Dark

JNJ20270115C230
JNJ Jan 15 2027 230.00 Call (JNJ270115C00230000)
option OPRA

EOD

Jul 23, 2026

37.07+24.188%(+7.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	37.7000	38.7500	36.8000	37.0700	+24.188%	12	1,483	0.000%
2026-07-20	30.0000	30.0000	29.8500	29.8500	-8.295%	50	1,486	+24.188%
2026-07-17	34.0200	34.0200	32.5500	32.5500	+14.211%	12	1,525	+13.886%
2026-07-16	28.5000	28.5000	28.5000	28.5000	-13.189%	1	1,520	+30.070%
2026-07-14	34.4700	34.4700	32.8300	32.8300	-9.184%	3	1,519	+12.915%
2026-07-10	37.9000	37.9000	35.8500	36.1500	-8.109%	54	1,518	+2.545%
2026-07-09	39.5000	39.5000	39.3400	39.3400	-11.196%	30	1,468	-5.770%
2026-07-08	44.3000	44.3000	44.3000	44.3000	-1.446%	7	1,438	-16.321%
2026-07-07	43.5400	46.9800	43.5400	44.9500	+12.940%	47	1,440	-17.531%
2026-07-06	36.6500	39.8000	36.6500	39.8000	-7.657%	3	1,465	-6.859%
2026-07-02	39.0600	43.1000	39.0600	43.1000	+28.695%	11	1,476	-13.991%
2026-07-01	33.4900	33.4900	33.4900	33.4900	-7.995%	1	1,476	+10.690%
2026-06-30	36.0800	36.4500	35.3500	36.4000	+2.738%	13	1,476	+1.841%
2026-06-29	36.0000	36.0000	35.4300	35.4300	+2.994%	5	1,485	+4.629%
2026-06-26	30.2000	34.4000	30.2000	34.4000	+22.857%	22	1,481	+7.762%
2026-06-25	29.5000	29.5000	26.9500	28.0000	+14.990%	14	1,477	+32.393%
2026-06-24	25.1600	25.1600	24.2800	24.3500	+11.697%	6	1,476	+52.238%
2026-06-23	21.8000	21.8000	21.8000	21.8000	+27.411%	1	1,477	+70.046%
2026-06-22	16.9700	17.2000	16.8500	17.1100	+3.384%	18	1,478	+116.657%
2026-06-18	16.3100	16.5500	16.3100	16.5500	-12.202%	22	1,480	+123.988%
2026-06-17	18.4200	19.3500	18.4200	18.8500	-7.097%	21	1,480	+96.658%
2026-06-16	20.6500	20.7000	20.2900	20.2900	-1.981%	23	1,480	+82.701%
2026-06-15	22.4000	22.4300	20.7000	20.7000	-15.510%	3	1,494	+79.082%
2026-06-12	24.1000	24.5000	24.1000	24.5000	-0.609%	4	1,496	+51.306%
2026-06-11	25.2000	25.7500	24.6500	24.6500	+3.484%	34	1,497	+50.385%
2026-06-10	24.3000	24.9500	23.7000	23.8200	+3.565%	55	1,487	+55.626%
2026-06-09	18.6500	23.1000	18.6500	23.0000	+21.053%	32	1,488	+61.174%
2026-06-08	19.5100	19.6200	19.0000	19.0000	-5.000%	14	1,490	+95.105%
2026-06-05	19.8500	21.1100	19.8500	20.0000	+13.443%	59	1,492	+85.350%
2026-06-04	16.8500	17.6300	16.8500	17.6300	+19.122%	39	1,479	+110.267%
2026-06-03	14.9500	15.1000	14.7000	14.8000	+0.680%	47	1,501	+150.473%
2026-06-02	14.1000	14.8500	14.0500	14.7000	-2.326%	38	1,457	+152.177%
2026-06-01	14.3000	15.0500	14.0000	15.0500	-4.687%	62	1,421	+146.312%
2026-05-29	18.0600	18.4500	15.5000	15.7900	-17.416%	39	1,379	+134.769%
2026-05-28	19.0000	19.2000	18.9800	19.1200	-2.747%	12	1,357	+93.881%
2026-05-27	19.6800	19.6800	19.6000	19.6600	+4.853%	3	1,357	+88.555%
2026-05-26	18.7500	18.7500	18.7500	18.7500	-7.681%	1	1,357	+97.707%
2026-05-22	19.9000	20.6200	19.9000	20.3100	+12.833%	19	1,358	+82.521%
2026-05-21	17.5200	18.0000	17.5200	18.0000	-1.370%	2	1,356	+105.944%
