Dark

JNJ20270115C260
JNJ Jan 15 2027 260.00 Call (JNJ270115C00260000)
option OPRA

EOD

Sep 4, 2026

26.85-6.932%(-2.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	26.4500	26.8500	26.4500	26.8500	-6.932%	22	3,248	0.000%
2026-09-03	28.4500	28.9500	28.4500	28.8500	+9.280%	7	3,248	-6.932%
2026-09-02	28.0000	29.0300	26.2500	26.4000	+15.234%	75	3,243	+1.705%
2026-09-01	21.7500	22.9100	21.7500	22.9100	+4.136%	3	3,239	+17.198%
2026-08-28	20.0000	22.0000	20.0000	22.0000	+5.012%	4	3,238	+22.045%
2026-08-27	21.7500	21.7500	20.9500	20.9500	-10.086%	7	3,240	+28.162%
2026-08-26	23.4800	23.4800	23.3000	23.3000	-8.627%	80	3,238	+15.236%
2026-08-25	25.6500	25.7500	24.9000	25.5000	+3.030%	80	3,168	+5.294%
2026-08-24	23.3500	25.2000	23.3500	24.7500	+4.651%	143	3,166	+8.485%
2026-08-21	22.2100	24.2000	22.2100	23.6500	+5.298%	46	3,146	+13.531%
2026-08-20	24.3000	24.3000	22.4600	22.4600	-12.844%	5	3,108	+19.546%
2026-08-19	26.1000	28.4000	25.7700	25.7700	+7.375%	15	3,108	+4.191%
2026-08-18	23.5000	24.6500	22.7300	24.0000	+29.380%	168	3,108	+11.875%
2026-08-17	19.0500	19.1000	18.5500	18.5500	+3.056%	25	3,044	+44.744%
2026-08-14	18.0000	18.0000	18.0000	18.0000	-5.512%	50	3,040	+49.167%
2026-08-13	18.3500	19.0500	17.9700	19.0500	+0.105%	30	2,990	+40.945%
2026-08-12	18.7500	19.0300	18.7500	19.0300	+5.722%	2	2,993	+41.093%
2026-08-11	20.2000	20.2000	18.0000	18.0000	-2.174%	8	2,993	+49.167%
2026-08-10	17.4000	19.2500	17.4000	18.4000	+10.843%	19	2,995	+45.924%
2026-08-07	16.3000	16.7000	16.0500	16.6000	-5.949%	14	2,988	+61.747%
2026-08-06	17.0000	17.6500	17.0000	17.6500	-2.486%	6	2,990	+52.125%
2026-08-05	15.9600	18.1000	15.9600	18.1000	+16.399%	21	2,985	+48.343%
2026-08-04	15.0000	15.6500	14.9500	15.5500	-2.508%	93	2,980	+72.669%
2026-08-03	15.0200	15.9500	14.2000	15.9500	-10.894%	6	2,922	+68.339%
2026-07-31	15.8800	17.9500	15.0000	17.9000	+5.605%	55	2,922	+50.000%
2026-07-30	17.7500	17.7500	16.3500	16.9500	-25.166%	24	2,900	+58.407%
2026-07-29	23.6500	23.6500	22.6500	22.6500	-6.328%	3	2,893	+18.543%
2026-07-28	28.1500	28.7500	24.0400	24.1800	+0.124%	1,263	2,893	+11.042%
2026-07-27	23.0300	24.1500	23.0300	24.1500	+13.808%	20	3,195	+11.180%
2026-07-24	20.5000	21.6400	20.0000	21.2200	+11.684%	67	3,187	+26.532%
2026-07-23	18.5000	19.2000	18.5000	19.0000	+16.708%	33	3,169	+41.316%
2026-07-22	14.8600	16.8500	14.8600	16.2800	+17.545%	23	3,160	+64.926%
2026-07-21	13.7900	14.2000	13.7900	13.8500	+1.763%	17	3,160	+93.863%
2026-07-20	14.5100	14.5100	13.6000	13.6100	-11.909%	13	3,159	+97.281%
2026-07-17	15.9400	16.0000	15.4500	15.4500	+13.687%	52	3,162	+73.786%
2026-07-16	13.9000	14.6500	12.9000	13.5900	+13.250%	15	3,115	+97.572%
2026-07-15	14.4400	16.4500	12.0000	12.0000	-23.567%	19	3,115	+123.750%
2026-07-14	16.0500	16.1000	15.4500	15.7000	-17.801%	119	3,107	+71.019%
2026-07-13	18.6500	19.1500	18.4400	19.1000	+4.429%	192	3,098	+40.576%
2026-07-10	17.8000	19.1500	17.8000	18.2900	-7.157%	1,148	3,171	+46.802%
