Dark

JNJ20270115C185
JNJ Jan 15 2027 185.00 Call (JNJ270115C00185000)
option OPRA

EOD

Jul 23, 2026

76.66+14.898%(+9.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	76.6600	76.6600	76.6600	76.6600	+14.898%	1	2,678	0.000%
2026-07-21	66.7000	66.8800	66.6800	66.7200	-12.211%	4	2,678	+14.898%
2026-07-06	76.0000	76.0000	76.0000	76.0000	+7.042%	1	2,678	+0.868%
2026-07-01	71.2200	71.2200	71.0000	71.0000	-1.389%	2	2,678	+7.972%
2026-06-26	72.0000	72.0000	72.0000	72.0000	+19.403%	1	2,679	+6.472%
2026-06-25	60.3000	60.3000	60.3000	60.3000	+8.649%	1	2,679	+27.131%
2026-06-23	55.5000	55.5000	55.5000	55.5000	+11.267%	1	2,679	+38.126%
2026-06-22	49.9500	49.9500	49.8800	49.8800	-3.688%	2	2,679	+53.689%
2026-06-17	51.9000	51.9000	51.6500	51.7900	-0.404%	4	2,679	+48.021%
2026-06-16	52.0000	52.0000	52.0000	52.0000	-13.449%	2	2,679	+47.423%
2026-06-11	59.9800	60.2000	59.9800	60.0800	+3.515%	12	2,679	+27.597%
2026-06-10	58.1700	58.2700	57.8000	58.0400	+1.575%	26	2,679	+32.081%
2026-06-09	56.1000	57.2100	55.8500	57.1400	+11.842%	408	2,679	+34.162%
2026-06-08	50.9600	51.0900	50.9600	51.0900	+6.548%	2	2,679	+50.049%
2026-06-04	47.7400	47.9500	47.7400	47.9500	+8.829%	4	2,679	+59.875%
2026-06-02	44.2000	44.2600	44.0600	44.0600	+1.287%	24	2,678	+73.990%
2026-06-01	42.8000	43.5000	42.8000	43.5000	-7.780%	4	2,685	+76.230%
2026-05-29	47.8500	48.0700	47.0000	47.1700	-8.621%	10	2,685	+62.519%
2026-05-28	51.0000	51.6700	50.9500	51.6200	-3.694%	16	2,685	+48.508%
2026-05-22	52.8800	53.6500	52.5500	53.6000	+6.286%	2,002	2,685	+43.022%
2026-05-21	50.2500	50.5000	50.2200	50.4300	+2.604%	14	685	+52.013%
2026-05-20	51.1800	51.1800	49.1500	49.1500	+0.635%	44	685	+55.972%
2026-05-15	48.8400	48.8400	48.8400	48.8400	-2.320%	2	720	+56.962%
2026-05-14	49.8000	50.0000	49.8000	50.0000	+8.601%	4	718	+53.320%
2026-05-12	46.8000	46.9500	45.9000	46.0400	+9.229%	16	718	+66.507%
2026-05-11	42.1500	42.1500	42.1500	42.1500	-6.954%	2	718	+81.874%
2026-05-06	44.2000	45.3000	43.9100	45.3000	-3.122%	33	718	+69.227%
2026-05-05	46.7000	46.7600	46.7000	46.7600	+1.542%	2	724	+63.944%
2026-05-04	46.8000	46.8000	45.7500	46.0500	-9.688%	19	724	+66.471%
2026-04-30	50.9900	50.9900	50.9900	50.9900	+0.335%	1	741	+50.343%
2026-04-28	50.6500	50.8200	50.6500	50.8200	+7.328%	4	741	+50.846%
2026-04-27	47.2000	47.3500	47.2000	47.3500	-3.051%	2	741	+61.901%
2026-04-24	48.7200	48.8400	48.7200	48.8400	-3.915%	2	740	+56.962%
2026-04-23	50.1600	51.2300	50.1500	50.8300	+11.250%	10	739	+50.816%
2026-04-22	45.8900	46.2000	45.5000	45.6900	-5.988%	14	739	+67.783%
2026-04-21	49.2000	49.2000	48.6000	48.6000	-8.903%	20	757	+57.737%
2026-04-20	53.3500	53.3500	53.3500	53.3500	-2.770%	2	757	+43.693%
