Dark

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

Inactive

Aug 25, 2026

90.32+0.579%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	90.3200	90.3200	90.3200	90.3200	+0.579%	1	3,253	0.000%
2026-08-24	86.5000	89.8000	86.5000	89.8000	+3.456%	27	3,254	+0.579%
2026-08-21	87.4900	87.8800	86.8000	86.8000	+2.058%	775	3,275	+4.055%
2026-08-20	85.0500	85.0500	85.0500	85.0500	-2.722%	46	2,550	+6.196%
2026-08-18	85.3000	87.8900	85.3000	87.4300	+10.741%	279	2,596	+3.306%
2026-08-17	79.0600	80.6400	78.9000	78.9500	+1.218%	14	2,730	+14.402%
2026-08-13	77.8000	78.4800	77.8000	78.0000	+1.695%	16	2,725	+15.795%
2026-08-11	76.0500	76.7500	76.0500	76.7000	+0.603%	14	2,724	+17.757%
2026-08-10	77.2000	77.3500	76.2400	76.2400	+3.714%	4	2,723	+18.468%
2026-08-07	73.3800	74.1400	72.4000	73.5100	-0.783%	72	2,722	+22.868%
2026-08-06	73.7700	74.2000	73.7700	74.0900	-1.528%	4	2,703	+21.906%
2026-08-05	74.5200	75.2700	74.5200	75.2400	-0.159%	8	2,703	+20.043%
2026-07-31	75.0000	75.4000	74.9500	75.3600	-5.208%	166	2,703	+19.851%
2026-07-27	79.5000	79.5000	79.5000	79.5000	+3.705%	1	2,678	+13.610%
2026-07-23	76.6600	76.6600	76.6600	76.6600	+14.898%	1	2,678	+17.819%
2026-07-21	66.7000	66.8800	66.6800	66.7200	-12.211%	4	2,678	+35.372%
2026-07-06	76.0000	76.0000	76.0000	76.0000	+7.042%	1	2,678	+18.842%
2026-07-01	71.2200	71.2200	71.0000	71.0000	-1.389%	2	2,678	+27.211%
2026-06-26	72.0000	72.0000	72.0000	72.0000	+19.403%	1	2,679	+25.444%
2026-06-25	60.3000	60.3000	60.3000	60.3000	+8.649%	1	2,679	+49.784%
2026-06-23	55.5000	55.5000	55.5000	55.5000	+11.267%	1	2,679	+62.739%
2026-06-22	49.9500	49.9500	49.8800	49.8800	-3.688%	2	2,679	+81.075%
2026-06-17	51.9000	51.9000	51.6500	51.7900	-0.404%	4	2,679	+74.397%
2026-06-16	52.0000	52.0000	52.0000	52.0000	-13.449%	2	2,679	+73.692%
2026-06-11	59.9800	60.2000	59.9800	60.0800	+3.515%	12	2,679	+50.333%
2026-06-10	58.1700	58.2700	57.8000	58.0400	+1.575%	26	2,679	+55.617%
2026-06-09	56.1000	57.2100	55.8500	57.1400	+11.842%	408	2,679	+58.068%
2026-06-08	50.9600	51.0900	50.9600	51.0900	+6.548%	2	2,679	+76.786%
2026-06-04	47.7400	47.9500	47.7400	47.9500	+8.829%	4	2,679	+88.363%
2026-06-02	44.2000	44.2600	44.0600	44.0600	+1.287%	24	2,678	+104.993%
2026-06-01	42.8000	43.5000	42.8000	43.5000	-7.780%	4	2,685	+107.632%
2026-05-29	47.8500	48.0700	47.0000	47.1700	-8.621%	10	2,685	+91.478%
2026-05-28	51.0000	51.6700	50.9500	51.6200	-3.694%	16	2,685	+74.971%
