Dark

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

EOD

Jul 21, 2026

62.20-6.042%(-4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	62.1000	62.2000	62.1000	62.2000	-6.042%	2	1,717	0.000%
2026-07-17	66.2000	66.2000	66.2000	66.2000	+3.438%	1	1,717	-6.042%
2026-07-15	64.0000	64.0000	64.0000	64.0000	-2.676%	1	1,717	-2.813%
2026-07-14	65.7000	65.7600	65.7000	65.7600	-7.380%	2	1,718	-5.414%
2026-07-13	71.0000	71.0000	71.0000	71.0000	-12.572%	1	1,718	-12.394%
2026-07-07	81.2100	81.2100	81.2100	81.2100	+12.370%	1	1,719	-23.408%
2026-07-06	72.1000	72.2700	72.1000	72.2700	-3.097%	35	1,720	-13.934%
2026-07-02	69.0000	74.5800	69.0000	74.5800	+12.846%	21	1,746	-16.600%
2026-07-01	66.0900	66.0900	66.0900	66.0900	-0.989%	1	1,746	-5.886%
2026-06-26	66.8800	66.8800	66.6100	66.7500	+33.500%	18	1,747	-6.816%
2026-06-23	50.0000	50.0000	50.0000	50.0000	+9.385%	1	1,755	+24.400%
2026-06-22	45.5000	45.7100	45.5000	45.7100	+3.651%	5	1,756	+36.075%
2026-06-18	44.1000	44.1000	44.1000	44.1000	-7.489%	1	1,763	+41.043%
2026-06-17	48.2400	48.4800	47.5000	47.6700	-7.221%	11	1,763	+30.480%
2026-06-15	51.3000	51.5000	51.3000	51.3800	-6.582%	4	1,763	+21.059%
2026-06-12	54.5800	55.0000	54.5800	55.0000	+0.182%	3	1,763	+13.091%
2026-06-11	55.5800	56.1300	54.7800	54.9000	+2.925%	12	1,763	+13.297%
2026-06-10	53.9000	54.0000	53.2600	53.3400	+1.388%	24	1,765	+16.610%
2026-06-09	51.9900	52.6100	51.9900	52.6100	+12.655%	18	1,765	+18.228%
2026-06-08	46.8400	46.9600	46.7000	46.7000	+6.889%	6	1,779	+33.191%
2026-06-04	42.8500	43.6900	42.8000	43.6900	+8.331%	10	1,779	+42.367%
2026-06-03	40.4400	40.5500	40.1500	40.3300	+0.599%	22	1,779	+54.228%
2026-06-02	40.1000	40.2800	39.9900	40.0900	+1.622%	32	1,779	+55.151%
2026-06-01	39.3100	39.4500	39.3100	39.4500	-6.671%	2	1,779	+57.668%
2026-05-29	44.6200	45.0100	42.2700	42.2700	-9.910%	13	1,779	+47.149%
2026-05-28	47.1000	47.4000	46.3500	46.9200	-2.148%	45	1,782	+32.566%
2026-05-27	48.3800	48.3800	47.7200	47.9500	+0.419%	8	1,782	+29.718%
2026-05-26	47.7500	47.7500	47.7500	47.7500	-2.730%	1	1,776	+30.262%
2026-05-22	49.0000	49.0900	49.0000	49.0900	+8.486%	2	1,777	+26.706%
2026-05-21	45.0500	45.2500	45.0500	45.2500	-0.963%	2	1,777	+37.459%
2026-05-20	45.5600	45.9000	44.5500	45.6900	+0.066%	1,301	1,777	+36.135%
2026-05-19	45.6000	45.6600	45.6000	45.6600	+0.795%	2	477	+36.224%
2026-05-18	44.3600	45.3000	44.3600	45.3000	+3.025%	13	477	+37.307%
2026-05-15	43.9000	44.0200	43.8400	43.9700	-4.765%	4	477	+41.460%
2026-05-14	46.0000	46.1700	45.7500	46.1700	-0.195%	8	490	+34.720%
2026-05-13	43.2000	46.2600	43.2000	46.2600	+9.777%	3	490	+34.457%
2026-05-12	42.5400	43.0600	42.0400	42.1400	+4.255%	16	490	+47.603%
2026-05-07	40.4200	40.4200	40.4200	40.4200	-0.907%	1	490	+53.884%
2026-05-06	40.2000	40.7900	39.9500	40.7900	-4.249%	14	489	+52.488%
