Dark

JNJ20270115C175
JNJ Jan 15 2027 175.00 Call (JNJ270115C00175000)
option OPRA

EOD

Sep 1, 2026

95.60-2.974%(-2.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	95.6500	95.6500	95.6000	95.6000	-2.974%	6	339	0.000%
2026-08-26	98.5300	98.5300	98.5300	98.5300	-0.223%	1	342	-2.974%
2026-08-24	98.5100	99.0000	98.5100	98.7500	+3.620%	134	343	-3.190%
2026-08-20	96.9500	96.9500	95.3000	95.3000	-1.090%	228	438	+0.315%
2026-08-18	95.8000	96.8700	95.8000	96.3500	+7.533%	28	662	-0.778%
2026-08-17	89.6000	89.6000	89.6000	89.6000	+2.447%	1	675	+6.696%
2026-08-13	87.4600	87.4600	87.4600	87.4600	+0.760%	16	675	+9.307%
2026-08-12	86.8000	86.8000	86.8000	86.8000	+1.758%	6	691	+10.138%
2026-08-10	85.8900	85.8900	85.3000	85.3000	+2.957%	15	691	+12.075%
2026-08-07	83.1500	83.3500	82.8500	82.8500	+8.870%	8	678	+15.389%
2026-07-21	73.8400	76.1000	73.8400	76.1000	-20.306%	3	679	+25.624%
2026-07-07	95.4900	95.4900	95.4900	95.4900	+62.122%	1	680	+0.115%
2026-06-22	57.9300	58.9000	57.9300	58.9000	-6.833%	3	681	+62.309%
2026-06-16	63.3000	63.5000	63.1800	63.2200	-2.167%	4	681	+51.218%
2026-06-15	64.6000	64.7600	64.5500	64.6200	-5.416%	6	681	+47.942%
2026-06-11	68.2500	68.3200	68.2500	68.3200	+1.591%	2	681	+39.930%
2026-06-10	67.0000	67.2500	66.7800	67.2500	+6.916%	18	681	+42.156%
2026-06-05	62.9000	62.9000	62.9000	62.9000	+10.935%	5	683	+51.987%
2026-06-04	56.6000	56.7000	56.6000	56.7000	+7.488%	2	683	+68.607%
2026-06-02	52.7500	52.7500	52.7500	52.7500	+3.839%	1	683	+81.232%
2026-06-01	50.8000	50.8000	50.8000	50.8000	-10.279%	2	684	+88.189%
2026-05-29	56.6000	56.6200	56.6000	56.6200	-5.900%	2	684	+68.845%
2026-05-28	60.1000	60.1700	60.1000	60.1700	-3.357%	2	684	+58.883%
2026-05-22	61.7800	62.2600	61.7800	62.2600	+6.610%	9	685	+53.550%
2026-05-21	57.7000	58.4000	57.6500	58.4000	+2.871%	21	688	+63.699%
2026-05-15	56.6400	56.7700	56.6400	56.7700	-2.691%	2	688	+68.399%
2026-05-14	58.5000	58.5000	58.3400	58.3400	+3.165%	2	688	+63.867%
2026-05-13	56.5500	56.5500	56.5500	56.5500	+4.490%	5	688	+69.054%
2026-05-12	55.3000	55.6500	54.1200	54.1200	+6.118%	10	688	+76.644%
2026-05-08	51.0000	51.0000	51.0000	51.0000	-1.182%	2	688	+87.451%
2026-05-07	51.0000	51.6100	50.8300	51.6100	-2.897%	25	688	+85.235%
2026-05-06	53.0300	53.2000	52.9500	53.1500	-2.513%	6	688	+79.868%
2026-05-05	54.5200	54.5200	54.5200	54.5200	-3.590%	1	688	+75.348%
2026-04-29	56.5500	56.5500	56.5500	56.5500	-4.347%	16	688	+69.054%
2026-04-28	58.9500	59.1200	58.9500	59.1200	+6.869%	2	704	+61.705%
2026-04-27	55.9000	55.9000	55.3200	55.3200	-3.657%	2	704	+72.813%
2026-04-24	57.0800	57.4200	57.0800	57.4200	-2.777%	4	704	+66.493%
2026-04-23	58.9000	59.1500	58.8600	59.0600	+9.818%	4	705	+61.869%