2026-05-22	52.8800	53.6500	52.5500	53.6000	+6.286%	2,002	2,685	+68.507%
2026-05-21	50.2500	50.5000	50.2200	50.4300	+2.604%	14	685	+79.100%
2026-05-20	51.1800	51.1800	49.1500	49.1500	+0.635%	44	685	+83.764%
2026-05-15	48.8400	48.8400	48.8400	48.8400	-2.320%	2	720	+84.930%
2026-05-14	49.8000	50.0000	49.8000	50.0000	+8.601%	4	718	+80.640%
2026-05-12	46.8000	46.9500	45.9000	46.0400	+9.229%	16	718	+96.177%
2026-05-11	42.1500	42.1500	42.1500	42.1500	-6.954%	2	718	+114.282%
2026-05-06	44.2000	45.3000	43.9100	45.3000	-3.122%	33	718	+99.382%
2026-05-05	46.7000	46.7600	46.7000	46.7600	+1.542%	2	724	+93.157%
2026-05-04	46.8000	46.8000	45.7500	46.0500	-9.688%	19	724	+96.135%
2026-04-30	50.9900	50.9900	50.9900	50.9900	+0.335%	1	741	+77.133%
2026-04-28	50.6500	50.8200	50.6500	50.8200	+7.328%	4	741	+77.725%
2026-04-27	47.2000	47.3500	47.2000	47.3500	-3.051%	2	741	+90.750%
2026-04-24	48.7200	48.8400	48.7200	48.8400	-3.915%	2	740	+84.930%
2026-04-23	50.1600	51.2300	50.1500	50.8300	+11.250%	10	739	+77.690%
2026-04-22	45.8900	46.2000	45.5000	45.6900	-5.988%	14	739	+97.680%
2026-04-21	49.2000	49.2000	48.6000	48.6000	-8.903%	20	757	+85.844%
2026-04-20	53.3500	53.3500	53.3500	53.3500	-2.770%	2	757	+69.297%
2026-04-17	54.9300	54.9300	54.8700	54.8700	-0.146%	17	757	+64.607%
2026-04-16	55.6000	55.6500	54.7500	54.9500	-4.017%	20	740	+64.368%
2026-04-13	56.5000	57.3000	56.5000	57.2500	-10.853%	12	730	+57.764%
2026-03-30	64.0700	64.2200	64.0700	64.2200	+2.147%	13	730	+40.642%
2026-03-27	62.8700	62.8700	62.8700	62.8700	-3.869%	2	743	+43.662%
2026-03-12	65.5000	65.5000	65.4000	65.4000	+2.588%	10	743	+38.104%
2026-03-11	63.7500	63.7500	63.7500	63.7500	-0.391%	1	753	+41.678%
2026-03-09	64.0000	64.0000	64.0000	64.0000	+7.006%	5	753	+41.125%
2026-03-05	61.2700	61.2700	59.8100	59.8100	-12.558%	3	758	+51.012%
2026-03-03	68.4000	68.4000	68.4000	68.4000	+1.408%	1	757	+32.047%
2026-02-24	67.4500	67.4500	67.4500	67.4500	+3.261%	2	758	+33.907%
2026-02-23	66.1000	66.1000	65.3100	65.3200	+3.404%	62	758	+38.273%
2026-02-20	65.7700	65.7700	63.1700	63.1700	-2.365%	9	696	+42.979%
2026-02-19	64.7000	64.7000	64.7000	64.7000	+0.873%	204	703	+39.598%
2026-02-18	64.2900	64.2900	63.9800	64.1400	+2.215%	103	539	+40.817%
2026-02-12	62.7500	62.7500	62.7500	62.7500	+5.854%	3	437	+43.936%
2026-02-10	59.6400	59.6400	59.2800	59.2800	-2.017%	2	434	+52.362%
2026-02-06	60.5000	60.5000	60.5000	60.5000	+11.768%	2	434	+49.289%