2026-05-05	42.6000	42.6000	42.6000	42.6000	-7.492%	1	489	+46.009%
2026-04-28	46.2900	46.4500	46.0500	46.0500	+5.692%	18	488	+35.071%
2026-04-27	43.2900	43.5700	43.2900	43.5700	-2.832%	2	488	+42.759%
2026-04-24	44.7100	44.8500	44.6800	44.8400	-4.372%	4	488	+38.715%
2026-04-23	46.1000	46.8900	46.1000	46.8900	+11.246%	5	488	+32.651%
2026-04-22	44.3100	44.3100	42.0000	42.1500	-3.281%	7	488	+47.568%
2026-04-21	43.5800	43.5800	43.5800	43.5800	-13.805%	1	485	+42.726%
2026-04-16	50.5500	50.6500	50.5000	50.5600	-12.070%	4	485	+23.022%
2026-04-14	57.5000	57.5000	57.5000	57.5000	+8.388%	1	485	+8.174%
2026-04-13	53.0500	53.0500	53.0500	53.0500	-2.963%	2	486	+17.248%
2026-04-10	54.6700	54.6700	54.6700	54.6700	-2.532%	1	486	+13.774%
2026-04-08	56.0900	56.0900	56.0900	56.0900	-3.725%	14	487	+10.893%
2026-04-06	58.2600	58.2600	58.2600	58.2600	+12.798%	1	473	+6.763%
2026-03-24	51.6500	51.6500	51.6500	51.6500	-6.346%	1	472	+20.426%
2026-03-20	55.7000	55.7000	55.1500	55.1500	-12.098%	2	473	+12.783%
2026-03-03	62.7400	62.7400	62.7400	62.7400	-3.254%	1	478	-0.861%
2026-03-02	64.8500	64.8500	64.8500	64.8500	+1.487%	10	478	-4.086%
2026-02-27	63.7000	63.9000	63.7000	63.9000	+6.838%	2	473	-2.660%
2026-02-26	59.6500	59.8100	59.5800	59.8100	-3.548%	3	473	+3.996%
2026-02-24	62.0100	62.0100	62.0100	62.0100	+1.656%	1	472	+0.306%
2026-02-23	60.8500	61.1600	60.8500	61.0000	-3.982%	62	473	+1.967%
2026-02-19	61.1500	63.5300	61.1500	63.5300	+16.143%	2	411	-2.093%
2026-02-10	54.7000	54.7000	54.7000	54.7000	-0.762%	1	413	+13.711%
2026-02-05	55.1200	55.1200	55.1200	55.1200	+10.108%	2	414	+12.845%
2026-02-03	50.5300	50.5300	50.0600	50.0600	+8.708%	2	416	+24.251%
2026-02-02	46.0500	46.0500	46.0500	46.0500	+2.106%	1	417	+35.071%
2026-01-29	45.2900	45.2900	45.1000	45.1000	+1.144%	4	416	+37.916%
2026-01-28	44.5900	44.5900	44.5900	44.5900	+7.472%	2	418	+39.493%
2026-01-27	41.4900	41.4900	41.4900	41.4900	+12.500%	1	416	+49.916%
2026-01-23	36.8800	36.8800	36.8800	36.8800	-2.149%	15	416	+68.655%
2026-01-22	37.6900	37.6900	37.6900	37.6900	+10.528%	2	431	+65.031%
2026-01-21	34.1000	34.1000	34.1000	34.1000	-6.932%	8	433	+82.405%
2026-01-15	36.6300	36.6400	36.6300	36.6400	+10.997%	2	433	+69.760%
2026-01-13	32.7500	33.0100	32.7500	33.0100	+9.016%	10	432	+88.428%
2026-01-12	28.6500	30.2800	28.6500	30.2800	+14.049%	11	430	+105.416%
2026-01-09	27.0700	27.0700	26.2000	26.5500	-8.480%	3	440	+134.275%
2026-01-08	27.0400	29.0300	27.0400	29.0100	+13.542%	20	439	+114.409%
2026-01-05	24.9300	25.5500	24.9300	25.5500	-14.463%	65	419	+143.444%
2025-12-29	30.1100	30.1100	29.8700	29.8700	+4.477%	4	419	+108.236%
2025-12-24	28.5900	28.5900	28.5900	28.5900	+3.775%	6	427	+117.559%
2025-12-23	27.5500	27.5500	27.5500	27.5500	-5.908%	42	427	+125.771%
2025-12-22	28.5300	29.2800	27.6500	29.2800	-3.779%	13	469	+112.432%
2025-12-19	30.5500	30.7000	30.4000	30.4300	-6.167%	8	475	+104.404%
