000	42.9000	42.9000	42.9000	-4.815%	1	575	+100.466%
2025-12-29	44.6100	45.0700	44.6100	45.0700	+2.409%	33	575	+90.814%
2025-12-24	44.0100	44.0100	44.0100	44.0100	+4.587%	5	565	+95.410%
2025-12-23	42.1000	42.1000	42.0800	42.0800	-10.201%	75	565	+104.373%
2025-12-16	46.8600	46.8600	46.8600	46.8600	-8.477%	13	565	+83.525%
2025-12-15	50.6500	51.2000	50.6500	51.2000	+6.889%	19	578	+67.969%
2025-12-12	47.9000	47.9000	47.9000	47.9000	+2.350%	1	596	+79.541%
2025-12-11	46.8000	46.8000	46.8000	46.8000	+12.825%	2	596	+83.761%
2025-12-10	41.4800	41.4800	41.4800	41.4800	+4.300%	2	598	+107.329%
2025-12-08	39.7700	39.7700	39.7700	39.7700	-3.891%	1	600	+116.243%
2025-12-02	41.3800	41.3800	41.3800	41.3800	-3.767%	1	600	+107.830%
2025-11-28	43.0000	43.0000	43.0000	43.0000	+2.625%	2	599	+100.000%
2025-11-21	43.2000	43.2000	41.9000	41.9000	+3.713%	48	601	+105.251%
2025-11-20	40.7000	40.7000	40.4000	40.4000	+1.000%	61	554	+112.871%
2025-11-19	39.1500	40.0000	38.8000	40.0000	+6.952%	85	554	+115.000%
2025-11-18	37.0000	37.5000	37.0000	37.4000	+2.466%	50	620	+129.947%
2025-11-17	36.3800	36.8000	36.3800	36.5000	+6.507%	51	646	+135.616%
2025-11-14	34.2700	34.2700	34.2700	34.2700	+20.584%	10	694	+150.948%
2025-11-10	28.4200	28.4200	28.4200	28.4200	+3.685%	1	684	+202.604%
2025-11-07	27.4100	27.4100	27.4100	27.4100	+4.062%	1	684	+213.754%
2025-11-04	27.2000	27.4500	26.3400	26.3400	-6.529%	43	683	+226.500%
2025-11-03	28.1000	28.1800	28.1000	28.1800	-0.775%	2	652	+205.181%
2025-10-31	28.4000	28.4000	28.4000	28.4000	+0.709%	2	652	+202.817%
2025-10-30	28.1000	28.2000	28.0000	28.2000	+8.046%	89	652	+204.965%
2025-10-29	26.7000	26.7000	25.9000	26.1000	-5.606%	72	595	+229.502%
2025-10-28	28.4600	28.4600	27.6000	27.6500	-6.588%	75	554	+211.031%
2025-10-27	29.6000	29.6000	29.6000	29.6000	-1.498%	15	538	+190.541%
2025-10-24	31.2500	31.2500	29.9700	30.0500	-5.947%	77	538	+186.190%
2025-10-22	31.6700	32.0500	31.6700	31.9500	+1.332%	28	518	+169.171%
2025-10-21	31.9200	31.9200	31.5300	31.5300	-2.835%	2	518	+172.756%
2025-10-20	32.4500	32.4500	32.4500	32.4500	+1.248%	18	519	+165.023%
2025-10-17	32.0500	32.0500	32.0500	32.0500	+8.644%	5	501	+168.331%
2025-10-15	32.0000	32.0000	29.5000	29.5000	+4.536%	7	500	+191.525%
2025-10-14	28.4400	28.4400	28.2200	28.2200	-7.202%	2	503	+204.748%
2025-10-13	30.4100	30.4100	30.4100	30.4100	+2.910%	6	501	+182.802%
2025-10-08	29.5500	29.5500	29.5500	29.5500	+2.962%	5	501	+191.032%
2025-10-07	26.0000	28.9100	25.4500	28.7000	+0.985%	27	510	+199.652%
2025-10-06	28.1400	28.4500	28.1400	28.4200	-1.661%	4	510	+202.604%
2025-10-03	27.1700	28.9000	27.1700	28.9000	+9.057%	18	510	+197.578%
2025-10-02	26.3000	26.6700	26.3000	26.5000	+1.222%	27	510	+224.528%
2025-10-01	26.0000	26.1800	26.0000	26.1800	+5.692%	2	507	+228.495%
