Dark

JNJ20270115C190
JNJ Jan 15 2027 190.00 Call (JNJ270115C00190000)
option OPRA

EOD

Sep 1, 2026

81.05-2.934%(-2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	81.0500	81.0500	81.0500	81.0500	-2.934%	2	1,895	0.000%
2026-08-24	82.5000	83.5000	82.5000	83.5000	+0.870%	14	1,897	-2.934%
2026-08-21	82.6000	82.7800	82.6000	82.7800	+4.126%	81	1,911	-2.090%
2026-08-20	79.5000	79.5000	79.5000	79.5000	-7.933%	1	1,892	+1.950%
2026-08-19	86.1200	86.3500	86.1200	86.3500	+4.717%	51	1,893	-6.138%
2026-08-18	81.3000	82.4600	81.2500	82.4600	+12.343%	34	1,893	-1.710%
2026-08-17	74.0000	75.6500	73.1500	73.4000	+1.817%	492	1,889	+10.422%
2026-08-11	71.9000	72.0900	71.9000	72.0900	+0.474%	2	1,718	+12.429%
2026-08-10	72.8500	72.8500	71.4100	71.7500	+4.440%	192	1,718	+12.962%
2026-08-07	68.9000	69.2500	68.7000	68.7000	-1.435%	6	1,693	+17.977%
2026-08-06	68.7500	69.7000	68.7500	69.7000	-0.571%	4	1,693	+16.284%
2026-08-05	69.1800	70.7100	69.0000	70.1000	-0.807%	32	1,693	+15.621%
2026-07-31	70.3500	70.7200	70.3500	70.6700	+3.304%	4	1,693	+14.688%
2026-07-30	68.4100	68.4100	68.4100	68.4100	-14.025%	1	1,693	+18.477%
2026-07-27	79.5700	79.5700	79.5700	79.5700	+4.560%	1	1,694	+1.860%
2026-07-24	74.6600	76.1000	74.6300	76.1000	+22.347%	22	1,695	+6.505%
2026-07-21	62.1000	62.2000	62.1000	62.2000	-6.042%	2	1,717	+30.305%
2026-07-17	66.2000	66.2000	66.2000	66.2000	+3.438%	1	1,717	+22.432%
2026-07-15	64.0000	64.0000	64.0000	64.0000	-2.676%	1	1,717	+26.641%
2026-07-14	65.7000	65.7600	65.7000	65.7600	-7.380%	2	1,718	+23.251%
2026-07-13	71.0000	71.0000	71.0000	71.0000	-12.572%	1	1,718	+14.155%
2026-07-07	81.2100	81.2100	81.2100	81.2100	+12.370%	1	1,719	-0.197%
2026-07-06	72.1000	72.2700	72.1000	72.2700	-3.097%	35	1,720	+12.149%
2026-07-02	69.0000	74.5800	69.0000	74.5800	+12.846%	21	1,746	+8.675%
2026-07-01	66.0900	66.0900	66.0900	66.0900	-0.989%	1	1,746	+22.636%
2026-06-26	66.8800	66.8800	66.6100	66.7500	+33.500%	18	1,747	+21.423%
2026-06-23	50.0000	50.0000	50.0000	50.0000	+9.385%	1	1,755	+62.100%
2026-06-22	45.5000	45.7100	45.5000	45.7100	+3.651%	5	1,756	+77.313%
2026-06-18	44.1000	44.1000	44.1000	44.1000	-7.489%	1	1,763	+83.787%
2026-06-17	48.2400	48.4800	47.5000	47.6700	-7.221%	11	1,763	+70.023%
2026-06-15	51.3000	51.5000	51.3000	51.3800	-6.582%	4	1,763	+57.746%
2026-06-12	54.5800	55.0000	54.5800	55.0000	+0.182%	3	1,763	+47.364%
2026-06-11	55.5800	56.1300	54.7800	54.9000	+2.925%	12	1,763	+47.632%
2026-06-10	53.9000	54.0000	53.2600	53.3400	+1.388%	24	1,765	+51.950%
2026-06-09	51.9900	52.6100	51.9900	52.6100	+12.655%	18	1,765	+54.058%