2026-02-03	54.1300	54.1300	54.1300	54.1300	+7.379%	1	432	+66.858%
2026-02-02	50.4100	50.4100	50.4100	50.4100	+2.920%	1	432	+79.171%
2026-01-29	48.9800	48.9800	48.9800	48.9800	+1.157%	1	433	+84.402%
2026-01-28	48.4200	48.4200	48.4200	48.4200	+4.466%	3	433	+86.534%
2026-01-27	46.3500	46.3500	46.3500	46.3500	+7.791%	1	433	+94.865%
2026-01-22	43.0000	43.0000	43.0000	43.0000	+15.436%	5	433	+110.047%
2026-01-21	37.2500	37.2500	37.2500	37.2500	-6.875%	1	428	+142.470%
2026-01-20	40.0000	40.0000	40.0000	40.0000	-3.985%	1	427	+125.800%
2026-01-16	41.6600	41.6600	41.6600	41.6600	+0.628%	1	426	+116.803%
2026-01-15	41.4000	41.4000	41.4000	41.4000	+7.115%	7	426	+118.164%
2026-01-14	38.5800	38.6500	38.5800	38.6500	+8.446%	6	419	+133.687%
2026-01-13	36.3000	36.3000	35.6400	35.6400	+19.879%	2	418	+153.423%
2026-01-09	30.3500	30.9400	29.7300	29.7300	-7.007%	22	417	+203.801%
2026-01-07	31.9700	31.9700	31.9700	31.9700	+8.153%	31	422	+182.515%
2026-01-05	29.5600	29.5600	29.5600	29.5600	-4.891%	1	453	+205.548%
2026-01-02	31.0800	31.0800	31.0800	31.0800	-3.208%	6	454	+190.605%
2025-12-31	31.9400	32.1100	31.9400	32.1100	-2.074%	101	354	+181.283%
2025-12-30	32.5400	32.7900	32.5400	32.7900	-0.937%	4	354	+175.450%
2025-12-29	33.1000	33.1000	33.1000	33.1000	+0.638%	6	356	+172.870%
2025-12-26	32.8900	32.8900	32.8900	32.8900	+0.030%	3	356	+174.612%
2025-12-24	32.8800	32.8800	32.8800	32.8800	+5.792%	1	357	+174.696%
2025-12-23	31.0800	31.0800	31.0800	31.0800	-12.104%	1	357	+190.605%
2025-12-16	34.9000	35.3600	34.9000	35.3600	-10.820%	24	357	+155.430%
2025-12-15	39.6500	39.6500	39.6500	39.6500	+27.246%	1	381	+127.793%
2025-12-09	31.1600	31.1600	31.1600	31.1600	-3.768%	10	381	+189.859%
2025-12-03	32.3800	32.3800	32.3800	32.3800	-1.640%	4	371	+178.938%
2025-11-25	33.0000	33.0000	32.9200	32.9200	+6.194%	5	370	+174.362%
2025-11-24	31.0000	31.0000	31.0000	31.0000	-0.958%	1	368	+191.355%
2025-11-21	30.0000	31.3000	30.0000	31.3000	+5.636%	24	368	+188.562%
2025-11-20	28.6400	29.6300	28.6000	29.6300	+0.305%	10	346	+204.826%
2025-11-19	29.5400	29.5400	29.5400	29.5400	+10.761%	1	342	+205.755%
2025-11-18	26.7500	26.7500	26.6700	26.6700	+0.642%	11	342	+238.658%
2025-11-17	26.2000	27.0000	26.2000	26.5000	+13.006%	10	353	+240.830%
2025-11-13	23.3000	23.4500	23.3000	23.4500	+4.222%	4	352	+285.160%
2025-11-12	22.9000	22.9000	22.5000	22.5000	+3.687%	6	351	+301.422%
