Dark

JNJ20270115C195
JNJ Jan 15 2027 195.00 Call (JNJ270115C00195000)
option OPRA

EOD

Jul 21, 2026

57.61-5.943%(-3.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	57.5000	57.6100	57.5000	57.6100	-5.943%	2	269	0.000%
2026-07-14	61.3000	61.3000	61.2500	61.2500	-13.914%	2	269	-5.943%
2026-07-02	71.1500	71.1500	71.1500	71.1500	+10.653%	10	269	-19.030%
2026-06-29	64.3000	64.3000	64.3000	64.3000	+2.716%	1	269	-10.404%
2026-06-26	62.6000	62.6000	62.6000	62.6000	+17.009%	12	269	-7.971%
2026-06-25	53.5000	53.5000	53.5000	53.5000	+28.823%	1	276	+7.682%
2026-06-22	41.6500	41.6500	41.5300	41.5300	-4.088%	2	276	+38.719%
2026-06-17	43.3000	43.3000	43.3000	43.3000	0.000%	1	275	+33.048%
2026-06-16	43.3000	43.3000	43.3000	43.3000	-7.518%	2	275	+33.048%
2026-06-15	46.8200	46.8200	46.8200	46.8200	-3.364%	13	277	+23.046%
2026-06-12	48.4500	48.4500	48.4500	48.4500	-6.286%	1	277	+18.906%
2026-06-11	51.7000	51.7000	51.7000	51.7000	+5.295%	1	277	+11.431%
2026-06-10	49.4000	49.4000	49.0000	49.1000	+1.237%	8	277	+17.332%
2026-06-09	48.5000	48.5000	48.5000	48.5000	+7.778%	14	277	+18.784%
2026-06-05	45.0000	45.0000	45.0000	45.0000	+15.119%	2	291	+28.022%
2026-06-04	39.0000	39.0900	39.0000	39.0900	+7.479%	2	293	+47.378%
2026-06-03	36.6000	36.8000	36.2100	36.3700	+0.720%	6	293	+58.400%
2026-06-01	35.3500	36.1100	35.3500	36.1100	-5.173%	2	290	+59.540%
2026-05-29	39.1000	40.8500	38.0800	38.0800	-12.157%	52	291	+51.287%
2026-05-28	43.1500	43.3500	43.1500	43.3500	-0.345%	2	251	+32.895%
2026-05-27	43.5000	43.5000	43.5000	43.5000	-2.247%	1	251	+32.437%
2026-05-22	44.7200	44.7200	44.5000	44.5000	+9.471%	69	250	+29.461%
2026-05-21	40.6500	40.6500	40.6500	40.6500	-2.143%	1	250	+41.722%
2026-05-19	41.4000	41.6000	41.3200	41.5400	-1.471%	6	250	+38.686%
2026-05-14	41.9000	42.1600	41.5700	42.1600	+7.826%	14	248	+36.646%
2026-05-13	39.0000	39.1000	39.0000	39.1000	+2.733%	2	244	+47.340%
2026-05-12	38.8000	39.1000	38.0600	38.0600	+10.640%	10	244	+51.366%
2026-05-11	34.3000	34.4000	34.3000	34.4000	-1.602%	2	244	+67.471%
2026-05-07	34.9600	34.9600	34.9600	34.9600	-8.482%	1	241	+64.788%
2026-05-04	38.2000	38.2000	38.2000	38.2000	-7.952%	1	241	+50.812%
2026-05-01	42.1500	42.1500	41.5000	41.5000	-2.353%	3	239	+38.819%
2026-04-30	42.5000	42.5000	42.5000	42.5000	+4.474%	4	239	+35.553%
2026-04-28	40.6800	40.6800	40.6800	40.6800	+3.432%	1	239	+41.618%
2026-04-27	40.0900	40.0900	39.3300	39.3300	-3.792%	3	240	+46.479%
2026-04-24	41.0000	41.0000	40.8800	40.8800	-4.262%	2	238	+40.925%
2026-04-23	42.0800	42.7000	42.0800	42.7000	+12.162%	5	237	+34.918%
2026-04-22	38.1000	38.2000	37.3500	38.0700	-18.217%	14	237	+51.327%