2026-06-08	46.8400	46.9600	46.7000	46.7000	+6.889%	6	1,779	+73.555%
2026-06-04	42.8500	43.6900	42.8000	43.6900	+8.331%	10	1,779	+85.512%
2026-06-03	40.4400	40.5500	40.1500	40.3300	+0.599%	22	1,779	+100.967%
2026-06-02	40.1000	40.2800	39.9900	40.0900	+1.622%	32	1,779	+102.170%
2026-06-01	39.3100	39.4500	39.3100	39.4500	-6.671%	2	1,779	+105.450%
2026-05-29	44.6200	45.0100	42.2700	42.2700	-9.910%	13	1,779	+91.744%
2026-05-28	47.1000	47.4000	46.3500	46.9200	-2.148%	45	1,782	+72.741%
2026-05-27	48.3800	48.3800	47.7200	47.9500	+0.419%	8	1,782	+69.030%
2026-05-26	47.7500	47.7500	47.7500	47.7500	-2.730%	1	1,776	+69.738%
2026-05-22	49.0000	49.0900	49.0000	49.0900	+8.486%	2	1,777	+65.105%
2026-05-21	45.0500	45.2500	45.0500	45.2500	-0.963%	2	1,777	+79.116%
2026-05-20	45.5600	45.9000	44.5500	45.6900	+0.066%	1,301	1,777	+77.391%
2026-05-19	45.6000	45.6600	45.6000	45.6600	+0.795%	2	477	+77.508%
2026-05-18	44.3600	45.3000	44.3600	45.3000	+3.025%	13	477	+78.918%
2026-05-15	43.9000	44.0200	43.8400	43.9700	-4.765%	4	477	+84.330%
2026-05-14	46.0000	46.1700	45.7500	46.1700	-0.195%	8	490	+75.547%
2026-05-13	43.2000	46.2600	43.2000	46.2600	+9.777%	3	490	+75.205%
2026-05-12	42.5400	43.0600	42.0400	42.1400	+4.255%	16	490	+92.335%
2026-05-07	40.4200	40.4200	40.4200	40.4200	-0.907%	1	490	+100.520%
2026-05-06	40.2000	40.7900	39.9500	40.7900	-4.249%	14	489	+98.701%
2026-05-05	42.6000	42.6000	42.6000	42.6000	-7.492%	1	489	+90.258%
2026-04-28	46.2900	46.4500	46.0500	46.0500	+5.692%	18	488	+76.004%
2026-04-27	43.2900	43.5700	43.2900	43.5700	-2.832%	2	488	+86.022%
2026-04-24	44.7100	44.8500	44.6800	44.8400	-4.372%	4	488	+80.754%
2026-04-23	46.1000	46.8900	46.1000	46.8900	+11.246%	5	488	+72.851%
2026-04-22	44.3100	44.3100	42.0000	42.1500	-3.281%	7	488	+92.289%
2026-04-21	43.5800	43.5800	43.5800	43.5800	-13.805%	1	485	+85.980%
2026-04-16	50.5500	50.6500	50.5000	50.5600	-12.070%	4	485	+60.305%
2026-04-14	57.5000	57.5000	57.5000	57.5000	+8.388%	1	485	+40.957%
2026-04-13	53.0500	53.0500	53.0500	53.0500	-2.963%	2	486	+52.780%
2026-04-10	54.6700	54.6700	54.6700	54.6700	-2.532%	1	486	+48.253%
2026-04-08	56.0900	56.0900	56.0900	56.0900	-3.725%	14	487	+44.500%
2026-04-06	58.2600	58.2600	58.2600	58.2600	+12.798%	1	473	+39.118%
2026-03-24	51.6500	51.6500	51.6500	51.6500	-6.346%	1	472	+56.922%
2026-03-20	55.7000	55.7000	55.1500	55.1500	-12.098%	2	473	+46.963%
2026-03-03	62.7400	62.7400	62.7400	62.7400	-3.254%	1	478	+29.184%
2026-03-02	64.8500	64.8500	64.8500	64.8500	+1.487%	10	478	+24.981%