2026-04-22	54.1500	54.4600	53.7500	53.7800	-13.398%	16	704	+77.761%
2026-04-17	62.1000	62.1000	62.1000	62.1000	-2.312%	1	707	+53.945%
2026-04-16	63.5000	63.7900	63.5000	63.5700	-7.061%	18	706	+50.385%
2026-04-15	68.4000	68.4000	68.4000	68.4000	+0.176%	1	690	+39.766%
2026-04-14	68.2800	68.2800	68.2800	68.2800	+1.607%	2	690	+40.012%
2026-04-13	66.0000	67.2000	65.8000	67.2000	-1.351%	3	692	+42.262%
2026-04-07	68.1200	68.1200	68.1200	68.1200	-3.239%	3	692	+40.341%
2026-03-25	70.4000	70.4000	70.4000	70.4000	-4.413%	2	695	+35.795%
2026-03-09	71.0500	73.6500	71.0500	73.6500	-3.092%	21	695	+29.803%
2026-02-24	76.0000	76.0000	76.0000	76.0000	+2.260%	1	707	+25.789%
2026-02-23	74.2800	74.3200	74.2800	74.3200	-0.389%	154	707	+28.633%
2026-02-19	74.6100	74.6100	74.6100	74.6100	+3.424%	2	553	+28.133%
2026-02-17	72.1400	72.1400	72.1400	72.1400	+0.167%	75	555	+32.520%
2026-02-13	72.7300	73.2100	72.0200	72.0200	+5.169%	16	464	+32.741%
2026-02-11	68.4800	68.4800	68.4800	68.4800	+8.612%	1	464	+39.603%
2026-02-03	63.0500	63.0500	63.0500	63.0500	+8.259%	1	463	+51.626%
2026-02-02	60.5300	60.5300	58.2400	58.2400	+0.396%	3	463	+64.148%
2026-01-30	58.1500	58.1500	58.0100	58.0100	+3.313%	63	462	+64.799%
2026-01-28	56.1500	56.1500	56.1500	56.1500	+3.312%	1	465	+70.258%
2026-01-27	54.2500	54.4500	54.2500	54.3500	+6.631%	34	465	+75.897%
2026-01-26	50.9700	51.0000	50.9700	50.9700	+5.747%	133	463	+87.561%
2026-01-20	48.0000	48.2000	48.0000	48.2000	-3.754%	2	330	+98.340%
2026-01-16	50.0800	50.0800	50.0800	50.0800	+0.663%	6	324	+90.895%
2026-01-15	49.0000	49.7500	49.0000	49.7500	+3.646%	2	324	+92.161%
2026-01-14	47.7500	48.0000	47.7500	48.0000	+10.193%	2	323	+99.167%
2026-01-13	44.1000	44.1000	43.5600	43.5600	+17.286%	2	323	+119.467%
2026-01-12	37.0300	37.1400	37.0300	37.1400	-2.031%	5	323	+157.404%
2026-01-09	37.7500	39.0000	37.7500	37.9100	-1.584%	3	318	+152.176%
2026-01-08	38.5200	38.5200	38.5200	38.5200	-1.104%	2	317	+148.183%
2026-01-05	38.9500	38.9500	38.9500	38.9500	-1.392%	50	364	+145.443%
2025-12-31	39.5000	39.5000	39.5000	39.5000	-2.901%	1	364	+142.025%
2025-12-29	40.6800	40.6800	40.6800	40.6800	-3.350%	1	364	+135.005%
2025-12-17	42.0900	42.0900	42.0900	42.0900	-1.682%	1	363	+127.132%
2025-12-16	42.7300	42.8100	42.7300	42.8100	+19.983%	23	364	+123.312%
2025-12-08	35.6800	35.6800	35.6800	35.6800	-0.112%	3	387	+167.937%
2025-12-05	35.7200	35.7200	35.7200	35.7200	-11.672%	1	390	+167.637%
2025-11-26	40.4400	40.4400	40.4400	40.4400	+9.120%	1	390	+136.400%
2025-11-24	37.0000	37.1100	37.0000	37.0600	-2.806%	21	390	+157.960%
2025-11-21	38.2500	38.2500	38.1300	38.1300	+2.915%	13	370	+150.721%
2025-11-20	37.0500	37.0500	37.0500	37.0500	+7.391%	4	366	+158.030%