2026-04-16	46.5500	46.5500	46.5500	46.5500	-11.502%	2	236	+23.759%
2026-04-14	52.6000	52.6000	52.6000	52.6000	+10.970%	1	235	+9.525%
2026-04-13	48.4500	48.5500	47.4000	47.4000	-6.968%	16	235	+21.540%
2026-04-10	50.9500	50.9500	50.9500	50.9500	-9.503%	40	238	+13.072%
2026-04-09	56.3000	56.3000	56.3000	56.3000	+14.199%	4	273	+2.327%
2026-04-08	49.3000	49.3000	49.3000	49.3000	-8.872%	1	273	+16.856%
2026-04-06	54.1000	54.1000	54.1000	54.1000	-4.248%	1	273	+6.488%
2026-04-02	56.5000	56.5000	56.5000	56.5000	+4.052%	1	273	+1.965%
2026-03-17	54.3000	54.3000	54.3000	54.3000	+2.395%	2	273	+6.096%
2026-03-09	53.0300	53.0300	53.0300	53.0300	-6.769%	1	273	+8.637%
2026-02-23	56.8800	56.8800	56.8800	56.8800	-1.931%	25	272	+1.283%
2026-02-20	58.0000	58.0000	58.0000	58.0000	+0.572%	1	247	-0.672%
2026-02-19	57.7200	57.7200	57.6700	57.6700	+4.305%	40	248	-0.104%
2026-02-17	55.2900	55.2900	55.2900	55.2900	-1.321%	1	208	+4.196%
2026-02-13	56.0300	56.0300	56.0300	56.0300	+0.991%	1	208	+2.820%
2026-02-12	53.4900	55.4800	53.4900	55.4800	+8.423%	81	208	+3.839%
2026-02-09	51.1700	51.1700	51.1700	51.1700	+25.663%	13	281	+12.585%
2026-01-29	40.7200	40.7200	40.7200	40.7200	-0.172%	1	268	+41.478%
2026-01-28	40.2500	40.7900	40.2500	40.7900	+7.342%	4	269	+41.236%
2026-01-27	37.9000	38.0000	37.9000	38.0000	+17.175%	2	268	+51.605%
2026-01-21	32.4300	32.4300	32.4300	32.4300	+1.375%	2	267	+77.644%
2026-01-20	31.9900	31.9900	31.9900	31.9900	-8.600%	3	269	+80.088%
2026-01-16	35.0000	35.0000	35.0000	35.0000	+4.012%	1	272	+64.600%
2026-01-15	33.5000	33.7500	33.5000	33.6500	+0.749%	10	272	+71.204%
2026-01-14	33.4000	33.4000	33.4000	33.4000	+16.376%	2	269	+72.485%
2026-01-13	29.0000	29.0000	28.7000	28.7000	+27.556%	2	269	+100.732%
2026-01-09	24.5000	24.5000	22.5000	22.5000	-2.174%	4	269	+156.044%
2026-01-05	23.0000	23.0000	23.0000	23.0000	-10.645%	1	267	+150.478%
2025-12-30	25.7400	25.7400	25.7400	25.7400	-1.756%	3	267	+123.815%
2025-12-29	26.5600	26.5600	26.2000	26.2000	+1.041%	10	264	+119.885%
2025-12-26	25.9300	25.9300	25.9300	25.9300	+9.409%	2	273	+122.175%
2025-12-22	25.0100	25.0100	23.7000	23.7000	-11.435%	3	276	+143.080%
2025-12-19	26.7600	26.7600	26.7600	26.7600	-4.429%	1	276	+115.284%
2025-12-18	29.0000	29.0000	28.0000	28.0000	-2.913%	2	275	+105.750%
2025-12-16	27.2500	28.8400	27.2500	28.8400	-7.682%	78	274	+99.757%
2025-12-15	31.2400	31.2400	31.2400	31.2400	+8.397%	3	200	+84.411%
2025-12-12	28.1500	28.8200	28.1500	28.8200	+2.526%	3	200	+99.896%
2025-12-11	27.8600	28.1100	27.8600	28.1100	+7.045%	4	202	+104.945%
2025-11-28	26.2600	26.2600	26.2600	26.2600	+0.038%	2	200	+119.383%
2025-11-26	26.2500	26.2500	26.2500	26.2500	+12.420%	14	186	+119.467%