2026-02-27	63.7000	63.9000	63.7000	63.9000	+6.838%	2	473	+26.839%
2026-02-26	59.6500	59.8100	59.5800	59.8100	-3.548%	3	473	+35.512%
2026-02-24	62.0100	62.0100	62.0100	62.0100	+1.656%	1	472	+30.705%
2026-02-23	60.8500	61.1600	60.8500	61.0000	-3.982%	62	473	+32.869%
2026-02-19	61.1500	63.5300	61.1500	63.5300	+16.143%	2	411	+27.578%
2026-02-10	54.7000	54.7000	54.7000	54.7000	-0.762%	1	413	+48.172%
2026-02-05	55.1200	55.1200	55.1200	55.1200	+10.108%	2	414	+47.043%
2026-02-03	50.5300	50.5300	50.0600	50.0600	+8.708%	2	416	+61.906%
2026-02-02	46.0500	46.0500	46.0500	46.0500	+2.106%	1	417	+76.004%
2026-01-29	45.2900	45.2900	45.1000	45.1000	+1.144%	4	416	+79.712%
2026-01-28	44.5900	44.5900	44.5900	44.5900	+7.472%	2	418	+81.767%
2026-01-27	41.4900	41.4900	41.4900	41.4900	+12.500%	1	416	+95.348%
2026-01-23	36.8800	36.8800	36.8800	36.8800	-2.149%	15	416	+119.767%
2026-01-22	37.6900	37.6900	37.6900	37.6900	+10.528%	2	431	+115.044%
2026-01-21	34.1000	34.1000	34.1000	34.1000	-6.932%	8	433	+137.683%
2026-01-15	36.6300	36.6400	36.6300	36.6400	+10.997%	2	433	+121.206%
2026-01-13	32.7500	33.0100	32.7500	33.0100	+9.016%	10	432	+145.532%
2026-01-12	28.6500	30.2800	28.6500	30.2800	+14.049%	11	430	+167.668%
2026-01-09	27.0700	27.0700	26.2000	26.5500	-8.480%	3	440	+205.273%
2026-01-08	27.0400	29.0300	27.0400	29.0100	+13.542%	20	439	+179.386%
2026-01-05	24.9300	25.5500	24.9300	25.5500	-14.463%	65	419	+217.221%
2025-12-29	30.1100	30.1100	29.8700	29.8700	+4.477%	4	419	+171.342%
2025-12-24	28.5900	28.5900	28.5900	28.5900	+3.775%	6	427	+183.491%
2025-12-23	27.5500	27.5500	27.5500	27.5500	-5.908%	42	427	+194.192%
2025-12-22	28.5300	29.2800	27.6500	29.2800	-3.779%	13	469	+176.810%
2025-12-19	30.5500	30.7000	30.4000	30.4300	-6.167%	8	475	+166.349%
2025-12-17	31.6000	32.4300	31.6000	32.4300	+2.952%	2	479	+149.923%
2025-12-16	34.3800	34.3800	31.5000	31.5000	-10.000%	4	479	+157.302%
2025-12-15	35.0000	35.0000	35.0000	35.0000	+5.804%	1	483	+131.571%
2025-12-12	32.3500	33.0800	32.3500	33.0800	+4.584%	4	483	+145.012%
2025-12-11	31.6300	31.6300	31.6300	31.6300	+13.573%	1	485	+156.244%
2025-12-10	27.7300	28.0000	27.7300	27.8500	+9.216%	5	485	+191.023%
2025-12-09	28.0000	28.0000	25.5000	25.5000	+0.592%	4	486	+217.843%
2025-12-05	25.3500	25.3500	25.3500	25.3500	-12.040%	1	484	+219.724%
2025-12-03	28.8200	28.8200	28.8200	28.8200	+7.618%	4	485	+181.228%
2025-12-02	26.7800	26.7800	26.7800	26.7800	-6.755%	10	489	+202.651%
2025-11-28	28.7200	28.7200	28.7200	28.7200	-1.812%	1	489	+182.208%
2025-11-26	29.2500	29.2500	29.2500	29.2500	+0.862%	14	474	+177.094%