2026-07-09	22.0000	22.0000	19.7000	19.7000	-19.756%	18	2,196	+36.294%
2026-07-08	24.8000	24.9500	24.5500	24.5500	-4.326%	7	2,193	+9.369%
2026-07-07	24.0000	26.6500	24.0000	25.6600	+28.622%	263	2,196	+4.638%
2026-07-06	19.2000	20.0000	19.0500	19.9500	-9.318%	1,091	2,292	+34.586%
2026-07-02	17.2500	22.0000	17.2500	22.0000	+32.371%	58	2,033	+22.045%
2026-07-01	16.0500	16.6200	16.0500	16.6200	-6.366%	19	2,033	+61.552%
2026-06-30	18.1500	18.2000	17.7500	17.7500	-3.005%	17	2,021	+51.268%
2026-06-29	17.9500	18.3100	17.4000	18.3000	+9.254%	48	2,028	+46.721%
2026-06-26	15.0000	16.7500	15.0000	16.7500	+40.167%	52	1,990	+60.299%
2026-06-25	10.7700	12.9700	10.7700	11.9500	+27.128%	11	1,982	+124.686%
2026-06-24	10.4000	10.4000	9.4000	9.4000	+3.297%	39	1,986	+185.638%
2026-06-23	8.6000	9.1000	7.7500	9.1000	+37.462%	29	2,015	+195.055%
2026-06-22	6.3400	6.6200	6.2700	6.6200	+10.150%	15	2,010	+305.589%
2026-06-18	5.9000	6.0100	5.9000	6.0100	-15.944%	13	1,995	+346.755%
2026-06-17	7.3000	7.5500	7.0500	7.1500	-11.180%	32	1,995	+275.524%
2026-06-16	7.3200	8.6700	7.3200	8.0500	-6.395%	65	1,995	+233.540%
2026-06-15	9.3500	9.3500	8.6000	8.6000	-19.249%	97	1,970	+212.209%
2026-06-12	9.5000	10.7000	9.5000	10.6500	+6.500%	25	1,891	+152.113%
2026-06-11	11.1900	11.4000	10.0000	10.0000	-4.943%	28	1,878	+168.500%
2026-06-10	10.0500	11.2500	10.0500	10.5200	+22.042%	15	1,860	+155.228%
2026-06-09	8.9000	9.6000	8.6200	8.6200	+12.240%	111	1,860	+211.485%
2026-06-08	7.6800	7.6800	7.6800	7.6800	-2.785%	1	1,815	+249.609%
2026-06-05	6.9200	8.2700	6.9200	7.9000	+20.611%	68	1,814	+239.873%
2026-06-04	6.1300	6.6500	5.9700	6.5500	+18.445%	28	1,782	+309.924%
2026-06-03	5.1500	5.5300	5.1000	5.5300	+5.333%	25	1,770	+385.533%
2026-06-02	5.0200	5.3800	5.0200	5.2500	-5.405%	26	1,754	+411.429%
2026-06-01	5.1500	5.5500	4.9000	5.5500	-2.632%	49	1,754	+383.784%
2026-05-29	7.0500	7.0500	5.5400	5.7000	-20.280%	41	1,733	+371.053%
2026-05-28	7.2000	7.2000	7.1000	7.1500	-2.721%	3	1,738	+275.524%
2026-05-27	7.3000	7.9000	7.3000	7.3500	0.000%	28	1,735	+265.306%
2026-05-26	7.0400	7.3600	7.0300	7.3500	-3.289%	49	1,724	+265.306%
2026-05-22	7.8000	7.9000	7.5900	7.6000	+8.571%	68	1,693	+253.289%
2026-05-21	6.6900	7.0800	6.6500	7.0000	-2.913%	28	1,685	+283.571%
2026-05-20	7.1500	7.5200	7.1500	7.2100	+7.452%	21	1,685	+272.399%
2026-05-19	6.7000	7.2300	6.4600	6.7100	-0.593%	18	1,682	+300.149%
2026-05-18	6.0000	7.0500	6.0000	6.7500	+9.400%	27	1,682	+297.778%
2026-05-15	7.1500	7.1500	6.1700	6.1700	-16.958%	18	1,682	+335.170%
2026-05-14	7.6000	7.6000	7.2000	7.4300	+1.088%	12	1,683	+261.373%
2026-05-13	5.8000	7.5000	5.8000	7.3500	+25.641%	32	1,683	+265.306%
2026-05-12	5.1600	6.4500	5.1600	5.8500	+24.468%	26	1,683	+358.974%
2026-05-11	4.6600	4.7000	4.6000	4.7000	-2.083%	6	1,683	+471.277%
2026-05-08	5.1500	5.1500	4.6500	4.8000	-3.030%	15	1,668	+459.375%
2026-05-07	5.5400	5.5400	4.6500	4.9500	-12.078%	41	1,659	+442.424%