2025-12-17	31.6000	32.4300	31.6000	32.4300	+2.952%	2	479	+91.798%
2025-12-16	34.3800	34.3800	31.5000	31.5000	-10.000%	4	479	+97.460%
2025-12-15	35.0000	35.0000	35.0000	35.0000	+5.804%	1	483	+77.714%
2025-12-12	32.3500	33.0800	32.3500	33.0800	+4.584%	4	483	+88.029%
2025-12-11	31.6300	31.6300	31.6300	31.6300	+13.573%	1	485	+96.649%
2025-12-10	27.7300	28.0000	27.7300	27.8500	+9.216%	5	485	+123.339%
2025-12-09	28.0000	28.0000	25.5000	25.5000	+0.592%	4	486	+143.922%
2025-12-05	25.3500	25.3500	25.3500	25.3500	-12.040%	1	484	+145.365%
2025-12-03	28.8200	28.8200	28.8200	28.8200	+7.618%	4	485	+115.822%
2025-12-02	26.7800	26.7800	26.7800	26.7800	-6.755%	10	489	+132.263%
2025-11-28	28.7200	28.7200	28.7200	28.7200	-1.812%	1	489	+116.574%
2025-11-26	29.2500	29.2500	29.2500	29.2500	+0.862%	14	474	+112.650%
2025-11-25	29.9500	29.9500	29.0000	29.0000	+7.967%	13	474	+114.483%
2025-11-24	26.5500	26.9700	26.5500	26.8600	-3.032%	32	487	+131.571%
2025-11-21	27.2500	28.6000	27.2500	27.7000	+8.627%	81	505	+124.549%
2025-11-19	24.9400	25.5000	24.9400	25.5000	+8.511%	11	448	+143.922%
2025-11-18	23.3100	23.5000	23.3000	23.5000	0.000%	3	437	+164.681%
2025-11-17	23.2800	23.5000	23.0800	23.5000	+10.329%	26	434	+164.681%
2025-11-14	21.5000	21.5000	21.3000	21.3000	+2.849%	2	444	+192.019%
2025-11-13	20.1300	20.7100	20.1300	20.7100	+3.550%	9	443	+200.338%
2025-11-12	19.4000	20.0000	19.4000	20.0000	+3.896%	14	444	+211.000%
2025-11-11	16.0000	19.2500	16.0000	19.2500	+13.235%	9	444	+223.117%
2025-11-10	15.1500	17.0000	15.1500	17.0000	+9.677%	11	444	+265.882%
2025-11-07	15.8000	15.8000	15.5000	15.5000	-3.125%	4	441	+301.290%
2025-11-05	15.6000	16.0000	15.6000	16.0000	+5.263%	9	440	+288.750%
2025-11-04	15.1000	15.2000	15.1000	15.2000	+1.333%	23	433	+309.211%
2025-11-03	16.0000	16.4600	15.0000	15.0000	-10.714%	5	410	+314.667%
2025-10-31	16.2900	16.8000	16.2900	16.8000	+9.091%	51	410	+270.238%
2025-10-29	15.3300	15.4000	15.0000	15.4000	-0.645%	10	409	+303.896%
2025-10-28	16.7500	16.7500	15.5000	15.5000	-12.330%	9	405	+301.290%
2025-10-27	17.0000	17.6800	17.0000	17.6800	+1.318%	2	401	+251.810%
2025-10-24	17.0000	17.7000	17.0000	17.4500	-6.684%	53	401	+256.447%
2025-10-22	18.9000	19.0000	18.7000	18.7000	+1.081%	3	403	+232.620%
2025-10-21	18.5000	18.5000	18.5000	18.5000	-6.091%	2	400	+236.216%
2025-10-20	19.7000	19.7000	19.7000	19.7000	+2.231%	30	398	+215.736%
2025-10-17	19.4700	19.4700	19.2700	19.2700	+5.186%	3	428	+222.782%
2025-10-15	18.9500	19.8000	18.3200	18.3200	+0.494%	8	429	+239.520%
2025-10-14	18.2300	18.2300	18.2300	18.2300	-1.566%	1	425	+241.196%
2025-10-13	17.4300	18.5900	17.4300	18.5200	-1.015%	8	426	+235.853%
2025-10-10	18.7100	18.7100	18.7100	18.7100	+6.006%	1	420	+232.443%
2025-10-09	18.6500	18.6600	17.6500	17.6500	-3.182%	17	420	+252.408%