2026-05-20	19.9400	19.9400	18.2500	18.2500	-0.545%	159	1,356	+103.123%
2026-05-18	16.9100	18.3500	16.9100	18.3500	+5.764%	13	1,395	+102.016%
2026-05-15	18.2000	18.3900	17.3500	17.3500	-8.298%	18	1,395	+113.660%
2026-05-14	18.7800	18.9200	18.7800	18.9200	+2.270%	2	1,383	+95.930%
2026-05-13	18.5000	18.5000	18.5000	18.5000	+15.337%	3	1,381	+100.378%
2026-05-12	15.7500	16.7000	15.7500	16.0400	+19.701%	13	1,381	+131.110%
2026-05-11	13.4500	13.8000	13.1000	13.4000	-2.545%	113	1,381	+176.642%
2026-05-08	13.4500	13.9600	13.4300	13.7500	-2.620%	133	1,357	+169.600%
2026-05-07	15.5000	15.5000	13.7000	14.1200	-6.737%	36	1,391	+162.535%
2026-05-06	15.1500	15.4000	14.9000	15.1400	-7.851%	26	1,405	+144.848%
2026-05-04	16.2000	16.4300	16.2000	16.4300	-8.975%	3	1,410	+125.624%
2026-05-01	19.4500	19.4500	18.0500	18.0500	-7.908%	215	1,230	+105.374%
2026-04-30	19.6000	19.6000	19.6000	19.6000	+14.286%	10	1,230	+89.133%
2026-04-29	17.0000	17.1500	16.9500	17.1500	-9.451%	13	1,220	+116.152%
2026-04-28	18.0000	19.0000	18.0000	18.9400	+12.738%	11	1,224	+95.723%
2026-04-27	17.8400	17.8400	16.7000	16.8000	-10.638%	45	1,220	+120.655%
2026-04-24	18.8500	18.9000	18.6300	18.8000	-6.188%	27	1,211	+97.181%
2026-04-23	18.0000	20.4500	18.0000	20.0400	+21.088%	35	1,205	+84.980%
2026-04-22	17.8100	17.8100	16.3500	16.5500	-3.103%	20	1,205	+123.988%
2026-04-21	19.2000	19.2000	16.6000	17.0800	-15.025%	82	1,223	+117.037%
2026-04-20	22.6900	22.6900	20.1000	20.1000	-8.885%	6	1,223	+84.428%
2026-04-17	22.0600	22.0600	22.0600	22.0600	+0.273%	1	1,222	+68.042%
2026-04-16	22.6500	22.7100	21.6000	22.0000	-11.469%	17	1,222	+68.500%
2026-04-15	25.0000	25.0000	24.5800	24.8500	-12.191%	18	1,213	+49.175%
2026-04-14	26.0000	28.3000	25.8000	28.3000	+15.041%	5	1,220	+30.989%
2026-04-13	24.5000	24.8000	24.5000	24.6000	-5.385%	58	1,218	+50.691%
2026-04-10	26.0000	26.0000	26.0000	26.0000	-3.525%	10	1,203	+42.577%
2026-04-07	27.0000	27.0000	26.8500	26.9500	-6.747%	11	1,213	+37.551%
2026-04-06	28.9000	28.9000	28.9000	28.9000	-12.211%	2	1,211	+28.270%
2026-04-02	32.9200	32.9200	32.9200	32.9200	+8.112%	1	1,212	+12.606%
2026-03-27	30.4500	30.4500	30.4500	30.4500	+19.552%	1	1,212	+21.741%
2026-03-24	25.4000	25.4700	25.4000	25.4700	-2.038%	2	1,212	+45.544%
2026-03-23	26.0500	26.0500	26.0000	26.0000	-4.762%	2	1,212	+42.577%
2026-03-20	27.3000	27.4500	27.1500	27.3000	-3.534%	16	1,213	+35.788%
2026-03-19	27.9000	28.4100	27.9000	28.3000	+2.722%	109	1,204	+30.989%
2026-03-18	26.5000	28.4500	26.5000	27.5500	-11.244%	3	1,159	+34.555%
2026-03-16	31.0400	31.0400	31.0400	31.0400	+2.442%	1	1,158	+19.427%
2026-03-13	30.9600	30.9600	30.3000	30.3000	-3.040%	4	1,158	+22.343%
2026-03-09	30.2000	31.2500	30.2000	31.2500	+7.759%	103	1,160	+18.624%
2026-03-06	26.7500	29.0000	26.7500	29.0000	+8.128%	6	1,086	+27.828%
