Dark

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

EOD

Jul 21, 2026

76.10-20.306%(-19.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	73.8400	76.1000	73.8400	76.1000	-20.306%	3	679	0.000%
2026-07-07	95.4900	95.4900	95.4900	95.4900	+62.122%	1	680	-20.306%
2026-06-22	57.9300	58.9000	57.9300	58.9000	-6.833%	3	681	+29.202%
2026-06-16	63.3000	63.5000	63.1800	63.2200	-2.167%	4	681	+20.373%
2026-06-15	64.6000	64.7600	64.5500	64.6200	-5.416%	6	681	+17.765%
2026-06-11	68.2500	68.3200	68.2500	68.3200	+1.591%	2	681	+11.388%
2026-06-10	67.0000	67.2500	66.7800	67.2500	+6.916%	18	681	+13.160%
2026-06-05	62.9000	62.9000	62.9000	62.9000	+10.935%	5	683	+20.986%
2026-06-04	56.6000	56.7000	56.6000	56.7000	+7.488%	2	683	+34.215%
2026-06-02	52.7500	52.7500	52.7500	52.7500	+3.839%	1	683	+44.265%
2026-06-01	50.8000	50.8000	50.8000	50.8000	-10.279%	2	684	+49.803%
2026-05-29	56.6000	56.6200	56.6000	56.6200	-5.900%	2	684	+34.405%
2026-05-28	60.1000	60.1700	60.1000	60.1700	-3.357%	2	684	+26.475%
2026-05-22	61.7800	62.2600	61.7800	62.2600	+6.610%	9	685	+22.229%
2026-05-21	57.7000	58.4000	57.6500	58.4000	+2.871%	21	688	+30.308%
2026-05-15	56.6400	56.7700	56.6400	56.7700	-2.691%	2	688	+34.050%
2026-05-14	58.5000	58.5000	58.3400	58.3400	+3.165%	2	688	+30.442%
2026-05-13	56.5500	56.5500	56.5500	56.5500	+4.490%	5	688	+34.571%
2026-05-12	55.3000	55.6500	54.1200	54.1200	+6.118%	10	688	+40.613%
2026-05-08	51.0000	51.0000	51.0000	51.0000	-1.182%	2	688	+49.216%
2026-05-07	51.0000	51.6100	50.8300	51.6100	-2.897%	25	688	+47.452%
2026-05-06	53.0300	53.2000	52.9500	53.1500	-2.513%	6	688	+43.180%
2026-05-05	54.5200	54.5200	54.5200	54.5200	-3.590%	1	688	+39.582%
2026-04-29	56.5500	56.5500	56.5500	56.5500	-4.347%	16	688	+34.571%
2026-04-28	58.9500	59.1200	58.9500	59.1200	+6.869%	2	704	+28.721%
2026-04-27	55.9000	55.9000	55.3200	55.3200	-3.657%	2	704	+37.563%
2026-04-24	57.0800	57.4200	57.0800	57.4200	-2.777%	4	704	+32.532%
2026-04-23	58.9000	59.1500	58.8600	59.0600	+9.818%	4	705	+28.852%
2026-04-22	54.1500	54.4600	53.7500	53.7800	-13.398%	16	704	+41.502%
2026-04-17	62.1000	62.1000	62.1000	62.1000	-2.312%	1	707	+22.544%
2026-04-16	63.5000	63.7900	63.5000	63.5700	-7.061%	18	706	+19.711%
2026-04-15	68.4000	68.4000	68.4000	68.4000	+0.176%	1	690	+11.257%
2026-04-14	68.2800	68.2800	68.2800	68.2800	+1.607%	2	690	+11.453%
2026-04-13	66.0000	67.2000	65.8000	67.2000	-1.351%	3	692	+13.244%
2026-04-07	68.1200	68.1200	68.1200	68.1200	-3.239%	3	692	+11.715%
2026-03-25	70.4000	70.4000	70.4000	70.4000	-4.413%	2	695	+8.097%