2025-11-25	29.9500	29.9500	29.0000	29.0000	+7.967%	13	474	+179.483%
2025-11-24	26.5500	26.9700	26.5500	26.8600	-3.032%	32	487	+201.750%
2025-11-21	27.2500	28.6000	27.2500	27.7000	+8.627%	81	505	+192.599%
2025-11-19	24.9400	25.5000	24.9400	25.5000	+8.511%	11	448	+217.843%
2025-11-18	23.3100	23.5000	23.3000	23.5000	0.000%	3	437	+244.894%
2025-11-17	23.2800	23.5000	23.0800	23.5000	+10.329%	26	434	+244.894%
2025-11-14	21.5000	21.5000	21.3000	21.3000	+2.849%	2	444	+280.516%
2025-11-13	20.1300	20.7100	20.1300	20.7100	+3.550%	9	443	+291.357%
2025-11-12	19.4000	20.0000	19.4000	20.0000	+3.896%	14	444	+305.250%
2025-11-11	16.0000	19.2500	16.0000	19.2500	+13.235%	9	444	+321.039%
2025-11-10	15.1500	17.0000	15.1500	17.0000	+9.677%	11	444	+376.765%
2025-11-07	15.8000	15.8000	15.5000	15.5000	-3.125%	4	441	+422.903%
2025-11-05	15.6000	16.0000	15.6000	16.0000	+5.263%	9	440	+406.563%
2025-11-04	15.1000	15.2000	15.1000	15.2000	+1.333%	23	433	+433.224%
2025-11-03	16.0000	16.4600	15.0000	15.0000	-10.714%	5	410	+440.333%
2025-10-31	16.2900	16.8000	16.2900	16.8000	+9.091%	51	410	+382.440%
2025-10-29	15.3300	15.4000	15.0000	15.4000	-0.645%	10	409	+426.299%
2025-10-28	16.7500	16.7500	15.5000	15.5000	-12.330%	9	405	+422.903%
2025-10-27	17.0000	17.6800	17.0000	17.6800	+1.318%	2	401	+358.428%
2025-10-24	17.0000	17.7000	17.0000	17.4500	-6.684%	53	401	+364.470%
2025-10-22	18.9000	19.0000	18.7000	18.7000	+1.081%	3	403	+333.422%
2025-10-21	18.5000	18.5000	18.5000	18.5000	-6.091%	2	400	+338.108%
2025-10-20	19.7000	19.7000	19.7000	19.7000	+2.231%	30	398	+311.421%
2025-10-17	19.4700	19.4700	19.2700	19.2700	+5.186%	3	428	+320.602%
2025-10-15	18.9500	19.8000	18.3200	18.3200	+0.494%	8	429	+342.413%
2025-10-14	18.2300	18.2300	18.2300	18.2300	-1.566%	1	425	+344.597%
2025-10-13	17.4300	18.5900	17.4300	18.5200	-1.015%	8	426	+337.635%
2025-10-10	18.7100	18.7100	18.7100	18.7100	+6.006%	1	420	+333.191%
2025-10-09	18.6500	18.6600	17.6500	17.6500	-3.182%	17	420	+359.207%
2025-10-08	17.3600	18.2300	17.3600	18.2300	+9.162%	9	423	+344.597%
2025-10-06	16.7000	16.7000	16.7000	16.7000	+1.954%	10	415	+385.329%
2025-10-03	16.8000	16.8000	16.3800	16.3800	+17.167%	16	405	+394.811%
2025-10-02	13.9800	13.9800	13.9800	13.9800	-4.898%	1	395	+479.757%
2025-10-01	14.3700	14.7000	14.3300	14.7000	+0.410%	15	394	+451.361%
2025-09-30	14.4000	14.6400	14.3800	14.6400	+16.283%	31	393	+453.620%
2025-09-29	12.0000	12.5900	12.0000	12.5900	+6.695%	10	362	+543.765%
2025-09-26	11.5000	11.8000	11.5000	11.8000	+16.256%	11	354	+586.864%
2025-09-25	10.1500	10.1500	10.1500	10.1500	-0.490%	1	359	+698.522%