2025-11-19	34.5000	34.5000	34.5000	34.5000	+2.253%	1	370	+177.101%
2025-11-17	33.2000	33.7400	32.9800	33.7400	+9.403%	8	370	+183.343%
2025-11-14	30.8400	30.8400	30.8400	30.8400	+6.235%	2	371	+209.987%
2025-11-12	28.9300	29.0300	28.9300	29.0300	+5.949%	2	371	+229.315%
2025-11-11	27.4000	27.4000	27.4000	27.4000	+7.157%	4	371	+248.905%
2025-10-31	25.5700	25.5700	25.5700	25.5700	+11.174%	1	372	+273.876%
2025-10-29	22.6100	23.0000	22.6100	23.0000	-6.580%	6	372	+315.652%
2025-10-28	24.6200	24.6200	24.6200	24.6200	-6.742%	20	377	+288.302%
2025-10-24	26.4000	26.4000	26.4000	26.4000	-9.589%	3	357	+262.121%
2025-10-20	28.5500	29.2000	28.5500	29.2000	+7.156%	15	360	+227.397%
2025-10-16	27.2500	27.2500	27.2500	27.2500	-0.692%	1	370	+250.826%
2025-10-15	27.4400	27.4400	27.4400	27.4400	+1.630%	5	370	+248.397%
2025-10-09	27.0000	27.0000	27.0000	27.0000	+4.651%	1	375	+254.074%
2025-10-07	25.8000	25.8000	25.8000	25.8000	+2.789%	1	375	+270.543%
2025-10-06	24.9600	25.1000	24.8800	25.1000	+6.809%	4	375	+280.876%
2025-10-02	23.5000	23.5000	23.5000	23.5000	+1.293%	7	375	+306.809%
2025-10-01	22.6400	23.2000	22.3500	23.2000	+16.291%	9	368	+312.069%
2025-09-29	19.9500	19.9500	19.9500	19.9500	+3.906%	1	371	+379.198%
2025-09-26	18.7000	19.2500	18.7000	19.2000	+10.281%	7	371	+397.917%
2025-09-19	16.4700	17.4100	16.4700	17.4100	+4.251%	2	374	+449.110%
2025-09-18	16.7000	16.7000	16.7000	16.7000	+3.727%	2	376	+472.455%
2025-09-17	17.6000	17.6000	16.1000	16.1000	-9.905%	3	376	+493.789%
2025-09-15	17.8700	17.8700	17.8700	17.8700	+10.309%	1	373	+434.975%
2025-09-10	16.1000	16.2000	16.1000	16.2000	-8.215%	6	374	+490.123%
2025-09-09	17.4000	17.6500	17.4000	17.6500	-3.235%	4	378	+441.643%
2025-09-04	18.2400	18.2400	18.2400	18.2400	+0.773%	15	380	+424.123%
2025-09-03	18.1000	18.1000	18.1000	18.1000	-2.845%	1	395	+428.177%
2025-09-02	18.3700	18.6300	18.3700	18.6300	+8.314%	2	396	+413.151%
2025-08-29	17.2000	17.2000	17.2000	17.2000	-0.807%	1	396	+455.814%
2025-08-26	17.3400	17.3400	17.3400	17.3400	-2.694%	3	399	+451.326%
2025-08-22	17.8200	17.8200	17.8200	17.8200	-4.450%	1	399	+436.476%
2025-08-21	18.6500	18.6500	18.6500	18.6500	+0.920%	1	400	+412.601%
2025-08-20	18.4800	18.4800	18.4800	18.4800	+7.130%	2	400	+417.316%
2025-08-19	17.3900	17.3900	17.2500	17.2500	+2.556%	3	400	+454.203%
2025-08-18	17.2800	17.3000	16.8200	16.8200	+1.143%	11	399	+468.371%
2025-08-15	16.6300	16.6300	16.5000	16.6300	+1.094%	24	398	+474.865%
2025-08-14	15.6000	16.4500	15.5300	16.4500	+6.818%	31	398	+481.155%
2025-08-13	14.9700	15.4000	14.9700	15.4000	+6.870%	10	398	+520.779%
2025-08-12	15.3500	15.3500	14.4100	14.4100	-6.124%	4	393	+563.428%
2025-08-11	15.3600	15.3600	14.9100	15.3500	-0.776%	4	394	+522.801%