2026-05-06	6.4000	6.4000	5.5000	5.6300	-18.406%	21	1,670	+376.909%
2026-05-05	6.4900	6.9000	6.2500	6.9000	+10.932%	7	1,664	+289.130%
2026-05-04	6.2500	6.3200	6.1500	6.2200	-15.374%	28	1,663	+331.672%
2026-05-01	7.2500	7.3500	7.1500	7.3500	-10.256%	7	1,655	+265.306%
2026-04-30	7.8000	8.1900	7.6000	8.1900	+5.000%	11	1,655	+227.839%
2026-04-29	6.6600	7.8000	6.6600	7.8000	+7.884%	12	1,651	+244.231%
2026-04-28	7.2000	7.6000	7.0000	7.2300	+6.480%	19	1,643	+271.369%
2026-04-27	6.7700	6.8200	6.7500	6.7900	-10.658%	11	1,634	+295.434%
2026-04-24	7.7000	7.7000	7.5500	7.6000	-8.434%	15	1,632	+253.289%
2026-04-23	8.3000	8.3000	8.3000	8.3000	+66.000%	2	1,634	+223.494%
2026-04-22	6.3500	6.3500	5.0000	5.0000	-23.313%	4	1,632	+437.000%
2026-04-21	7.4600	7.4600	6.4300	6.5200	-21.446%	17	1,631	+311.810%
2026-04-20	10.2500	10.2500	8.3000	8.3000	-15.220%	23	1,631	+223.494%
2026-04-17	9.0000	9.7900	9.0000	9.7900	+8.778%	63	1,619	+174.259%
2026-04-16	10.0500	10.2700	9.0000	9.0000	-20.000%	4	1,636	+198.333%
2026-04-15	11.0500	11.5500	11.0000	11.2500	-6.250%	24	1,636	+138.667%
2026-04-14	11.3100	12.7500	11.3100	12.0000	+12.360%	10	1,656	+123.750%
2026-04-13	11.5500	11.5500	10.6800	10.6800	-10.252%	5	1,653	+151.404%
2026-04-10	13.4200	13.4200	11.9000	11.9000	-9.160%	46	1,652	+125.630%
2026-04-09	14.0000	14.0000	13.1000	13.1000	+0.537%	14	1,655	+104.962%
2026-04-08	12.6400	13.0300	12.3000	13.0300	-3.123%	11	1,648	+106.063%
2026-04-07	13.5000	13.5000	12.4000	13.4500	-4.947%	39	1,644	+99.628%
2026-04-06	15.2000	15.2000	14.1500	14.1500	-10.500%	9	1,669	+89.753%
2026-04-02	15.5500	16.0500	15.5500	15.8100	-2.407%	6	1,659	+69.829%
2026-03-31	16.2000	16.2000	16.2000	16.2000	+4.922%	1	1,659	+65.741%
2026-03-30	15.2300	15.7200	14.2000	15.4400	+2.252%	41	1,659	+73.899%
2026-03-27	15.2500	15.9500	14.7500	15.1000	+3.425%	7	1,662	+77.815%
2026-03-26	14.0000	14.6000	14.0000	14.6000	+14.510%	4	1,659	+83.904%
2026-03-24	11.5500	12.7500	11.3200	12.7500	+0.394%	119	1,655	+110.588%
2026-03-23	12.7500	12.7500	12.7000	12.7000	-8.303%	3	1,601	+111.417%
2026-03-20	14.3300	14.3300	13.5000	13.8500	-5.461%	11	1,599	+93.863%
2026-03-19	13.9500	15.1000	13.9000	14.6500	+8.118%	20	1,594	+83.276%
2026-03-18	14.1500	14.1500	13.3000	13.5500	-10.265%	26	1,596	+98.155%
2026-03-17	15.1000	15.1000	15.1000	15.1000	-4.732%	2	1,573	+77.815%
2026-03-16	15.8500	15.8500	15.8500	15.8500	-3.647%	1	1,575	+69.401%
2026-03-13	16.8000	16.8000	16.4000	16.4500	+0.920%	25	1,574	+63.222%
2026-03-12	15.6000	16.3000	15.6000	16.3000	+4.823%	70	1,559	+64.724%
2026-03-11	15.3500	15.9500	15.3000	15.5500	-1.582%	470	1,489	+72.669%
2026-03-10	15.2500	16.6000	15.2500	15.8000	+22.481%	3	1,089	+69.937%
2026-03-06	13.0000	13.1000	12.6000	12.9000	-0.769%	13	1,089	+108.140%
2026-03-05	14.1000	14.1000	12.8500	13.0000	-16.129%	18	1,091	+106.538%
2026-03-04	16.7500	17.1000	15.5000	15.5000	-12.181%	28	1,078	+73.226%
2026-03-03	17.0000	17.6500	17.0000	17.6500	+0.857%	32	1,066	+52.125%