2025-09-24	10.2000	10.2000	10.2000	10.2000	+2.513%	20	358	+694.608%
2025-09-23	9.4500	9.9500	9.4500	9.9500	+3.754%	3	378	+714.573%
2025-09-22	9.6500	9.6500	9.5900	9.5900	-0.827%	3	379	+745.151%
2025-09-19	10.2900	10.3200	9.6700	9.6700	-2.618%	5	378	+738.159%
2025-09-18	9.9600	10.1700	9.1000	9.9300	-3.592%	74	375	+716.213%
2025-09-16	10.3000	10.3000	10.3000	10.3000	-3.377%	54	369	+686.893%
2025-09-15	10.5000	10.7700	9.7000	10.6600	-1.932%	37	315	+660.319%
2025-09-12	10.7300	10.8800	10.7300	10.8700	-5.887%	5	287	+645.630%
2025-09-04	10.7800	11.5500	10.7800	11.5500	+2.212%	13	292	+601.732%
2025-09-03	11.3000	11.3000	11.3000	11.3000	+10.784%	1	285	+617.257%
2025-08-29	10.3000	10.3000	10.2000	10.2000	-4.673%	17	295	+694.608%
2025-08-27	10.7000	10.7000	10.7000	10.7000	+5.419%	1	295	+657.477%
2025-08-26	10.1500	10.1500	10.1500	10.1500	-3.700%	1	296	+698.522%
2025-08-25	10.5400	10.5400	10.5400	10.5400	-1.033%	1	296	+668.975%
2025-08-22	11.4200	11.4200	10.2100	10.6500	-6.579%	43	295	+661.033%
2025-08-21	11.5000	11.5000	11.3200	11.4000	+1.333%	5	265	+610.965%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+9.971%	5	263	+620.444%
2025-08-19	9.9500	10.2300	9.9500	10.2300	+2.300%	12	258	+692.278%
2025-08-18	10.1200	10.1200	9.9300	10.0000	+14.286%	22	246	+710.500%
2025-08-13	8.7500	8.7500	8.7500	8.7500	+8.292%	2	232	+826.286%
2025-08-12	8.0800	8.0800	8.0800	8.0800	-6.590%	8	230	+903.094%
2025-08-08	8.6500	8.6500	8.6500	8.6500	+11.613%	1	222	+836.994%
2025-08-07	8.0000	8.0000	7.7500	7.7500	-4.908%	13	221	+945.806%
2025-08-06	7.9600	8.1500	7.9600	8.1500	+21.461%	7	221	+894.479%
2025-08-04	6.2000	6.7100	6.2000	6.7100	+10.909%	6	214	+1,107.899%
2025-08-01	6.0500	6.0500	6.0500	6.0500	-12.950%	2	211	+1,239.669%
2025-07-30	6.9500	6.9500	6.9500	6.9500	+7.585%	2	211	+1,066.187%
2025-07-28	6.3000	6.4600	6.3000	6.4600	-3.869%	2	211	+1,154.644%
2025-07-25	7.2500	7.2500	6.7200	6.7200	-10.400%	50	211	+1,106.101%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+38.889%	1	163	+980.667%
2025-07-17	5.7500	5.7500	5.4000	5.4000	-11.475%	16	164	+1,400.926%
2025-07-16	5.0000	6.2000	5.0000	6.1000	+49.877%	11	158	+1,228.689%
2025-07-15	4.0700	4.0700	4.0700	4.0700	-3.095%	5	151	+1,891.400%
2025-07-07	4.2000	4.2000	4.2000	4.2000	+27.273%	3	151	+1,829.762%
2025-06-30	3.3000	3.3000	3.3000	3.3000	-3.790%	1	151	+2,356.061%
2025-06-27	3.4300	3.4300	3.4300	3.4300	-2.000%	7	150	+2,262.974%
2025-06-26	3.8000	3.8000	3.5000	3.5000	+6.061%	3	153	+2,215.714%
2025-06-20	3.4900	3.4900	3.2300	3.3000	-36.170%	16	151	+2,356.061%