2025-11-11	20.0000	21.7000	20.0000	21.7000	+17.297%	12	348	+316.221%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+3.933%	1	336	+388.216%
2025-11-07	17.9600	17.9600	17.7500	17.8000	-1.111%	7	335	+407.416%
2025-11-06	18.0000	18.0000	18.0000	18.0000	+1.695%	2	334	+401.778%
2025-11-05	17.5000	17.7000	17.5000	17.7000	+1.143%	2	332	+410.282%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-7.700%	2	330	+416.114%
2025-10-31	18.9600	18.9600	18.9600	18.9600	-3.265%	1	330	+376.371%
2025-10-30	19.5000	19.6000	19.5000	19.6000	+10.112%	10	331	+360.816%
2025-10-29	17.3500	17.8000	17.3500	17.8000	-7.724%	5	325	+407.416%
2025-10-28	19.5600	19.5600	18.8500	19.2900	-5.718%	38	324	+368.222%
2025-10-27	20.3200	20.4600	20.3200	20.4600	-0.195%	2	356	+341.447%
2025-10-24	20.2500	20.5000	20.2500	20.5000	-6.691%	2	356	+340.585%
2025-10-23	21.9700	21.9700	21.9700	21.9700	+0.320%	1	355	+311.106%
2025-10-22	21.8000	21.9000	21.8000	21.9000	+3.302%	12	360	+312.420%
2025-10-21	21.8000	21.8000	21.0500	21.2000	-6.402%	24	348	+326.038%
2025-10-20	22.3000	22.8600	22.3000	22.6500	+5.349%	14	334	+298.764%
2025-10-16	21.7000	21.7000	21.5000	21.5000	-0.463%	10	343	+320.093%
2025-10-15	22.0000	22.0000	21.6000	21.6000	+10.769%	9	335	+318.148%
2025-10-14	20.0000	20.0000	19.5000	19.5000	-8.579%	6	335	+363.179%
2025-10-13	20.4100	21.3300	20.4100	21.3300	+0.851%	6	333	+323.441%
2025-10-09	21.0100	21.1500	21.0100	21.1500	+2.670%	2	335	+327.045%
2025-10-08	20.6000	20.6000	20.6000	20.6000	+6.736%	2	335	+338.447%
2025-10-07	18.5000	19.3000	17.8000	19.3000	+0.521%	8	333	+367.979%
2025-10-06	19.6000	19.6000	18.8400	19.2000	-1.387%	12	333	+370.417%
2025-10-03	17.3000	19.4700	17.3000	19.4700	+13.860%	2	333	+363.893%
2025-10-01	17.5000	17.5000	16.7800	17.1000	-0.870%	3	333	+428.187%
2025-09-30	16.2600	17.2500	16.2500	17.2500	+17.347%	47	331	+423.594%
2025-09-29	14.6100	14.7000	14.6100	14.7000	+5.075%	63	319	+514.422%
2025-09-26	13.8200	13.9900	13.8200	13.9900	+27.879%	3	352	+545.604%
2025-09-23	11.9500	11.9500	10.9400	10.9400	-2.321%	2	353	+725.594%
2025-09-22	11.7000	11.9200	10.3400	11.2000	-6.667%	8	352	+706.429%
2025-09-19	12.0000	12.0000	12.0000	12.0000	+10.092%	1	349	+652.667%
2025-09-18	11.2700	11.2700	10.9000	10.9000	-13.834%	2	349	+728.624%
2025-09-09	12.7000	12.7000	12.6000	12.6500	+3.181%	4	349	+613.992%
2025-09-05	13.5000	13.5000	12.2600	12.2600	-6.484%	62	349	+636.705%