2026-03-05	28.5600	28.5600	26.8200	26.8200	-15.898%	8	1,085	+38.218%
2026-03-04	32.8000	32.8000	31.8900	31.8900	-4.378%	5	1,082	+16.243%
2026-03-03	33.3500	33.3500	33.3500	33.3500	-1.593%	1	1,084	+11.154%
2026-03-02	33.8900	33.8900	33.8900	33.8900	+13.344%	1	1,085	+9.383%
2026-02-27	29.9000	29.9000	29.9000	29.9000	-4.013%	1	1,086	+23.980%
2026-02-25	31.1800	31.1800	31.1000	31.1500	-5.088%	13	1,103	+19.005%
2026-02-24	31.9000	33.0500	31.9000	32.8200	+4.356%	14	1,103	+12.949%
2026-02-23	31.0000	31.5000	31.0000	31.4500	+8.448%	31	1,099	+17.870%
2026-02-20	31.6300	31.6300	27.8200	29.0000	-8.891%	22	1,090	+27.828%
2026-02-19	31.0000	31.8300	31.0000	31.8300	+5.712%	7	1,080	+16.462%
2026-02-18	28.6700	30.1100	28.6700	30.1100	-0.791%	8	1,077	+23.115%
2026-02-17	30.4000	30.4000	30.2500	30.3500	+2.017%	34	1,070	+22.142%
2026-02-12	27.5000	30.3000	27.5000	29.7500	+11.298%	22	1,095	+24.605%
2026-02-11	27.1500	27.1500	26.7300	26.7300	+3.045%	28	1,100	+38.683%
2026-02-10	25.9400	25.9400	25.9400	25.9400	+0.699%	21	1,103	+42.907%
2026-02-09	27.5000	27.5000	23.3000	25.7600	-5.985%	98	1,103	+43.905%
2026-02-06	26.0000	27.4000	25.7700	27.4000	+6.573%	11	1,176	+35.292%
2026-02-05	25.8200	26.4000	25.3600	25.7100	+11.154%	15	1,173	+44.185%
2026-02-04	22.8900	23.3500	22.6000	23.1300	+4.002%	15	1,169	+60.268%
2026-02-03	22.5500	23.2000	21.9000	22.2400	+12.323%	45	1,168	+66.682%
2026-02-02	20.1000	20.3100	19.0400	19.8000	+5.319%	157	1,152	+87.222%
2026-01-30	18.4300	18.8000	18.4300	18.8000	-4.569%	52	1,137	+97.181%
2026-01-29	18.6900	19.7000	18.6900	19.7000	+11.932%	11	1,086	+88.173%
2026-01-28	17.7500	18.0000	17.6000	17.6000	+8.374%	5	1,086	+110.625%
2026-01-27	15.7700	16.3500	15.7700	16.2400	+14.770%	29	1,085	+128.264%
2026-01-26	14.4300	15.6000	14.1500	14.1500	+1.799%	10	1,086	+161.979%
2026-01-23	13.2500	13.9000	12.9500	13.9000	+4.354%	14	1,084	+166.691%
2026-01-22	14.2100	14.2100	12.2000	13.3200	+14.139%	8	1,089	+178.303%
2026-01-21	12.0000	12.1000	11.3500	11.6700	-13.556%	48	1,089	+217.652%
2026-01-20	12.1000	13.5000	12.1000	13.5000	-0.369%	20	1,049	+174.593%
2026-01-16	13.6500	14.0200	13.4500	13.5500	-0.733%	86	978	+173.579%
2026-01-15	13.1000	13.6500	12.8000	13.6500	-0.365%	37	978	+171.575%
2026-01-14	13.0000	13.7000	12.3000	13.7000	+23.423%	43	971	+170.584%
2026-01-13	9.5000	11.1000	9.5000	11.1000	+32.934%	5	963	+233.964%
2026-01-12	8.3500	8.3500	8.3500	8.3500	+11.333%	1	963	+343.952%
2026-01-09	8.0000	8.0000	7.5000	7.5000	-6.484%	4	964	+394.267%
2026-01-08	8.8200	8.8200	8.0200	8.0200	+0.250%	6	964	+362.219%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-5.325%	23	960	+363.375%
2026-01-06	8.7000	8.9500	7.9600	8.4500	+5.625%	177	937	+338.698%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-16.667%	2	802	+363.375%
2026-01-02	9.1100	9.6000	9.1000	9.6000	+0.524%	116	802	+286.146%
2025-12-30	9.4000	9.5500	9.4000	9.5500	-3.144%	60	774	+288.168%