2025-10-08	17.3600	18.2300	17.3600	18.2300	+9.162%	9	423	+241.196%
2025-10-06	16.7000	16.7000	16.7000	16.7000	+1.954%	10	415	+272.455%
2025-10-03	16.8000	16.8000	16.3800	16.3800	+17.167%	16	405	+279.731%
2025-10-02	13.9800	13.9800	13.9800	13.9800	-4.898%	1	395	+344.921%
2025-10-01	14.3700	14.7000	14.3300	14.7000	+0.410%	15	394	+323.129%
2025-09-30	14.4000	14.6400	14.3800	14.6400	+16.283%	31	393	+324.863%
2025-09-29	12.0000	12.5900	12.0000	12.5900	+6.695%	10	362	+394.043%
2025-09-26	11.5000	11.8000	11.5000	11.8000	+16.256%	11	354	+427.119%
2025-09-25	10.1500	10.1500	10.1500	10.1500	-0.490%	1	359	+512.808%
2025-09-24	10.2000	10.2000	10.2000	10.2000	+2.513%	20	358	+509.804%
2025-09-23	9.4500	9.9500	9.4500	9.9500	+3.754%	3	378	+525.126%
2025-09-22	9.6500	9.6500	9.5900	9.5900	-0.827%	3	379	+548.592%
2025-09-19	10.2900	10.3200	9.6700	9.6700	-2.618%	5	378	+543.226%
2025-09-18	9.9600	10.1700	9.1000	9.9300	-3.592%	74	375	+526.385%
2025-09-16	10.3000	10.3000	10.3000	10.3000	-3.377%	54	369	+503.883%
2025-09-15	10.5000	10.7700	9.7000	10.6600	-1.932%	37	315	+483.490%
2025-09-12	10.7300	10.8800	10.7300	10.8700	-5.887%	5	287	+472.217%
2025-09-04	10.7800	11.5500	10.7800	11.5500	+2.212%	13	292	+438.528%
2025-09-03	11.3000	11.3000	11.3000	11.3000	+10.784%	1	285	+450.442%
2025-08-29	10.3000	10.3000	10.2000	10.2000	-4.673%	17	295	+509.804%
2025-08-27	10.7000	10.7000	10.7000	10.7000	+5.419%	1	295	+481.308%
2025-08-26	10.1500	10.1500	10.1500	10.1500	-3.700%	1	296	+512.808%
2025-08-25	10.5400	10.5400	10.5400	10.5400	-1.033%	1	296	+490.133%
2025-08-22	11.4200	11.4200	10.2100	10.6500	-6.579%	43	295	+484.038%
2025-08-21	11.5000	11.5000	11.3200	11.4000	+1.333%	5	265	+445.614%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+9.971%	5	263	+452.889%
2025-08-19	9.9500	10.2300	9.9500	10.2300	+2.300%	12	258	+508.016%
2025-08-18	10.1200	10.1200	9.9300	10.0000	+14.286%	22	246	+522.000%
2025-08-13	8.7500	8.7500	8.7500	8.7500	+8.292%	2	232	+610.857%
2025-08-12	8.0800	8.0800	8.0800	8.0800	-6.590%	8	230	+669.802%
2025-08-08	8.6500	8.6500	8.6500	8.6500	+11.613%	1	222	+619.075%
2025-08-07	8.0000	8.0000	7.7500	7.7500	-4.908%	13	221	+702.581%
2025-08-06	7.9600	8.1500	7.9600	8.1500	+21.461%	7	221	+663.190%
2025-08-04	6.2000	6.7100	6.2000	6.7100	+10.909%	6	214	+826.975%
2025-08-01	6.0500	6.0500	6.0500	6.0500	-12.950%	2	211	+928.099%
2025-07-30	6.9500	6.9500	6.9500	6.9500	+7.585%	2	211	+794.964%
2025-07-28	6.3000	6.4600	6.3000	6.4600	-3.869%	2	211	+862.848%
2025-07-25	7.2500	7.2500	6.7200	6.7200	-10.400%	50	211	+825.595%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+38.889%	1	163	+729.333%
2025-07-17	5.7500	5.7500	5.4000	5.4000	-11.475%	16	164	+1,051.852%
2025-07-16	5.0000	6.2000	5.0000	6.1000	+49.877%	11	158	+919.672%
2025-07-15	4.0700	4.0700	4.0700	4.0700	-3.095%	5	151	+1,428.256%
2025-07-07	4.2000	4.2000	4.2000	4.2000	+27.273%	3	151	+1,380.952%