2025-09-04	12.5500	13.2500	12.5500	13.1100	+0.076%	7	297	+588.940%
2025-08-29	13.0800	13.1000	13.0800	13.1000	+6.073%	5	298	+589.466%
2025-08-26	12.3300	12.5000	12.1500	12.3500	-8.042%	36	298	+631.336%
2025-08-25	13.1600	13.4300	13.1600	13.4300	+0.977%	7	322	+572.524%
2025-08-22	12.7000	13.3000	12.7000	13.3000	-1.917%	9	317	+579.098%
2025-08-21	13.5600	13.5600	13.5600	13.5600	+0.818%	4	312	+566.077%
2025-08-20	13.3500	13.5200	13.3500	13.4500	+6.324%	25	308	+571.524%
2025-08-19	12.1300	12.7500	12.1000	12.6500	+6.392%	10	285	+613.992%
2025-08-18	12.1900	12.1900	11.8900	11.8900	-2.939%	7	282	+659.630%
2025-08-15	12.1000	12.2500	12.1000	12.2500	+10.560%	8	279	+637.306%
2025-08-14	10.8800	11.0800	10.8800	11.0800	+10.030%	2	278	+715.162%
2025-08-12	10.0700	10.0700	10.0700	10.0700	-8.371%	1	278	+796.922%
2025-08-08	10.6300	10.9900	10.6300	10.9900	+15.079%	30	277	+721.838%
2025-08-07	9.6500	9.6500	9.5500	9.5500	-4.691%	4	247	+845.759%
2025-08-06	9.8500	10.0200	9.8500	10.0200	+24.472%	48	247	+801.397%
2025-08-04	8.0500	8.0500	8.0500	8.0500	+0.625%	10	209	+1,021.988%
2025-08-01	8.0000	8.0000	8.0000	8.0000	+2.564%	1	199	+1,029.000%
2025-07-28	8.0000	8.0100	7.8000	7.8000	-12.360%	9	199	+1,057.949%
2025-07-24	8.9000	8.9000	8.9000	8.9000	+2.299%	1	192	+914.831%
2025-07-23	8.5400	8.7000	8.5400	8.7000	+7.275%	2	191	+938.161%
2025-07-22	7.7000	8.1100	7.7000	8.1100	+7.133%	48	191	+1,013.687%
2025-07-18	7.6000	7.7500	7.5700	7.5700	+10.511%	15	145	+1,093.131%
2025-07-17	7.4400	7.6200	6.8500	6.8500	-9.750%	60	145	+1,218.540%
2025-07-16	7.5000	7.5900	7.5000	7.5900	+34.336%	2	94	+1,089.987%
2025-07-01	5.6500	5.6500	5.6500	5.6500	+31.395%	10	92	+1,498.584%
2025-06-20	4.2500	4.3000	4.2500	4.3000	-3.371%	20	92	+2,000.465%
2025-06-18	4.6000	4.6000	4.4500	4.4500	-28.800%	11	92	+1,929.663%
2025-06-13	6.2500	6.2500	6.2500	6.2500	+13.636%	10	92	+1,345.120%
2025-05-20	5.5000	5.5000	5.5000	5.5000	+41.026%	15	92	+1,542.182%
2025-05-14	3.9000	3.9000	3.9000	3.9000	-4.878%	10	92	+2,215.897%
2025-05-13	4.1000	4.1000	4.1000	4.1000	-33.225%	10	92	+2,102.927%
2025-05-06	6.1400	6.1400	6.1400	6.1400	+5.317%	3	92	+1,371.010%
2025-05-05	5.9300	5.9300	5.8300	5.8300	-4.426%	2	95	+1,449.228%
2025-05-02	6.1000	6.1000	6.1000	6.1000	+4.274%	6	94	+1,380.656%
2025-04-25	5.8500	5.8500	5.8500	5.8500	-17.021%	2	94	+1,443.932%
2025-04-21	7.0500	7.0500	7.0500	7.0500	+23.684%	1	93	+1,181.135%
2025-04-10	5.7000	5.7000	5.7000	5.7000	-22.449%	1	92	+1,484.561%