2025-08-08	15.4700	15.4700	15.4700	15.4700	+10.896%	1	391	+517.970%
2025-08-07	13.4700	14.2500	13.4700	13.9500	+0.868%	16	391	+585.305%
2025-08-04	13.8300	13.8300	13.8300	13.8300	+20.681%	1	381	+591.251%
2025-07-28	11.4600	11.4600	11.4600	11.4600	-7.655%	1	380	+734.206%
2025-07-25	12.1800	12.4100	12.1800	12.4100	-4.391%	16	379	+670.346%
2025-07-24	12.9800	12.9800	12.9800	12.9800	+4.257%	3	363	+636.518%
2025-07-23	12.4600	12.4600	12.4500	12.4500	+19.253%	2	360	+667.871%
2025-07-17	11.0000	11.0000	10.4400	10.4400	-12.269%	5	360	+815.709%
2025-07-16	11.9000	11.9000	11.9000	11.9000	+44.593%	1	360	+703.361%
2025-07-03	8.2300	8.2300	8.2300	8.2300	-0.242%	1	358	+1,061.604%
2025-07-01	8.2500	8.2500	8.2500	8.2500	+17.857%	16	397	+1,058.788%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+6.545%	9	381	+1,265.714%
2025-06-26	6.5700	6.5700	6.5700	6.5700	+4.952%	50	372	+1,355.099%
2025-06-20	6.2600	6.2600	6.2600	6.2600	-7.259%	10	322	+1,427.157%
2025-06-18	6.9000	7.1000	6.7500	6.7500	-10.000%	5	332	+1,316.296%
2025-06-17	7.5000	7.5000	7.5000	7.5000	-10.180%	1	332	+1,174.667%
2025-06-06	8.3500	8.3500	8.3500	8.3500	-7.222%	6	332	+1,044.910%
2025-06-03	9.0000	9.0000	9.0000	9.0000	+23.967%	3	329	+962.222%
2025-05-22	7.2600	7.2600	7.2600	7.2600	-4.724%	5	326	+1,216.804%
2025-05-19	7.5000	7.6200	7.5000	7.6200	+7.324%	2	331	+1,154.593%
2025-05-16	7.1000	7.1000	7.1000	7.1000	+8.397%	10	330	+1,246.479%
2025-05-15	6.5500	6.6100	6.5500	6.5500	0.000%	6	325	+1,359.542%
2025-05-13	6.1200	6.5500	6.1200	6.5500	-22.485%	9	319	+1,359.542%
2025-05-06	8.4500	8.4500	8.4500	8.4500	-4.520%	5	319	+1,031.361%
2025-05-05	8.8500	8.8500	8.8500	8.8500	-1.667%	1	314	+980.226%
2025-05-01	8.8000	9.0000	8.8000	9.0000	-3.743%	2	315	+962.222%
2025-04-30	9.1000	9.3500	9.0500	9.3500	+21.429%	7	317	+922.460%
2025-04-09	7.7000	7.7000	7.7000	7.7000	-5.868%	39	317	+1,141.558%
2025-04-07	8.1800	8.1800	8.1800	8.1800	-23.907%	1	278	+1,068.704%
2025-04-03	10.0500	10.7500	10.0500	10.7500	+27.219%	3	277	+789.302%
2025-04-02	8.4500	8.4500	8.4000	8.4500	-3.429%	28	276	+1,031.361%
2025-04-01	8.7500	8.7500	8.7500	8.7500	-31.373%	2	267	+992.571%
2025-03-14	12.7500	12.7500	12.7500	12.7500	+3.239%	4	265	+649.804%
2025-03-13	13.7000	13.7000	12.3500	12.3500	-16.158%	60	212	+674.089%
2025-03-11	14.7300	14.7300	14.7300	14.7300	-9.354%	1	212	+549.016%
2025-03-10	16.7300	16.7300	15.9100	16.2500	+19.485%	52	211	+488.308%
2025-03-05	13.6000	13.6000	13.6000	13.6000	-3.683%	1	212	+602.941%
2025-03-03	14.3500	14.3500	14.1200	14.1200	+11.621%	4	211	+577.054%
2025-02-28	12.6500	12.6500	12.6500	12.6500	-6.642%	2	207	+655.731%
2025-02-25	13.5500	13.5500	13.5500	13.5500	+8.400%	43	163	+605.535%