2026-03-09	71.0500	73.6500	71.0500	73.6500	-3.092%	21	695	+3.327%
2026-02-24	76.0000	76.0000	76.0000	76.0000	+2.260%	1	707	+0.132%
2026-02-23	74.2800	74.3200	74.2800	74.3200	-0.389%	154	707	+2.395%
2026-02-19	74.6100	74.6100	74.6100	74.6100	+3.424%	2	553	+1.997%
2026-02-17	72.1400	72.1400	72.1400	72.1400	+0.167%	75	555	+5.489%
2026-02-13	72.7300	73.2100	72.0200	72.0200	+5.169%	16	464	+5.665%
2026-02-11	68.4800	68.4800	68.4800	68.4800	+8.612%	1	464	+11.127%
2026-02-03	63.0500	63.0500	63.0500	63.0500	+8.259%	1	463	+20.698%
2026-02-02	60.5300	60.5300	58.2400	58.2400	+0.396%	3	463	+30.666%
2026-01-30	58.1500	58.1500	58.0100	58.0100	+3.313%	63	462	+31.184%
2026-01-28	56.1500	56.1500	56.1500	56.1500	+3.312%	1	465	+35.530%
2026-01-27	54.2500	54.4500	54.2500	54.3500	+6.631%	34	465	+40.018%
2026-01-26	50.9700	51.0000	50.9700	50.9700	+5.747%	133	463	+49.304%
2026-01-20	48.0000	48.2000	48.0000	48.2000	-3.754%	2	330	+57.884%
2026-01-16	50.0800	50.0800	50.0800	50.0800	+0.663%	6	324	+51.957%
2026-01-15	49.0000	49.7500	49.0000	49.7500	+3.646%	2	324	+52.965%
2026-01-14	47.7500	48.0000	47.7500	48.0000	+10.193%	2	323	+58.542%
2026-01-13	44.1000	44.1000	43.5600	43.5600	+17.286%	2	323	+74.702%
2026-01-12	37.0300	37.1400	37.0300	37.1400	-2.031%	5	323	+104.900%
2026-01-09	37.7500	39.0000	37.7500	37.9100	-1.584%	3	318	+100.739%
2026-01-08	38.5200	38.5200	38.5200	38.5200	-1.104%	2	317	+97.560%
2026-01-05	38.9500	38.9500	38.9500	38.9500	-1.392%	50	364	+95.379%
2025-12-31	39.5000	39.5000	39.5000	39.5000	-2.901%	1	364	+92.658%
2025-12-29	40.6800	40.6800	40.6800	40.6800	-3.350%	1	364	+87.070%
2025-12-17	42.0900	42.0900	42.0900	42.0900	-1.682%	1	363	+80.803%
2025-12-16	42.7300	42.8100	42.7300	42.8100	+19.983%	23	364	+77.762%
2025-12-08	35.6800	35.6800	35.6800	35.6800	-0.112%	3	387	+113.285%
2025-12-05	35.7200	35.7200	35.7200	35.7200	-11.672%	1	390	+113.046%
2025-11-26	40.4400	40.4400	40.4400	40.4400	+9.120%	1	390	+88.180%
2025-11-24	37.0000	37.1100	37.0000	37.0600	-2.806%	21	390	+105.343%
2025-11-21	38.2500	38.2500	38.1300	38.1300	+2.915%	13	370	+99.580%
2025-11-20	37.0500	37.0500	37.0500	37.0500	+7.391%	4	366	+105.398%
2025-11-19	34.5000	34.5000	34.5000	34.5000	+2.253%	1	370	+120.580%
2025-11-17	33.2000	33.7400	32.9800	33.7400	+9.403%	8	370	+125.548%
2025-11-14	30.8400	30.8400	30.8400	30.8400	+6.235%	2	371	+146.757%
2025-11-12	28.9300	29.0300	28.9300	29.0300	+5.949%	2	371	+162.143%
2025-11-11	27.4000	27.4000	27.4000	27.4000	+7.157%	4	371	+177.737%
2025-10-31	25.5700	25.5700	25.5700	25.5700	+11.174%	1	372	+197.614%