2026-04-17	54.9300	54.9300	54.8700	54.8700	-0.146%	17	757	+39.712%
2026-04-16	55.6000	55.6500	54.7500	54.9500	-4.017%	20	740	+39.509%
2026-04-13	56.5000	57.3000	56.5000	57.2500	-10.853%	12	730	+33.904%
2026-03-30	64.0700	64.2200	64.0700	64.2200	+2.147%	13	730	+19.371%
2026-03-27	62.8700	62.8700	62.8700	62.8700	-3.869%	2	743	+21.934%
2026-03-12	65.5000	65.5000	65.4000	65.4000	+2.588%	10	743	+17.217%
2026-03-11	63.7500	63.7500	63.7500	63.7500	-0.391%	1	753	+20.251%
2026-03-09	64.0000	64.0000	64.0000	64.0000	+7.006%	5	753	+19.781%
2026-03-05	61.2700	61.2700	59.8100	59.8100	-12.558%	3	758	+28.173%
2026-03-03	68.4000	68.4000	68.4000	68.4000	+1.408%	1	757	+12.076%
2026-02-24	67.4500	67.4500	67.4500	67.4500	+3.261%	2	758	+13.655%
2026-02-23	66.1000	66.1000	65.3100	65.3200	+3.404%	62	758	+17.361%
2026-02-20	65.7700	65.7700	63.1700	63.1700	-2.365%	9	696	+21.355%
2026-02-19	64.7000	64.7000	64.7000	64.7000	+0.873%	204	703	+18.485%
2026-02-18	64.2900	64.2900	63.9800	64.1400	+2.215%	103	539	+19.520%
2026-02-12	62.7500	62.7500	62.7500	62.7500	+5.854%	3	437	+22.167%
2026-02-10	59.6400	59.6400	59.2800	59.2800	-2.017%	2	434	+29.318%
2026-02-06	60.5000	60.5000	60.5000	60.5000	+11.768%	2	434	+26.711%
2026-02-03	54.1300	54.1300	54.1300	54.1300	+7.379%	1	432	+41.622%
2026-02-02	50.4100	50.4100	50.4100	50.4100	+2.920%	1	432	+52.073%
2026-01-29	48.9800	48.9800	48.9800	48.9800	+1.157%	1	433	+56.513%
2026-01-28	48.4200	48.4200	48.4200	48.4200	+4.466%	3	433	+58.323%
2026-01-27	46.3500	46.3500	46.3500	46.3500	+7.791%	1	433	+65.394%
2026-01-22	43.0000	43.0000	43.0000	43.0000	+15.436%	5	433	+78.279%
2026-01-21	37.2500	37.2500	37.2500	37.2500	-6.875%	1	428	+105.799%
2026-01-20	40.0000	40.0000	40.0000	40.0000	-3.985%	1	427	+91.650%
2026-01-16	41.6600	41.6600	41.6600	41.6600	+0.628%	1	426	+84.013%
2026-01-15	41.4000	41.4000	41.4000	41.4000	+7.115%	7	426	+85.169%
2026-01-14	38.5800	38.6500	38.5800	38.6500	+8.446%	6	419	+98.344%
2026-01-13	36.3000	36.3000	35.6400	35.6400	+19.879%	2	418	+115.095%
2026-01-09	30.3500	30.9400	29.7300	29.7300	-7.007%	22	417	+157.854%
2026-01-07	31.9700	31.9700	31.9700	31.9700	+8.153%	31	422	+139.787%
2026-01-05	29.5600	29.5600	29.5600	29.5600	-4.891%	1	453	+159.337%
2026-01-02	31.0800	31.0800	31.0800	31.0800	-3.208%	6	454	+146.654%
2025-12-31	31.9400	32.1100	31.9400	32.1100	-2.074%	101	354	+138.742%
2025-12-30	32.5400	32.7900	32.5400	32.7900	-0.937%	4	354	+133.791%
2025-12-29	33.1000	33.1000	33.1000	33.1000	+0.638%	6	356	+131.601%
2025-12-26	32.8900	32.8900	32.8900	32.8900	+0.030%	3	356	+133.080%
2025-12-24	32.8800	32.8800	32.8800	32.8800	+5.792%	1	357	+133.151%
2025-12-23	31.0800	31.0800	31.0800	31.0800	-12.104%	1	357	+146.654%