2025-09-30	24.6500	24.7700	24.6500	24.7700	+11.828%	2	507	+247.194%
2025-09-26	21.7200	22.1500	21.7200	22.1500	+11.307%	4	507	+288.262%
2025-09-25	20.3500	20.3500	19.9000	19.9000	+7.278%	30	512	+332.161%
2025-09-18	19.3000	19.4800	18.5500	18.5500	-6.076%	22	512	+363.612%
2025-09-17	20.0100	20.0100	19.7500	19.7500	-3.659%	2	528	+335.443%
2025-09-16	20.5000	20.5000	20.5000	20.5000	-2.288%	20	530	+319.512%
2025-09-12	20.9000	20.9800	20.9000	20.9800	-0.380%	2	530	+309.914%
2025-09-11	20.5500	21.0600	20.5500	21.0600	+10.842%	7	531	+308.357%
2025-09-10	18.7500	19.0000	18.7500	19.0000	-7.498%	11	533	+352.632%
2025-09-09	20.2000	20.5400	20.2000	20.5400	-2.654%	4	533	+318.695%
2025-09-05	21.1000	21.1000	21.1000	21.1000	+0.190%	1	536	+307.583%
2025-09-03	21.0600	21.0600	21.0600	21.0600	+9.688%	1	536	+308.357%
2025-08-28	19.2000	19.2000	19.2000	19.2000	-5.419%	2	536	+347.917%
2025-08-27	20.3000	20.3000	20.3000	20.3000	-1.790%	1	536	+323.645%
2025-08-25	20.6700	20.6700	20.6700	20.6700	-3.860%	1	536	+316.062%
2025-08-21	21.8900	21.8900	21.5000	21.5000	0.000%	5	537	+300.000%
2025-08-20	21.5000	21.5000	21.5000	21.5000	+4.878%	2	540	+300.000%
2025-08-19	20.5000	20.5000	20.5000	20.5000	+3.903%	2	538	+319.512%
2025-08-18	19.9000	19.9000	19.7300	19.7300	+2.975%	3	538	+335.884%
2025-08-15	19.1600	19.1600	19.1600	19.1600	+0.895%	1	540	+348.852%
2025-08-14	17.8000	19.0000	17.8000	18.9900	+7.107%	65	540	+352.870%
2025-08-13	17.7300	17.7300	17.7300	17.7300	+4.911%	1	540	+385.054%
2025-08-12	16.9000	16.9000	16.9000	16.9000	-5.587%	1	541	+408.876%
2025-08-11	17.9500	18.8400	17.8100	17.9000	+2.286%	11	541	+380.447%
2025-08-08	17.0000	17.5000	17.0000	17.5000	+5.740%	2	534	+391.429%
2025-08-07	15.5000	16.5500	15.5000	16.5500	+0.303%	7	533	+419.637%
2025-08-06	16.5800	16.5800	16.5000	16.5000	+3.254%	3	531	+421.212%
2025-08-05	15.8500	15.9800	15.8200	15.9800	+2.765%	6	532	+438.173%
2025-08-04	14.5000	15.5500	14.5000	15.5500	+16.654%	2	528	+453.055%
2025-08-01	13.3300	13.3300	13.3300	13.3300	-4.101%	20	528	+545.161%
2025-07-31	13.9000	13.9000	13.9000	13.9000	-6.081%	15	528	+518.705%
2025-07-30	14.0300	14.8000	14.0300	14.8000	+10.037%	161	513	+481.081%
2025-07-28	13.8000	13.8000	13.4500	13.4500	-7.241%	21	353	+539.405%
2025-07-25	14.5000	14.5000	14.5000	14.5000	-2.750%	7	333	+493.103%
2025-07-24	15.1000	15.4700	14.9100	14.9100	+1.222%	24	333	+476.794%
2025-07-23	14.7000	14.9000	14.7000	14.7300	+0.546%	33	321	+483.842%
2025-07-22	13.3000	14.6500	13.3000	14.6500	+14.992%	45	289	+487.031%
2025-07-21	12.7400	12.7400	12.7400	12.7400	+3.158%	3	286	+575.039%
2025-07-17	12.5000	13.0000	12.3500	12.3500	-8.856%	25	283	+596.356%
2025-07-16	11.8500	13.5600	11.8500	13.5500	+42.034%	19	282	+534.686%
2025-07-15	9.5400	9.5400	9.5400	9.5400	-8.269%	1	276	+801.468%
2025-07-10	10.3600	10.4000	10.3600	10.4000	+11.828%	20	276	+726.923%