2025-02-24	12.5000	12.5000	12.5000	12.5000	+7.759%	10	163	+664.800%
2025-02-21	11.6000	11.6000	11.6000	11.6000	+11.324%	4	163	+724.138%
2025-02-20	10.4200	10.4200	10.4200	10.4200	+19.222%	1	161	+817.466%
2025-02-13	8.7000	8.7400	8.7000	8.7400	+16.845%	12	154	+993.822%
2025-02-10	7.4800	7.4800	7.4800	7.4800	-0.267%	1	154	+1,178.075%
2025-02-07	7.5000	7.5000	7.5000	7.5000	-0.398%	6	154	+1,174.667%
2025-02-06	7.4500	7.5300	7.4500	7.5300	+0.400%	12	157	+1,169.588%
2025-02-04	7.5000	7.5000	7.5000	7.5000	+9.489%	10	157	+1,174.667%
2025-02-03	6.8500	6.8500	6.8500	6.8500	-1.439%	3	167	+1,295.620%
2025-01-31	6.9500	6.9500	6.9500	6.9500	-7.333%	10	167	+1,275.540%
2025-01-30	6.8500	7.5000	6.8500	7.5000	+5.634%	11	178	+1,174.667%
2025-01-27	6.5000	7.1000	6.5000	7.1000	+31.481%	3	178	+1,246.479%
2025-01-24	5.5400	5.5400	5.4000	5.4000	-3.571%	4	181	+1,670.370%
2025-01-23	3.6500	5.6000	3.6500	5.6000	+20.430%	13	180	+1,607.143%
2025-01-22	4.2500	4.6500	4.2500	4.6500	-19.828%	20	172	+1,955.914%
2025-01-21	6.3000	6.3000	5.8000	5.8000	-2.521%	14	156	+1,548.276%
2025-01-17	5.9500	5.9500	5.9500	5.9500	-2.459%	2	145	+1,506.723%
2025-01-16	6.1000	6.1000	6.1000	6.1000	+24.490%	5	145	+1,467.213%
2025-01-08	5.2000	5.4500	4.9000	4.9000	-16.239%	4	138	+1,851.020%
2024-12-27	5.8500	5.8500	5.8500	5.8500	-2.500%	40	138	+1,534.188%
2024-12-26	6.0000	6.0000	6.0000	6.0000	-3.226%	20	138	+1,493.333%
2024-12-20	6.2900	6.3700	6.2000	6.2000	+4.202%	13	118	+1,441.935%
2024-12-18	6.2500	6.2500	5.9500	5.9500	+1.536%	3	106	+1,506.723%
2024-12-16	6.6000	6.6000	5.6500	5.8600	-6.836%	31	104	+1,531.399%
2024-12-13	6.2900	6.2900	6.2900	6.2900	+1.945%	4	98	+1,419.873%
2024-12-12	6.2000	6.2700	6.1700	6.1700	-2.063%	7	96	+1,449.433%
2024-12-11	6.8000	6.8000	6.3000	6.3000	-11.017%	7	91	+1,417.460%
2024-12-05	7.3000	7.3000	7.0400	7.0800	-26.096%	16	86	+1,250.282%
2024-11-27	9.5800	9.5800	9.5800	9.5800	+7.640%	1	80	+897.912%
2024-11-25	8.9000	8.9000	8.9000	8.9000	-3.261%	10	80	+974.157%
2024-11-21	9.2000	9.2000	9.2000	9.2000	+15.723%	10	70	+939.130%
2024-11-19	7.9500	7.9500	7.9500	7.9500	-2.930%	2	60	+1,102.516%
2024-11-14	8.1900	8.1900	8.1900	8.1900	+2.889%	1	59	+1,067.277%
2024-11-13	7.9600	7.9600	7.9600	7.9600	-24.190%	1	59	+1,101.005%
2024-11-06	10.4000	10.5000	10.4000	10.5000	-9.326%	49	58	+810.476%
2024-11-01	11.5800	11.5800	11.5800	11.5800	-4.139%	2	9	+725.561%
2024-10-28	12.0800	12.0800	12.0800	12.0800	-0.165%	4	8	+691.391%
2024-10-25	12.1000	12.1000	12.1000	12.1000	-12.761%	10	12	+690.083%
2024-10-15	13.8700	13.8700	13.8700	13.8700	+19.056%	4	7	+589.257%
2024-10-03	11.6500	11.6500	11.6500	11.6500	-16.786%	1	3	+720.601%
2024-09-19	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	+582.857%