2025-12-16	34.9000	35.3600	34.9000	35.3600	-10.820%	24	357	+116.799%
2025-12-15	39.6500	39.6500	39.6500	39.6500	+27.246%	1	381	+93.342%
2025-12-09	31.1600	31.1600	31.1600	31.1600	-3.768%	10	381	+146.021%
2025-12-03	32.3800	32.3800	32.3800	32.3800	-1.640%	4	371	+136.751%
2025-11-25	33.0000	33.0000	32.9200	32.9200	+6.194%	5	370	+132.868%
2025-11-24	31.0000	31.0000	31.0000	31.0000	-0.958%	1	368	+147.290%
2025-11-21	30.0000	31.3000	30.0000	31.3000	+5.636%	24	368	+144.920%
2025-11-20	28.6400	29.6300	28.6000	29.6300	+0.305%	10	346	+158.724%
2025-11-19	29.5400	29.5400	29.5400	29.5400	+10.761%	1	342	+159.513%
2025-11-18	26.7500	26.7500	26.6700	26.6700	+0.642%	11	342	+187.439%
2025-11-17	26.2000	27.0000	26.2000	26.5000	+13.006%	10	353	+189.283%
2025-11-13	23.3000	23.4500	23.3000	23.4500	+4.222%	4	352	+226.908%
2025-11-12	22.9000	22.9000	22.5000	22.5000	+3.687%	6	351	+240.711%
2025-11-11	20.0000	21.7000	20.0000	21.7000	+17.297%	12	348	+253.272%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+3.933%	1	336	+314.378%
2025-11-07	17.9600	17.9600	17.7500	17.8000	-1.111%	7	335	+330.674%
2025-11-06	18.0000	18.0000	18.0000	18.0000	+1.695%	2	334	+325.889%
2025-11-05	17.5000	17.7000	17.5000	17.7000	+1.143%	2	332	+333.107%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-7.700%	2	330	+338.057%
2025-10-31	18.9600	18.9600	18.9600	18.9600	-3.265%	1	330	+304.325%
2025-10-30	19.5000	19.6000	19.5000	19.6000	+10.112%	10	331	+291.122%
2025-10-29	17.3500	17.8000	17.3500	17.8000	-7.724%	5	325	+330.674%
2025-10-28	19.5600	19.5600	18.8500	19.2900	-5.718%	38	324	+297.408%
2025-10-27	20.3200	20.4600	20.3200	20.4600	-0.195%	2	356	+274.682%
2025-10-24	20.2500	20.5000	20.2500	20.5000	-6.691%	2	356	+273.951%
2025-10-23	21.9700	21.9700	21.9700	21.9700	+0.320%	1	355	+248.930%
2025-10-22	21.8000	21.9000	21.8000	21.9000	+3.302%	12	360	+250.046%
2025-10-21	21.8000	21.8000	21.0500	21.2000	-6.402%	24	348	+261.604%
2025-10-20	22.3000	22.8600	22.3000	22.6500	+5.349%	14	334	+238.455%
2025-10-16	21.7000	21.7000	21.5000	21.5000	-0.463%	10	343	+256.558%
2025-10-15	22.0000	22.0000	21.6000	21.6000	+10.769%	9	335	+254.907%
2025-10-14	20.0000	20.0000	19.5000	19.5000	-8.579%	6	335	+293.128%
2025-10-13	20.4100	21.3300	20.4100	21.3300	+0.851%	6	333	+259.400%
2025-10-09	21.0100	21.1500	21.0100	21.1500	+2.670%	2	335	+262.459%
2025-10-08	20.6000	20.6000	20.6000	20.6000	+6.736%	2	335	+272.136%
2025-10-07	18.5000	19.3000	17.8000	19.3000	+0.521%	8	333	+297.202%
2025-10-06	19.6000	19.6000	18.8400	19.2000	-1.387%	12	333	+299.271%
2025-10-03	17.3000	19.4700	17.3000	19.4700	+13.860%	2	333	+293.734%
2025-10-01	17.5000	17.5000	16.7800	17.1000	-0.870%	3	333	+348.304%
2025-09-30	16.2600	17.2500	16.2500	17.2500	+17.347%	47	331	+344.406%