2025-11-24	23.5000	24.0600	23.2500	23.3500	-2.991%	21	186	+146.724%
2025-11-21	24.1700	24.7000	24.0700	24.0700	+1.092%	13	199	+139.344%
2025-11-20	23.8100	23.8100	23.8100	23.8100	+10.744%	6	196	+141.957%
2025-11-19	21.5000	21.5000	21.5000	21.5000	+3.614%	2	202	+167.953%
2025-11-18	20.6500	20.7500	20.6500	20.7500	-1.612%	3	200	+177.639%
2025-11-17	21.0900	21.0900	21.0900	21.0900	+14.309%	1	200	+173.163%
2025-11-14	18.5000	18.5000	18.4500	18.4500	+3.710%	40	199	+212.249%
2025-11-13	17.6000	17.7900	17.6000	17.7900	+7.169%	2	229	+223.834%
2025-11-12	16.6000	16.6000	16.6000	16.6000	+2.469%	14	229	+247.048%
2025-11-11	14.3100	16.2000	14.3100	16.2000	+17.391%	7	215	+255.617%
2025-11-10	13.5100	13.8000	13.5100	13.8000	+6.154%	2	208	+317.464%
2025-11-07	13.0000	13.0000	13.0000	13.0000	-7.143%	1	207	+343.154%
2025-11-03	13.0000	14.0000	13.0000	14.0000	-0.143%	4	206	+311.500%
2025-10-30	14.0200	14.0200	14.0200	14.0200	+2.336%	11	206	+310.913%
2025-10-28	13.7000	13.7000	13.7000	13.7000	-5.647%	3	201	+320.511%
2025-10-27	14.8200	14.8200	14.5200	14.5200	-8.101%	10	196	+296.763%
2025-10-21	16.0000	16.0000	15.8000	15.8000	-6.619%	3	196	+264.620%
2025-10-20	16.5000	17.0000	16.5000	16.9200	+6.751%	37	196	+240.485%
2025-10-08	15.2100	15.8500	15.2100	15.8500	+7.823%	6	160	+263.470%
2025-10-06	14.4800	14.7000	14.4800	14.7000	+3.887%	3	165	+291.905%
2025-10-03	14.4700	14.4700	14.1500	14.1500	+17.917%	2	164	+307.138%
2025-10-01	12.0100	12.0100	12.0000	12.0000	-3.382%	10	162	+380.083%
2025-09-30	12.4200	12.4200	12.4200	12.4200	+22.485%	1	164	+363.849%
2025-09-29	9.9000	10.1400	9.9000	10.1400	+1.910%	2	164	+468.146%
2025-09-26	9.9500	9.9500	9.9500	9.9500	+16.374%	1	164	+478.995%
2025-09-25	8.4000	8.5500	8.4000	8.5500	+4.015%	2	163	+573.801%
2025-09-23	8.2500	8.2500	8.1600	8.2200	+6.339%	4	163	+600.852%
2025-09-22	7.8500	7.8500	7.7300	7.7300	-3.975%	6	161	+645.278%
2025-09-18	8.5000	8.6000	7.6800	8.0500	-7.577%	79	161	+615.652%
2025-09-15	8.7100	8.7100	8.7100	8.7100	+0.810%	10	145	+561.424%
2025-08-27	8.6400	8.6400	8.6400	8.6400	+5.366%	1	135	+566.782%
2025-08-26	8.2000	8.2000	8.2000	8.2000	-6.286%	1	136	+602.561%
2025-08-25	8.7200	8.7500	8.7200	8.7500	-9.138%	60	136	+558.400%
2025-08-21	9.5300	9.7200	9.5300	9.6300	+2.121%	16	160	+498.235%
2025-08-20	9.4300	9.4300	9.4300	9.4300	+9.524%	1	148	+510.923%
2025-08-19	8.6100	8.6100	8.6100	8.6100	+6.034%	1	147	+569.106%
2025-08-18	8.2800	8.4500	8.1200	8.1200	-3.333%	4	146	+609.483%
2025-08-15	8.4000	8.4000	8.4000	8.4000	+14.286%	1	144	+585.833%
2025-08-14	7.1900	7.4200	7.1900	7.3500	+13.953%	7	143	+683.810%