2025-10-29	22.6100	23.0000	22.6100	23.0000	-6.580%	6	372	+230.870%
2025-10-28	24.6200	24.6200	24.6200	24.6200	-6.742%	20	377	+209.098%
2025-10-24	26.4000	26.4000	26.4000	26.4000	-9.589%	3	357	+188.258%
2025-10-20	28.5500	29.2000	28.5500	29.2000	+7.156%	15	360	+160.616%
2025-10-16	27.2500	27.2500	27.2500	27.2500	-0.692%	1	370	+179.266%
2025-10-15	27.4400	27.4400	27.4400	27.4400	+1.630%	5	370	+177.332%
2025-10-09	27.0000	27.0000	27.0000	27.0000	+4.651%	1	375	+181.852%
2025-10-07	25.8000	25.8000	25.8000	25.8000	+2.789%	1	375	+194.961%
2025-10-06	24.9600	25.1000	24.8800	25.1000	+6.809%	4	375	+203.187%
2025-10-02	23.5000	23.5000	23.5000	23.5000	+1.293%	7	375	+223.830%
2025-10-01	22.6400	23.2000	22.3500	23.2000	+16.291%	9	368	+228.017%
2025-09-29	19.9500	19.9500	19.9500	19.9500	+3.906%	1	371	+281.454%
2025-09-26	18.7000	19.2500	18.7000	19.2000	+10.281%	7	371	+296.354%
2025-09-19	16.4700	17.4100	16.4700	17.4100	+4.251%	2	374	+337.105%
2025-09-18	16.7000	16.7000	16.7000	16.7000	+3.727%	2	376	+355.689%
2025-09-17	17.6000	17.6000	16.1000	16.1000	-9.905%	3	376	+372.671%
2025-09-15	17.8700	17.8700	17.8700	17.8700	+10.309%	1	373	+325.853%
2025-09-10	16.1000	16.2000	16.1000	16.2000	-8.215%	6	374	+369.753%
2025-09-09	17.4000	17.6500	17.4000	17.6500	-3.235%	4	378	+331.161%
2025-09-04	18.2400	18.2400	18.2400	18.2400	+0.773%	15	380	+317.215%
2025-09-03	18.1000	18.1000	18.1000	18.1000	-2.845%	1	395	+320.442%
2025-09-02	18.3700	18.6300	18.3700	18.6300	+8.314%	2	396	+308.481%
2025-08-29	17.2000	17.2000	17.2000	17.2000	-0.807%	1	396	+342.442%
2025-08-26	17.3400	17.3400	17.3400	17.3400	-2.694%	3	399	+338.870%
2025-08-22	17.8200	17.8200	17.8200	17.8200	-4.450%	1	399	+327.048%
2025-08-21	18.6500	18.6500	18.6500	18.6500	+0.920%	1	400	+308.043%
2025-08-20	18.4800	18.4800	18.4800	18.4800	+7.130%	2	400	+311.797%
2025-08-19	17.3900	17.3900	17.2500	17.2500	+2.556%	3	400	+341.159%
2025-08-18	17.2800	17.3000	16.8200	16.8200	+1.143%	11	399	+352.438%
2025-08-15	16.6300	16.6300	16.5000	16.6300	+1.094%	24	398	+357.607%
2025-08-14	15.6000	16.4500	15.5300	16.4500	+6.818%	31	398	+362.614%
2025-08-13	14.9700	15.4000	14.9700	15.4000	+6.870%	10	398	+394.156%
2025-08-12	15.3500	15.3500	14.4100	14.4100	-6.124%	4	393	+428.105%
2025-08-11	15.3600	15.3600	14.9100	15.3500	-0.776%	4	394	+395.765%
2025-08-08	15.4700	15.4700	15.4700	15.4700	+10.896%	1	391	+391.920%
2025-08-07	13.4700	14.2500	13.4700	13.9500	+0.868%	16	391	+445.520%
2025-08-04	13.8300	13.8300	13.8300	13.8300	+20.681%	1	381	+450.253%
2025-07-28	11.4600	11.4600	11.4600	11.4600	-7.655%	1	380	+564.049%