2025-09-29	14.6100	14.7000	14.6100	14.7000	+5.075%	63	319	+421.497%
2025-09-26	13.8200	13.9900	13.8200	13.9900	+27.879%	3	352	+447.963%
2025-09-23	11.9500	11.9500	10.9400	10.9400	-2.321%	2	353	+600.731%
2025-09-22	11.7000	11.9200	10.3400	11.2000	-6.667%	8	352	+584.464%
2025-09-19	12.0000	12.0000	12.0000	12.0000	+10.092%	1	349	+538.833%
2025-09-18	11.2700	11.2700	10.9000	10.9000	-13.834%	2	349	+603.303%
2025-09-09	12.7000	12.7000	12.6000	12.6500	+3.181%	4	349	+506.008%
2025-09-05	13.5000	13.5000	12.2600	12.2600	-6.484%	62	349	+525.285%
2025-09-04	12.5500	13.2500	12.5500	13.1100	+0.076%	7	297	+484.744%
2025-08-29	13.0800	13.1000	13.0800	13.1000	+6.073%	5	298	+485.191%
2025-08-26	12.3300	12.5000	12.1500	12.3500	-8.042%	36	298	+520.729%
2025-08-25	13.1600	13.4300	13.1600	13.4300	+0.977%	7	322	+470.812%
2025-08-22	12.7000	13.3000	12.7000	13.3000	-1.917%	9	317	+476.391%
2025-08-21	13.5600	13.5600	13.5600	13.5600	+0.818%	4	312	+465.339%
2025-08-20	13.3500	13.5200	13.3500	13.4500	+6.324%	25	308	+469.963%
2025-08-19	12.1300	12.7500	12.1000	12.6500	+6.392%	10	285	+506.008%
2025-08-18	12.1900	12.1900	11.8900	11.8900	-2.939%	7	282	+544.743%
2025-08-15	12.1000	12.2500	12.1000	12.2500	+10.560%	8	279	+525.796%
2025-08-14	10.8800	11.0800	10.8800	11.0800	+10.030%	2	278	+591.877%
2025-08-12	10.0700	10.0700	10.0700	10.0700	-8.371%	1	278	+661.271%
2025-08-08	10.6300	10.9900	10.6300	10.9900	+15.079%	30	277	+597.543%
2025-08-07	9.6500	9.6500	9.5500	9.5500	-4.691%	4	247	+702.723%
2025-08-06	9.8500	10.0200	9.8500	10.0200	+24.472%	48	247	+665.070%
2025-08-04	8.0500	8.0500	8.0500	8.0500	+0.625%	10	209	+852.298%
2025-08-01	8.0000	8.0000	8.0000	8.0000	+2.564%	1	199	+858.250%
2025-07-28	8.0000	8.0100	7.8000	7.8000	-12.360%	9	199	+882.821%
2025-07-24	8.9000	8.9000	8.9000	8.9000	+2.299%	1	192	+761.348%
2025-07-23	8.5400	8.7000	8.5400	8.7000	+7.275%	2	191	+781.149%
2025-07-22	7.7000	8.1100	7.7000	8.1100	+7.133%	48	191	+845.253%
2025-07-18	7.6000	7.7500	7.5700	7.5700	+10.511%	15	145	+912.682%
2025-07-17	7.4400	7.6200	6.8500	6.8500	-9.750%	60	145	+1,019.124%
2025-07-16	7.5000	7.5900	7.5000	7.5900	+34.336%	2	94	+910.013%
2025-07-01	5.6500	5.6500	5.6500	5.6500	+31.395%	10	92	+1,256.814%
2025-06-20	4.2500	4.3000	4.2500	4.3000	-3.371%	20	92	+1,682.791%
2025-06-18	4.6000	4.6000	4.4500	4.4500	-28.800%	11	92	+1,622.697%
2025-06-13	6.2500	6.2500	6.2500	6.2500	+13.636%	10	92	+1,126.560%
2025-05-20	5.5000	5.5000	5.5000	5.5000	+41.026%	15	92	+1,293.818%
2025-05-14	3.9000	3.9000	3.9000	3.9000	-4.878%	10	92	+1,865.641%
2025-05-13	4.1000	4.1000	4.1000	4.1000	-33.225%	10	92	+1,769.756%
2025-05-06	6.1400	6.1400	6.1400	6.1400	+5.317%	3	92	+1,148.534%