2025-06-30	3.3000	3.3000	3.3000	3.3000	-3.790%	1	151	+1,784.848%
2025-06-27	3.4300	3.4300	3.4300	3.4300	-2.000%	7	150	+1,713.411%
2025-06-26	3.8000	3.8000	3.5000	3.5000	+6.061%	3	153	+1,677.143%
2025-06-20	3.4900	3.4900	3.2300	3.3000	-36.170%	16	151	+1,784.848%
2025-04-24	5.2000	5.2000	5.1700	5.1700	-4.436%	25	143	+1,103.095%
2025-04-14	5.4100	5.4100	5.4100	5.4100	+13.895%	1	124	+1,049.723%
2025-04-07	4.7500	4.7500	4.7500	4.7500	-24.242%	1	123	+1,209.474%
2025-04-03	6.1000	6.2700	6.1000	6.2700	+33.404%	2	123	+892.026%
2025-04-02	4.3400	4.7000	4.3400	4.7000	-37.748%	4	122	+1,223.404%
2025-03-24	7.5500	7.5500	7.5500	7.5500	+3.283%	1	120	+723.841%
2025-03-21	7.1400	7.3100	7.1400	7.3100	-10.745%	4	119	+750.889%
2025-03-13	8.1900	8.1900	8.1900	8.1900	-8.797%	2	115	+659.463%
2025-03-11	8.9800	8.9800	8.9800	8.9800	-8.554%	3	115	+592.650%
2025-03-07	9.8200	9.8200	9.8200	9.8200	+58.387%	4	112	+533.401%
2025-02-21	6.0500	6.5700	6.0500	6.2000	+7.826%	114	110	+903.226%
2025-02-20	5.7200	5.7500	5.7200	5.7500	+8.491%	4	121	+981.739%
2025-02-19	5.3000	5.3000	5.3000	5.3000	+35.897%	1	122	+1,073.585%
2025-02-13	4.3000	4.3000	3.9000	3.9000	-9.302%	18	125	+1,494.872%
2025-02-11	4.0500	4.3000	4.0500	4.3000	+11.399%	4	125	+1,346.512%
2025-02-04	3.5000	3.8600	3.5000	3.8600	+10.286%	17	127	+1,511.399%
2025-01-27	3.3500	3.5000	3.3500	3.5000	+42.276%	5	119	+1,677.143%
2025-01-24	2.4600	2.4600	2.4600	2.4600	+17.143%	10	123	+2,428.455%
2025-01-22	2.1000	2.1000	2.1000	2.1000	-32.258%	5	124	+2,861.905%
2025-01-16	3.1000	3.1000	3.1000	3.1000	+3.333%	39	119	+1,906.452%
2025-01-15	3.0500	3.0500	3.0000	3.0000	+25.000%	2	94	+1,973.333%
2025-01-08	2.4600	2.4600	2.4000	2.4000	-18.367%	68	28	+2,491.667%
2025-01-03	2.9400	2.9400	2.9400	2.9400	+7.692%	2	28	+2,015.646%
2024-12-30	2.7500	2.7500	2.7300	2.7300	-9.000%	2	27	+2,178.388%
2024-12-24	3.0000	3.0000	3.0000	3.0000	-2.280%	7	19	+1,973.333%
2024-12-23	3.0700	3.0700	3.0700	3.0700	-0.647%	2	19	+1,926.059%
2024-12-20	3.0900	3.0900	3.0900	3.0900	-6.364%	1	17	+1,912.945%
2024-12-18	3.3000	3.3000	3.3000	3.3000	-3.226%	1	17	+1,784.848%
2024-12-11	3.4100	3.4100	3.4100	3.4100	-8.579%	1	18	+1,724.047%
2024-12-10	3.7300	3.7300	3.7300	3.7300	-23.409%	2	18	+1,567.560%
2024-12-02	4.8700	4.8700	4.8700	4.8700	-2.600%	1	19	+1,177.207%
2024-11-29	4.9000	5.0000	4.9000	5.0000	-5.303%	24	19	+1,144.000%
2024-11-27	5.2800	5.2800	5.2800	5.2800	+9.317%	1	7	+1,078.030%
2024-11-12	4.8300	4.8300	4.8300	4.8300	-38.861%	1	7	+1,187.785%
2024-10-24	7.9000	7.9000	7.9000	7.9000	-3.423%	1	5	+687.342%
2024-10-21	8.1800	8.1800	8.1800	8.1800	+12.517%	1	5	+660.391%
2024-09-26	7.0000	7.3000	7.0000	7.2700	-12.830%	4	4	+755.571%
2024-09-20	8.3400	8.3400	8.3400	8.3400	-14.898%	2	2	+645.803%
2024-09-18	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	+534.694%