2025-07-25	12.1800	12.4100	12.1800	12.4100	-4.391%	16	379	+513.215%
2025-07-24	12.9800	12.9800	12.9800	12.9800	+4.257%	3	363	+486.287%
2025-07-23	12.4600	12.4600	12.4500	12.4500	+19.253%	2	360	+511.245%
2025-07-17	11.0000	11.0000	10.4400	10.4400	-12.269%	5	360	+628.927%
2025-07-16	11.9000	11.9000	11.9000	11.9000	+44.593%	1	360	+539.496%
2025-07-03	8.2300	8.2300	8.2300	8.2300	-0.242%	1	358	+824.666%
2025-07-01	8.2500	8.2500	8.2500	8.2500	+17.857%	16	397	+822.424%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+6.545%	9	381	+987.143%
2025-06-26	6.5700	6.5700	6.5700	6.5700	+4.952%	50	372	+1,058.295%
2025-06-20	6.2600	6.2600	6.2600	6.2600	-7.259%	10	322	+1,115.655%
2025-06-18	6.9000	7.1000	6.7500	6.7500	-10.000%	5	332	+1,027.407%
2025-06-17	7.5000	7.5000	7.5000	7.5000	-10.180%	1	332	+914.667%
2025-06-06	8.3500	8.3500	8.3500	8.3500	-7.222%	6	332	+811.377%
2025-06-03	9.0000	9.0000	9.0000	9.0000	+23.967%	3	329	+745.556%
2025-05-22	7.2600	7.2600	7.2600	7.2600	-4.724%	5	326	+948.209%
2025-05-19	7.5000	7.6200	7.5000	7.6200	+7.324%	2	331	+898.688%
2025-05-16	7.1000	7.1000	7.1000	7.1000	+8.397%	10	330	+971.831%
2025-05-15	6.5500	6.6100	6.5500	6.5500	0.000%	6	325	+1,061.832%
2025-05-13	6.1200	6.5500	6.1200	6.5500	-22.485%	9	319	+1,061.832%
2025-05-06	8.4500	8.4500	8.4500	8.4500	-4.520%	5	319	+800.592%
2025-05-05	8.8500	8.8500	8.8500	8.8500	-1.667%	1	314	+759.887%
2025-05-01	8.8000	9.0000	8.8000	9.0000	-3.743%	2	315	+745.556%
2025-04-30	9.1000	9.3500	9.0500	9.3500	+21.429%	7	317	+713.904%
2025-04-09	7.7000	7.7000	7.7000	7.7000	-5.868%	39	317	+888.312%
2025-04-07	8.1800	8.1800	8.1800	8.1800	-23.907%	1	278	+830.318%
2025-04-03	10.0500	10.7500	10.0500	10.7500	+27.219%	3	277	+607.907%
2025-04-02	8.4500	8.4500	8.4000	8.4500	-3.429%	28	276	+800.592%
2025-04-01	8.7500	8.7500	8.7500	8.7500	-31.373%	2	267	+769.714%
2025-03-14	12.7500	12.7500	12.7500	12.7500	+3.239%	4	265	+496.863%
2025-03-13	13.7000	13.7000	12.3500	12.3500	-16.158%	60	212	+516.194%
2025-03-11	14.7300	14.7300	14.7300	14.7300	-9.354%	1	212	+416.633%
2025-03-10	16.7300	16.7300	15.9100	16.2500	+19.485%	52	211	+368.308%
2025-03-05	13.6000	13.6000	13.6000	13.6000	-3.683%	1	212	+459.559%
2025-03-03	14.3500	14.3500	14.1200	14.1200	+11.621%	4	211	+438.952%
2025-02-28	12.6500	12.6500	12.6500	12.6500	-6.642%	2	207	+501.581%
2025-02-25	13.5500	13.5500	13.5500	13.5500	+8.400%	43	163	+461.624%
2025-02-24	12.5000	12.5000	12.5000	12.5000	+7.759%	10	163	+508.800%
2025-02-21	11.6000	11.6000	11.6000	11.6000	+11.324%	4	163	+556.034%