2025-12-29	10.0000	10.0000	9.8600	9.8600	+7.760%	2	763	+275.963%
2025-12-26	9.4400	9.4400	9.1500	9.1500	-0.543%	12	764	+305.137%
2025-12-24	9.2000	9.2000	9.2000	9.2000	-8.458%	1	752	+302.935%
2025-12-22	9.4400	10.0500	9.1500	10.0500	-1.471%	75	752	+268.856%
2025-12-19	9.9000	10.2000	9.9000	10.2000	+4.082%	2	765	+263.431%
2025-12-18	10.6000	10.7000	9.8000	9.8000	-12.889%	4	764	+278.265%
2025-12-17	11.2500	11.2500	11.2500	11.2500	-3.017%	1	761	+229.511%
2025-12-16	12.2000	12.2000	11.6000	11.6000	-8.661%	3	761	+219.569%
2025-12-15	10.8000	13.0000	10.8000	12.7000	+19.811%	13	761	+191.890%
2025-12-11	10.6000	10.6000	10.6000	10.6000	+25.444%	14	759	+249.717%
2025-12-10	8.4500	8.4500	8.4500	8.4500	+6.962%	13	745	+338.698%
2025-12-08	7.9000	7.9000	7.9000	7.9000	+4.636%	1	732	+369.241%
2025-12-04	8.1000	8.1000	7.5000	7.5500	-16.111%	68	731	+390.993%
2025-12-03	9.0000	9.1000	9.0000	9.0000	-2.703%	5	702	+311.889%
2025-12-01	9.2500	9.2900	9.2000	9.2500	-0.538%	25	701	+300.757%
2025-11-28	9.2500	9.3000	9.2500	9.3000	-3.125%	4	701	+298.602%
2025-11-26	9.8000	9.8000	9.5000	9.6000	-5.045%	60	659	+286.146%
2025-11-25	9.5300	10.3200	9.5300	10.1100	+21.078%	67	659	+266.667%
2025-11-24	9.2000	9.2000	6.9600	8.3500	-11.170%	196	643	+343.952%
2025-11-21	9.4000	9.4000	9.4000	9.4000	+11.243%	1	569	+294.362%
2025-11-20	8.3400	9.3800	8.3000	8.4500	+4.969%	148	568	+338.698%
2025-11-19	8.0000	8.0500	8.0000	8.0500	+14.184%	34	484	+360.497%
2025-11-18	7.1000	7.1000	7.0500	7.0500	+1.585%	3	474	+425.816%
2025-11-17	6.7200	6.9700	6.7200	6.9400	+28.519%	19	471	+434.150%
2025-11-14	5.4000	5.4000	5.4000	5.4000	+58.824%	6	471	+586.481%
2025-11-05	3.4000	3.4000	3.4000	3.4000	+1.493%	3	470	+990.294%
2025-11-04	3.4500	3.4500	3.3000	3.3500	-11.842%	39	470	+1,006.567%
2025-10-30	3.5400	3.8000	3.5400	3.8000	-15.556%	159	470	+875.526%
2025-10-22	4.8500	4.8500	4.5000	4.5000	+1.124%	2	328	+723.778%
2025-10-21	4.7500	4.7500	4.4500	4.4500	-10.101%	2	328	+733.034%
2025-10-17	5.0000	5.0000	4.9500	4.9500	+13.014%	7	328	+648.889%
2025-10-14	4.2300	4.3800	4.2300	4.3800	+9.500%	4	321	+746.347%
2025-10-13	3.5000	4.0000	3.5000	4.0000	-8.257%	2	320	+826.750%
2025-10-09	4.3700	4.3700	4.3600	4.3600	+17.838%	3	320	+750.229%
2025-10-03	3.7000	3.7000	3.7000	3.7000	+22.517%	10	320	+901.892%
2025-10-02	3.0700	3.1400	3.0200	3.0200	+4.498%	5	310	+1,127.483%
2025-09-30	2.3100	2.8900	2.2800	2.8900	+140.833%	35	310	+1,182.699%
2025-09-22	1.6000	1.6000	1.2000	1.2000	-29.412%	43	340	+2,989.167%
2025-09-16	1.7500	1.7500	1.7000	1.7000	-10.053%	6	331	+2,080.588%
2025-09-15	1.8000	1.9100	1.7700	1.8900	-1.047%	60	331	+1,861.376%
2025-09-11	1.9200	1.9200	1.9100	1.9100	+19.375%	4	325	+1,840.838%
2025-09-03	1.6000	1.6000	1.6000	1.6000	-28.889%	1	324	+2,216.875%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+21.622%	20	324	+1,547.556%