2025-04-24	5.2000	5.2000	5.1700	5.1700	-4.436%	25	143	+1,467.698%
2025-04-14	5.4100	5.4100	5.4100	5.4100	+13.895%	1	124	+1,398.152%
2025-04-07	4.7500	4.7500	4.7500	4.7500	-24.242%	1	123	+1,606.316%
2025-04-03	6.1000	6.2700	6.1000	6.2700	+33.404%	2	123	+1,192.663%
2025-04-02	4.3400	4.7000	4.3400	4.7000	-37.748%	4	122	+1,624.468%
2025-03-24	7.5500	7.5500	7.5500	7.5500	+3.283%	1	120	+973.510%
2025-03-21	7.1400	7.3100	7.1400	7.3100	-10.745%	4	119	+1,008.755%
2025-03-13	8.1900	8.1900	8.1900	8.1900	-8.797%	2	115	+889.621%
2025-03-11	8.9800	8.9800	8.9800	8.9800	-8.554%	3	115	+802.561%
2025-03-07	9.8200	9.8200	9.8200	9.8200	+58.387%	4	112	+725.356%
2025-02-21	6.0500	6.5700	6.0500	6.2000	+7.826%	114	110	+1,207.258%
2025-02-20	5.7200	5.7500	5.7200	5.7500	+8.491%	4	121	+1,309.565%
2025-02-19	5.3000	5.3000	5.3000	5.3000	+35.897%	1	122	+1,429.245%
2025-02-13	4.3000	4.3000	3.9000	3.9000	-9.302%	18	125	+1,978.205%
2025-02-11	4.0500	4.3000	4.0500	4.3000	+11.399%	4	125	+1,784.884%
2025-02-04	3.5000	3.8600	3.5000	3.8600	+10.286%	17	127	+1,999.741%
2025-01-27	3.3500	3.5000	3.3500	3.5000	+42.276%	5	119	+2,215.714%
2025-01-24	2.4600	2.4600	2.4600	2.4600	+17.143%	10	123	+3,194.715%
2025-01-22	2.1000	2.1000	2.1000	2.1000	-32.258%	5	124	+3,759.524%
2025-01-16	3.1000	3.1000	3.1000	3.1000	+3.333%	39	119	+2,514.516%
2025-01-15	3.0500	3.0500	3.0000	3.0000	+25.000%	2	94	+2,601.667%
2025-01-08	2.4600	2.4600	2.4000	2.4000	-18.367%	68	28	+3,277.083%
2025-01-03	2.9400	2.9400	2.9400	2.9400	+7.692%	2	28	+2,656.803%
2024-12-30	2.7500	2.7500	2.7300	2.7300	-9.000%	2	27	+2,868.864%
2024-12-24	3.0000	3.0000	3.0000	3.0000	-2.280%	7	19	+2,601.667%
2024-12-23	3.0700	3.0700	3.0700	3.0700	-0.647%	2	19	+2,540.065%
2024-12-20	3.0900	3.0900	3.0900	3.0900	-6.364%	1	17	+2,522.977%
2024-12-18	3.3000	3.3000	3.3000	3.3000	-3.226%	1	17	+2,356.061%
2024-12-11	3.4100	3.4100	3.4100	3.4100	-8.579%	1	18	+2,276.833%
2024-12-10	3.7300	3.7300	3.7300	3.7300	-23.409%	2	18	+2,072.922%
2024-12-02	4.8700	4.8700	4.8700	4.8700	-2.600%	1	19	+1,564.271%
2024-11-29	4.9000	5.0000	4.9000	5.0000	-5.303%	24	19	+1,521.000%
2024-11-27	5.2800	5.2800	5.2800	5.2800	+9.317%	1	7	+1,435.038%
2024-11-12	4.8300	4.8300	4.8300	4.8300	-38.861%	1	7	+1,578.054%
2024-10-24	7.9000	7.9000	7.9000	7.9000	-3.423%	1	5	+925.949%
2024-10-21	8.1800	8.1800	8.1800	8.1800	+12.517%	1	5	+890.831%
2024-09-26	7.0000	7.3000	7.0000	7.2700	-12.830%	4	4	+1,014.856%
2024-09-20	8.3400	8.3400	8.3400	8.3400	-14.898%	2	2	+871.823%
2024-09-18	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	+727.041%