2025-02-20	10.4200	10.4200	10.4200	10.4200	+19.222%	1	161	+630.326%
2025-02-13	8.7000	8.7400	8.7000	8.7400	+16.845%	12	154	+770.709%
2025-02-10	7.4800	7.4800	7.4800	7.4800	-0.267%	1	154	+917.380%
2025-02-07	7.5000	7.5000	7.5000	7.5000	-0.398%	6	154	+914.667%
2025-02-06	7.4500	7.5300	7.4500	7.5300	+0.400%	12	157	+910.624%
2025-02-04	7.5000	7.5000	7.5000	7.5000	+9.489%	10	157	+914.667%
2025-02-03	6.8500	6.8500	6.8500	6.8500	-1.439%	3	167	+1,010.949%
2025-01-31	6.9500	6.9500	6.9500	6.9500	-7.333%	10	167	+994.964%
2025-01-30	6.8500	7.5000	6.8500	7.5000	+5.634%	11	178	+914.667%
2025-01-27	6.5000	7.1000	6.5000	7.1000	+31.481%	3	178	+971.831%
2025-01-24	5.5400	5.5400	5.4000	5.4000	-3.571%	4	181	+1,309.259%
2025-01-23	3.6500	5.6000	3.6500	5.6000	+20.430%	13	180	+1,258.929%
2025-01-22	4.2500	4.6500	4.2500	4.6500	-19.828%	20	172	+1,536.559%
2025-01-21	6.3000	6.3000	5.8000	5.8000	-2.521%	14	156	+1,212.069%
2025-01-17	5.9500	5.9500	5.9500	5.9500	-2.459%	2	145	+1,178.992%
2025-01-16	6.1000	6.1000	6.1000	6.1000	+24.490%	5	145	+1,147.541%
2025-01-08	5.2000	5.4500	4.9000	4.9000	-16.239%	4	138	+1,453.061%
2024-12-27	5.8500	5.8500	5.8500	5.8500	-2.500%	40	138	+1,200.855%
2024-12-26	6.0000	6.0000	6.0000	6.0000	-3.226%	20	138	+1,168.333%
2024-12-20	6.2900	6.3700	6.2000	6.2000	+4.202%	13	118	+1,127.419%
2024-12-18	6.2500	6.2500	5.9500	5.9500	+1.536%	3	106	+1,178.992%
2024-12-16	6.6000	6.6000	5.6500	5.8600	-6.836%	31	104	+1,198.635%
2024-12-13	6.2900	6.2900	6.2900	6.2900	+1.945%	4	98	+1,109.857%
2024-12-12	6.2000	6.2700	6.1700	6.1700	-2.063%	7	96	+1,133.387%
2024-12-11	6.8000	6.8000	6.3000	6.3000	-11.017%	7	91	+1,107.937%
2024-12-05	7.3000	7.3000	7.0400	7.0800	-26.096%	16	86	+974.859%
2024-11-27	9.5800	9.5800	9.5800	9.5800	+7.640%	1	80	+694.363%
2024-11-25	8.9000	8.9000	8.9000	8.9000	-3.261%	10	80	+755.056%
2024-11-21	9.2000	9.2000	9.2000	9.2000	+15.723%	10	70	+727.174%
2024-11-19	7.9500	7.9500	7.9500	7.9500	-2.930%	2	60	+857.233%
2024-11-14	8.1900	8.1900	8.1900	8.1900	+2.889%	1	59	+829.182%
2024-11-13	7.9600	7.9600	7.9600	7.9600	-24.190%	1	59	+856.030%
2024-11-06	10.4000	10.5000	10.4000	10.5000	-9.326%	49	58	+624.762%
2024-11-01	11.5800	11.5800	11.5800	11.5800	-4.139%	2	9	+557.168%
2024-10-28	12.0800	12.0800	12.0800	12.0800	-0.165%	4	8	+529.967%
2024-10-25	12.1000	12.1000	12.1000	12.1000	-12.761%	10	12	+528.926%
2024-10-15	13.8700	13.8700	13.8700	13.8700	+19.056%	4	7	+448.666%
2024-10-03	11.6500	11.6500	11.6500	11.6500	-16.786%	1	3	+553.219%
2024-09-19	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	+443.571%