2025-08-04	6.4500	6.4500	6.4500	6.4500	+25.977%	13	137	+793.178%
2025-07-28	5.1500	5.1500	5.1200	5.1200	-6.909%	2	137	+1,025.195%
2025-07-22	5.2000	5.5000	5.2000	5.5000	+11.111%	3	137	+947.455%
2025-07-16	4.8300	5.1600	4.8300	4.9500	+47.761%	6	137	+1,063.838%
2025-07-02	3.3500	3.3500	3.3500	3.3500	+16.725%	2	133	+1,619.701%
2025-07-01	2.8700	2.8700	2.8700	2.8700	+12.549%	1	135	+1,907.317%
2025-06-27	2.5500	2.5500	2.5500	2.5500	-29.363%	20	135	+2,159.216%
2025-06-05	3.5500	3.6100	3.5500	3.6100	-8.142%	2	115	+1,495.845%
2025-05-30	3.9300	3.9300	3.9300	3.9300	+20.923%	2	115	+1,365.903%
2025-05-16	3.1500	3.2500	3.1500	3.2500	+28.968%	4	116	+1,672.615%
2025-05-14	2.5200	2.5200	2.5200	2.5200	-10.000%	1	116	+2,186.111%
2025-05-13	2.8000	2.8000	2.8000	2.8000	-32.854%	1	115	+1,957.500%
2025-05-09	3.9300	4.1700	3.9300	4.1700	-6.711%	4	115	+1,281.535%
2025-04-30	4.3100	4.4700	4.3100	4.4700	-7.835%	2	115	+1,188.814%
2025-04-17	4.8500	4.8500	4.8500	4.8500	+15.476%	2	114	+1,087.835%
2025-04-15	4.0000	4.2000	4.0000	4.2000	-2.326%	19	114	+1,271.667%
2025-04-11	4.3000	4.3000	4.3000	4.3000	+0.467%	2	113	+1,239.767%
2025-04-01	4.3000	4.3000	4.2800	4.2800	-28.785%	50	113	+1,246.028%
2025-03-25	6.0100	6.0100	6.0100	6.0100	-30.116%	1	63	+858.569%
2025-03-07	8.6000	8.6000	8.6000	8.6000	+33.333%	2	63	+569.884%
2025-03-06	6.4500	6.4500	6.4500	6.4500	+8.953%	1	63	+793.178%
2025-02-26	6.0300	6.1100	5.9200	5.9200	-6.772%	50	63	+873.142%
2025-02-25	6.3500	6.3500	6.3500	6.3500	+6.723%	1	74	+807.244%
2025-02-24	5.9500	5.9500	5.9500	5.9500	+88.889%	2	74	+868.235%
2025-02-06	3.1500	3.1500	3.1500	3.1500	+5.351%	1	76	+1,728.889%
2025-01-31	2.9900	2.9900	2.9900	2.9900	+43.750%	2	75	+1,826.756%
2025-01-23	2.0800	2.0800	2.0800	2.0800	-18.750%	1	74	+2,669.712%
2025-01-15	2.5600	2.5600	2.5600	2.5600	+28.000%	19	73	+2,150.391%
2025-01-10	1.7200	2.0000	1.7200	2.0000	+2.041%	12	74	+2,780.500%
2025-01-08	1.9800	1.9800	1.9600	1.9600	-7.547%	34	39	+2,839.286%
2025-01-06	2.1200	2.1200	2.1200	2.1200	+0.952%	5	36	+2,617.453%
2024-12-30	2.1200	2.1200	2.1000	2.1000	-14.286%	21	36	+2,643.333%
2024-12-26	2.4500	2.4500	2.4500	2.4500	-2.000%	10	15	+2,251.429%
2024-12-20	2.5100	2.5100	2.5000	2.5000	-8.425%	2	5	+2,204.400%
2024-12-11	2.7300	2.7300	2.7300	2.7300	-7.458%	1	5	+2,010.256%
2024-12-06	2.9500	2.9500	2.9500	2.9500	-29.426%	2	5	+1,852.881%
2024-11-27	4.1800	4.1800	4.1800	4.1800	+6.905%	1	5	+1,278.230%
2024-11-26	3.9100	3.9100	3.9100	3.9100	-33.162%	1	5	+1,373.402%
2024-10-28	5.8500	5.8500	5.8500	5.8500	-14.223%	1	6	+884.786%
2024-10-17	6.8200	6.8200	6.8200	6.8200	-6.575%	3	5	+744.721%
2024-10-15	6.7000	7.3400	6.7000	7.3000	0.000%	3	2	+689.178%