2025-08-19	1.8500	1.8500	1.8500	1.8500	+39.098%	1	324	+1,903.784%
2025-08-13	1.2900	1.4500	1.2900	1.3300	-8.276%	82	324	+2,687.218%
2025-08-12	1.2200	1.4500	1.2200	1.4500	-5.844%	4	388	+2,456.552%
2025-08-08	1.4300	1.5400	1.4000	1.5400	+23.200%	24	388	+2,307.143%
2025-08-07	1.2500	1.2500	1.2500	1.2500	-8.088%	20	370	+2,865.600%
2025-08-06	1.3600	1.3600	1.3600	1.3600	+13.333%	1	352	+2,625.735%
2025-08-04	1.2000	1.2000	1.2000	1.2000	+26.316%	2	352	+2,989.167%
2025-07-29	0.9500	0.9500	0.9500	0.9500	-6.863%	1	352	+3,802.105%
2025-07-23	1.0200	1.0200	1.0200	1.0200	-19.685%	1	353	+3,534.314%
2025-07-17	1.2700	1.2700	1.2700	1.2700	+30.928%	2	352	+2,818.898%
2025-07-16	1.0000	1.0000	0.9700	0.9700	+56.452%	51	352	+3,721.649%
2025-06-20	0.6600	0.7300	0.6200	0.6200	-40.952%	248	358	+5,879.032%
2025-06-12	1.0500	1.0500	1.0500	1.0500	-12.500%	3	358	+3,430.476%
2025-05-29	1.2000	1.2000	1.2000	1.2000	+39.535%	2	355	+2,989.167%
2025-05-28	0.8700	0.8700	0.8600	0.8600	-42.667%	2	357	+4,210.465%
2025-04-11	1.5000	1.5000	1.5000	1.5000	+38.889%	82	355	+2,371.333%
2025-04-10	1.0700	1.3200	1.0600	1.0800	+25.581%	60	355	+3,332.407%
2025-04-09	0.8600	0.8600	0.8600	0.8600	-22.523%	1	355	+4,210.465%
2025-04-02	1.1100	1.1200	1.1100	1.1100	+38.750%	58	354	+3,239.640%
2025-04-01	0.7500	0.8000	0.7500	0.8000	-27.273%	61	354	+4,533.750%
2025-03-25	1.1000	1.1000	1.1000	1.1000	-24.138%	32	353	+3,270.000%
2025-03-14	1.9900	1.9900	1.3300	1.4500	-17.143%	132	353	+2,456.552%
2025-03-04	1.7500	1.7500	1.7500	1.7500	+56.250%	2	355	+2,018.286%
2025-02-28	1.1500	1.5500	1.0900	1.1200	-4.274%	426	357	+3,209.821%
2025-02-27	1.1400	1.1700	1.1400	1.1700	+7.339%	8	360	+3,068.376%
2025-02-26	1.0900	1.0900	1.0900	1.0900	-9.917%	10	359	+3,300.917%
2025-02-25	1.2100	1.4000	1.2100	1.2100	+9.009%	10	361	+2,963.636%
2025-02-24	1.0000	1.1100	1.0000	1.1100	+7.767%	3	361	+3,239.640%
2025-02-21	0.7100	1.0300	0.6500	1.0300	+164.103%	448	360	+3,499.029%
2025-01-30	0.3900	0.3900	0.3900	0.3900	-2.500%	1	137	+9,405.128%
2025-01-22	0.4000	0.4000	0.4000	0.4000	-42.029%	1	137	+9,167.500%
2025-01-07	0.3700	0.6900	0.3700	0.6900	+53.333%	5	136	+5,272.464%
2025-01-03	0.9300	1.1400	0.4500	0.4500	-81.092%	14	141	+8,137.778%
2025-01-02	2.3800	2.3800	2.3800	2.3800	+167.416%	3	148	+1,457.563%
2024-12-09	0.8900	0.8900	0.8900	0.8900	+7.229%	2	151	+4,065.169%
2024-11-29	0.8300	0.8300	0.8300	0.8300	-2.353%	8	149	+4,366.265%
2024-11-22	0.8500	0.8500	0.8500	0.8500	+6.250%	8	153	+4,261.176%
2024-11-21	0.7200	0.8200	0.7100	0.8000	+6.667%	80	153	+4,533.750%
2024-11-18	0.7500	0.7500	0.7500	0.7500	+4.167%	8	153	+4,842.667%
2024-11-12	0.6500	0.7300	0.6500	0.7200	-1.370%	152	153	+5,048.611%
2024-11-05	0.7300	0.7300	0.7300	0.7300	-37.069%	1	1	+4,978.082%
2024-10-29	1.1600	1.1600	1.1600	1.1600	-24.675%	1	1	+3,095.690%
2024-10-07	1.5400	1.5400	1.5400	1.5400	0.000%	1	1	+2,307.143%