2025-04-03	7.3500	7.3500	7.3500	7.3500	+31.720%	1	93	+1,128.844%
2025-04-01	5.9400	6.0300	5.5800	5.5800	-33.254%	5	92	+1,518.638%
2025-03-28	8.3600	8.3600	8.3600	8.3600	-26.538%	4	95	+980.383%
2025-03-04	11.5000	11.6000	11.2600	11.3800	+11.569%	24	95	+693.673%
2025-03-03	10.2000	10.2000	10.2000	10.2000	+16.571%	2	88	+785.490%
2025-02-26	8.7500	8.7500	8.7500	8.7500	-11.527%	2	88	+932.229%
2025-02-25	9.5300	10.1700	9.5300	9.8900	+11.124%	7	88	+813.246%
2025-02-24	8.9000	8.9000	8.9000	8.9000	+4.829%	1	86	+914.831%
2025-02-21	8.5000	8.5000	8.4900	8.4900	+34.762%	6	86	+963.840%
2025-02-19	6.0000	6.3000	6.0000	6.3000	+12.500%	12	84	+1,333.651%
2025-02-18	5.6000	5.6000	5.6000	5.6000	-2.609%	1	84	+1,512.857%
2025-02-13	5.7500	5.7500	5.7500	5.7500	+7.477%	10	73	+1,470.783%
2025-02-11	5.3500	5.3500	5.3500	5.3500	+13.830%	1	73	+1,588.224%
2025-02-10	4.7000	4.7000	4.7000	4.7000	-6.000%	2	73	+1,821.702%
2025-02-07	5.0000	5.0000	5.0000	5.0000	+11.111%	2	73	+1,706.400%
2025-01-31	4.5000	4.5000	4.5000	4.5000	+13.924%	2	72	+1,907.111%
2025-01-29	3.9500	3.9500	3.9500	3.9500	+43.636%	1	72	+2,186.582%
2025-01-22	2.7500	2.7500	2.7500	2.7500	-22.096%	3	71	+3,184.364%
2025-01-15	3.5300	3.5300	3.5300	3.5300	+12.063%	1	68	+2,458.640%
2025-01-08	4.0000	4.0000	3.1500	3.1500	-17.755%	6	67	+2,767.302%
2024-12-26	3.8300	3.8300	3.8300	3.8300	-3.038%	20	67	+2,258.225%
2024-12-19	3.9500	3.9500	3.9500	3.9500	-1.741%	4	73	+2,186.582%
2024-12-17	4.0000	4.0400	3.9000	4.0200	-32.888%	88	73	+2,146.766%
2024-12-02	5.9900	5.9900	5.9900	5.9900	-6.843%	1	44	+1,407.846%
2024-11-27	6.4300	6.4300	6.4300	6.4300	+11.826%	1	44	+1,304.666%
2024-11-26	5.7500	5.7500	5.7500	5.7500	-7.258%	5	44	+1,470.783%
2024-11-25	6.4000	6.4000	6.2000	6.2000	+13.761%	5	46	+1,356.774%
2024-11-20	5.4500	5.4500	5.4500	5.4500	+4.406%	1	44	+1,557.248%
2024-11-19	5.2000	5.2200	5.2000	5.2200	-8.421%	2	45	+1,630.268%
2024-11-15	5.7000	5.7000	5.7000	5.7000	+4.205%	40	45	+1,484.561%
2024-11-14	5.4700	5.4700	5.4700	5.4700	-23.816%	1	25	+1,551.188%
2024-11-06	7.1500	7.1800	7.1400	7.1800	-9.686%	21	25	+1,157.939%
2024-11-04	7.9500	7.9500	7.9500	7.9500	-5.917%	1	4	+1,036.101%
2024-10-31	8.4500	8.4500	8.4500	8.4500	-7.650%	1	4	+968.876%
2024-10-23	9.1500	9.1500	9.1500	9.1500	-1.081%	2	4	+887.104%
2024-10-11	9.2500	9.2500	9.2500	9.2500	+1.204%	2	3	+876.432%
2024-09-24	9.1000	9.1400	9.1000	9.1400	0.000%	2	2	+888.184%