2025-05-05	5.9300	5.9300	5.8300	5.8300	-4.426%	2	95	+1,214.923%
2025-05-02	6.1000	6.1000	6.1000	6.1000	+4.274%	6	94	+1,156.721%
2025-04-25	5.8500	5.8500	5.8500	5.8500	-17.021%	2	94	+1,210.427%
2025-04-21	7.0500	7.0500	7.0500	7.0500	+23.684%	1	93	+987.376%
2025-04-10	5.7000	5.7000	5.7000	5.7000	-22.449%	1	92	+1,244.912%
2025-04-03	7.3500	7.3500	7.3500	7.3500	+31.720%	1	93	+942.993%
2025-04-01	5.9400	6.0300	5.5800	5.5800	-33.254%	5	92	+1,273.835%
2025-03-28	8.3600	8.3600	8.3600	8.3600	-26.538%	4	95	+816.986%
2025-03-04	11.5000	11.6000	11.2600	11.3800	+11.569%	24	95	+573.638%
2025-03-03	10.2000	10.2000	10.2000	10.2000	+16.571%	2	88	+651.569%
2025-02-26	8.7500	8.7500	8.7500	8.7500	-11.527%	2	88	+776.114%
2025-02-25	9.5300	10.1700	9.5300	9.8900	+11.124%	7	88	+675.126%
2025-02-24	8.9000	8.9000	8.9000	8.9000	+4.829%	1	86	+761.348%
2025-02-21	8.5000	8.5000	8.4900	8.4900	+34.762%	6	86	+802.945%
2025-02-19	6.0000	6.3000	6.0000	6.3000	+12.500%	12	84	+1,116.825%
2025-02-18	5.6000	5.6000	5.6000	5.6000	-2.609%	1	84	+1,268.929%
2025-02-13	5.7500	5.7500	5.7500	5.7500	+7.477%	10	73	+1,233.217%
2025-02-11	5.3500	5.3500	5.3500	5.3500	+13.830%	1	73	+1,332.897%
2025-02-10	4.7000	4.7000	4.7000	4.7000	-6.000%	2	73	+1,531.064%
2025-02-07	5.0000	5.0000	5.0000	5.0000	+11.111%	2	73	+1,433.200%
2025-01-31	4.5000	4.5000	4.5000	4.5000	+13.924%	2	72	+1,603.556%
2025-01-29	3.9500	3.9500	3.9500	3.9500	+43.636%	1	72	+1,840.759%
2025-01-22	2.7500	2.7500	2.7500	2.7500	-22.096%	3	71	+2,687.636%
2025-01-15	3.5300	3.5300	3.5300	3.5300	+12.063%	1	68	+2,071.671%
2025-01-08	4.0000	4.0000	3.1500	3.1500	-17.755%	6	67	+2,333.651%
2024-12-26	3.8300	3.8300	3.8300	3.8300	-3.038%	20	67	+1,901.567%
2024-12-19	3.9500	3.9500	3.9500	3.9500	-1.741%	4	73	+1,840.759%
2024-12-17	4.0000	4.0400	3.9000	4.0200	-32.888%	88	73	+1,806.965%
2024-12-02	5.9900	5.9900	5.9900	5.9900	-6.843%	1	44	+1,179.800%
2024-11-27	6.4300	6.4300	6.4300	6.4300	+11.826%	1	44	+1,092.224%
2024-11-26	5.7500	5.7500	5.7500	5.7500	-7.258%	5	44	+1,233.217%
2024-11-25	6.4000	6.4000	6.2000	6.2000	+13.761%	5	46	+1,136.452%
2024-11-20	5.4500	5.4500	5.4500	5.4500	+4.406%	1	44	+1,306.606%
2024-11-19	5.2000	5.2200	5.2000	5.2200	-8.421%	2	45	+1,368.582%
2024-11-15	5.7000	5.7000	5.7000	5.7000	+4.205%	40	45	+1,244.912%
2024-11-14	5.4700	5.4700	5.4700	5.4700	-23.816%	1	25	+1,301.463%
2024-11-06	7.1500	7.1800	7.1400	7.1800	-9.686%	21	25	+967.688%
2024-11-04	7.9500	7.9500	7.9500	7.9500	-5.917%	1	4	+864.277%
2024-10-31	8.4500	8.4500	8.4500	8.4500	-7.650%	1	4	+807.219%
2024-10-23	9.1500	9.1500	9.1500	9.1500	-1.081%	2	4	+737.814%
2024-10-11	9.2500	9.2500	9.2500	9.2500	+1.204%	2	3	+728.757%
2024-09-24	9.1000	9.1400	9.1000	9.1400	0.000%	2	2	+738.731%