2025-07-09	9.3000	9.3000	9.3000	9.3000	+0.758%	60	271	+824.731%
2025-07-07	9.7000	9.7000	9.2300	9.2300	-4.845%	2	212	+831.744%
2025-07-01	11.6500	11.6500	9.7000	9.7000	+12.791%	4	210	+786.598%
2025-06-27	8.4000	8.6000	8.4000	8.6000	+8.176%	4	209	+900.000%
2025-06-26	7.9500	7.9500	7.9500	7.9500	-6.028%	4	207	+981.761%
2025-06-24	8.5000	8.5000	8.4500	8.4600	+4.444%	6	211	+916.548%
2025-06-23	8.0800	8.1300	7.8500	8.1000	+1.250%	28	207	+961.728%
2025-06-20	8.2000	8.2000	7.8800	8.0000	-5.325%	10	179	+975.000%
2025-06-18	8.4500	8.4500	8.4500	8.4500	-7.041%	6	181	+917.751%
2025-06-17	9.9000	9.9000	9.0800	9.0900	-11.404%	3	181	+846.095%
2025-06-16	10.2600	10.2600	10.2600	10.2600	-10.705%	1	183	+738.207%
2025-06-13	11.4900	11.4900	11.4900	11.4900	+10.481%	2	182	+648.477%
2025-06-06	10.4000	10.4000	10.4000	10.4000	+0.193%	2	181	+726.923%
2025-05-30	10.3500	10.3800	10.3500	10.3800	+6.462%	4	180	+728.516%
2025-05-28	9.7500	9.7500	9.7500	9.7500	+4.839%	1	178	+782.051%
2025-05-23	9.3000	9.3000	9.3000	9.3000	+7.143%	2	177	+824.731%
2025-05-19	8.9500	9.0500	8.6800	8.6800	+1.639%	71	177	+890.783%
2025-05-16	8.5500	8.5500	8.5400	8.5400	+6.750%	20	124	+907.026%
2025-05-15	7.9500	8.0000	7.9100	8.0000	+12.676%	5	117	+975.000%
2025-05-14	7.1000	7.1000	7.1000	7.1000	-11.139%	2	120	+1,111.268%
2025-05-13	8.0500	8.0500	7.3000	7.9900	-24.906%	26	118	+976.345%
2025-05-02	10.6400	10.6400	10.6400	10.6400	+3.301%	4	108	+708.271%
2025-05-01	10.3000	10.3000	10.3000	10.3000	+0.684%	9	106	+734.951%
2025-04-25	10.2300	10.2300	10.2300	10.2300	-0.680%	2	106	+740.665%
2025-04-15	10.3500	10.3600	10.3000	10.3000	+45.070%	7	105	+734.951%
2025-04-09	7.1000	7.1000	7.1000	7.1000	-44.314%	1	101	+1,111.268%
2025-04-03	12.1900	12.7500	12.1900	12.7500	+24.633%	4	100	+574.510%
2025-04-02	10.2300	10.2300	10.2300	10.2300	+8.830%	1	102	+740.665%
2025-04-01	11.8000	11.8000	9.4000	9.4000	-39.355%	7	102	+814.894%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+3.333%	1	106	+454.839%
2025-03-14	14.9000	15.0000	14.9000	15.0000	+0.334%	148	106	+473.333%
2025-03-12	14.9500	14.9500	14.9500	14.9500	-18.440%	1	119	+475.251%
2025-03-10	18.2000	18.9800	18.2000	18.3300	+2.402%	14	118	+369.176%
2025-03-07	18.4000	18.4000	17.9000	17.9000	+13.651%	14	118	+380.447%
2025-03-05	15.1000	15.7500	15.1000	15.7500	-10.000%	8	121	+446.032%
2025-03-04	18.0500	18.0500	17.1500	17.5000	+14.230%	18	121	+391.429%
2025-02-28	15.3200	15.3200	15.3200	15.3200	+2.475%	2	106	+461.358%
2025-02-26	14.6500	15.0700	14.6500	14.9500	+0.606%	19	105	+475.251%
2025-02-25	14.8600	14.8600	14.8600	14.8600	-1.589%	1	110	+478.735%
2025-02-24	14.5000	15.1000	14.5000	15.1000	+9.025%	13	110	+469.536%
2025-02-21	13.0000	13.8500	13.0000	13.8500	+15.417%	32	110	+520.939%
2025-02-20	12.0000	12.0000	12.0000	12.0000	+4.348%	10	124	+616.667%
2025-02-19	10.8600	11.5000	10.8600	11.5000	+35.453%	6	124	+647.826%
2025-02-10	8.4900	8.4900	8.4900	8.4900	-7.717%	2	122	+912.956%
2025-02-04	8.7000	9.2000	8.7000	9.2000	+8.747%	12	120	+834.783%
2025-02-03	8.4600	8.4600	8.4600	8.4600	-4.407%	5	113	+916.548%
2025-01-30	8.8500	9.2000	8.8500	8.8500	+9.259%	7	118	+871.751%
2025-01-27	8.1000	8.1000	8.1000	8.1000	+22.727%	1	118	+961.728%
2025-01-24	6.6000	6.6000	6.6000	6.6000	-5.714%	2	119	+1,203.030%
2025-01-23	6.8800	7.0000	6.8800	7.0000	+16.667%	2	119	+1,128.571%
2025-01-22	5.6000	6.0000	5.6000	6.0000	-19.355%	3	118	+1,333.333%
2025-01-21	7.4100	7.4400	7.4100	7.4400	+6.286%	3	120	+1,055.914%
2025-01-15	7.0000	7.0000	7.0000	7.0000	+9.375%	3	117	+1,128.571%
2025-01-10	6.8400	6.8400	6.4000	6.4000	+4.065%	160	117	+1,243.750%
2025-01-08	6.1300	6.1500	6.0000	6.1500	-10.870%	4	39	+1,298.374%
2025-01-03	6.9000	6.9000	6.9000	6.9000	+4.072%	2	39	+1,146.377%
2024-12-30	7.0500	7.0500	6.6300	6.6300	-12.992%	2	38	+1,197.134%
2024-12-20	7.0400	7.8900	7.0400	7.6200	+1.600%	4	36	+1,028.609%
2024-12-17	7.5000	7.5000	7.5000	7.5000	-11.243%	1	38	+1,046.667%
2024-12-12	7.6500	8.4500	7.5300	8.4500	+14.189%	14	38	+917.751%
2024-12-11	7.4000	7.4000	7.4000	7.4000	-18.681%	1	35	+1,062.162%
2024-12-09	9.1800	9.2900	9.1000	9.1000	+4.598%	14	33	+845.055%
2024-12-05	8.7000	8.7000	8.7000	8.7000	-13.947%	1	26	+888.506%
2024-12-03	10.3000	10.3000	10.1100	10.1100	-11.004%	6	25	+750.643%
2024-11-27	11.3600	11.3600	11.3600	11.3600	+2.992%	1	24	+657.042%
2024-11-25	11.0300	11.0300	11.0300	11.0300	+5.550%	3	24	+679.692%
2024-11-15	10.4500	10.4500	10.4500	10.4500	+7.070%	2	24	+722.967%
2024-11-14	9.7600	9.7600	9.7600	9.7600	-10.459%	4	23	+781.148%
2024-11-11	11.1500	11.1500	10.9000	10.9000	-2.679%	8	23	+688.991%
2024-11-08	11.2000	11.2000	11.2000	11.2000	-10.256%	2	23	+667.857%
2024-11-06	12.4800	12.4800	12.4800	12.4800	+0.645%	1	22	+589.103%
2024-11-05	12.4000	12.4000	12.4000	12.4000	-11.744%	1	21	+593.548%
2024-10-28	14.0500	14.0500	14.0500	14.0500	+0.645%	4	20	+512.100%
2024-10-18	13.9600	13.9600	13.9600	13.9600	-13.560%	4	17	+516.046%
2024-10-16	15.7500	16.1500	15.7500	16.1500	-0.370%	11	17	+432.508%
2024-10-15	16.2100	16.2100	16.2100	16.2100	+9.898%	4	7	+430.537%
2024-10-14	14.7500	14.7500	14.7500	14.7500	+5.811%	1	10	+483.051%
2024-10-10	13.9400	13.9400	13.9400	13.9400	-3.194%	1	10	+516.930%
2024-10-01	14.4000	14.4000	14.4000	14.4000	-11.385%	3	10	+497.222%
2024-09-27	16.2500	16.2500	16.2500	16.2500	+15.167%	6	7	+429.231%
2024-09-26	14.0700	14.1100	13.8800	14.1100	-5.933%	3	7	+509.497%
2024-09-23	15.2400	15.2400	15.0000	15.0000	-4.459%	4	6	+473.333%
2024-09-20	15.7000	15.7000	15.7000	15.7000	-11.798%	2	2	+447.771%
2024-09-17	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	+383.146%