2026-03-02	17.6500	17.8000	17.1000	17.5000	+2.941%	23	1,042	+53.429%
2026-02-27	15.0000	17.0500	15.0000	17.0000	+13.788%	227	1,040	+57.941%
2026-02-26	14.9400	14.9400	14.9400	14.9400	-3.923%	1	827	+79.719%
2026-02-25	15.5500	15.5500	15.5500	15.5500	-1.893%	4	827	+72.669%
2026-02-24	16.0000	16.5500	15.8500	15.8500	+3.595%	36	827	+69.401%
2026-02-23	14.3500	16.5000	14.3500	15.3000	+8.511%	96	809	+75.490%
2026-02-20	15.9000	15.9000	13.1000	14.1000	-13.124%	156	816	+90.426%
2026-02-19	15.3500	16.2300	15.0000	16.2300	+4.373%	16	778	+65.434%
2026-02-18	14.9000	15.5500	13.8500	15.5500	+3.322%	323	766	+72.669%
2026-02-17	15.0500	15.0500	15.0500	15.0500	-6.522%	1	513	+78.405%
2026-02-12	14.9000	16.1000	14.9000	16.1000	+31.967%	15	513	+66.770%
2026-02-11	12.2700	12.2700	12.1400	12.2000	-0.408%	9	513	+120.082%
2026-02-10	12.2500	12.2500	12.2500	12.2500	+9.964%	1	513	+119.184%
2026-02-09	11.0800	12.4500	10.8800	11.1400	-11.517%	29	513	+141.023%
2026-02-06	12.2500	12.5900	11.7500	12.5900	+14.977%	19	511	+113.264%
2026-02-05	12.2500	12.2500	10.9500	10.9500	+8.847%	8	494	+145.205%
2026-02-04	9.8000	10.0600	9.8000	10.0600	+6.455%	6	487	+166.899%
2026-02-03	8.8000	9.4500	8.8000	9.4500	+13.174%	16	486	+184.127%
2026-02-02	7.8900	8.4000	7.8900	8.3500	+10.596%	80	486	+221.557%
2026-01-30	6.9500	7.5500	6.9500	7.5500	+2.027%	72	419	+255.629%
2026-01-29	7.4900	7.4900	7.2000	7.4000	+5.263%	29	388	+262.838%
2026-01-28	6.6300	7.4500	6.6300	7.0300	+20.171%	32	383	+281.935%
2026-01-27	5.2500	5.8500	5.2500	5.8500	+23.158%	58	359	+358.974%
2026-01-26	4.7500	4.7500	4.7500	4.7500	+8.200%	60	308	+465.263%
2026-01-23	4.3900	4.3900	4.3900	4.3900	-8.542%	2	277	+511.617%
2026-01-22	4.7500	4.8000	4.5500	4.8000	+24.675%	27	278	+459.375%
2026-01-21	3.7000	4.0500	3.4600	3.8500	+1.316%	92	254	+597.403%
2026-01-20	4.2800	4.5400	3.8000	3.8000	-21.649%	69	190	+606.579%
2026-01-16	5.5000	5.5000	4.7500	4.8500	+5.206%	40	145	+453.608%
2026-01-15	4.6000	4.6100	4.6000	4.6100	-5.918%	3	145	+482.430%
2026-01-14	4.0500	4.9000	4.0500	4.9000	+84.906%	11	145	+447.959%
2026-01-12	2.6500	2.6500	2.6500	2.6500	-11.074%	40	134	+913.208%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-26.420%	1	94	+801.007%
2025-12-19	4.0500	4.0500	4.0500	4.0500	0.000%	2	94	+562.963%
2025-12-17	4.0500	4.0500	4.0500	4.0500	+1.250%	61	92	+562.963%
2025-12-15	4.0000	4.0000	4.0000	4.0000	+95.122%	5	31	+571.250%
2025-12-08	2.0500	2.0500	2.0500	2.0500	-36.137%	1	26	+1,209.756%
2025-11-25	3.2100	3.2100	3.2100	3.2100	+50.704%	1	27	+736.449%
2025-11-17	2.1300	2.1300	2.1300	2.1300	+42.000%	1	26	+1,160.563%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+15.385%	25	26	+1,690.000%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+62.500%	1	37	+1,965.385%
2025-11-04	0.8200	0.8200	0.8000	0.8000	-35.484%	15	37	+3,256.250%
2025-10-22	1.2400	1.2400	1.2400	1.2400	+0.813%	1	22	+2,065.323%
2025-10-21	1.2300	1.2300	1.2300	1.2300	-12.143%	1	22	+2,082.927%
2025-10-20	1.4000	1.4000	1.4000	1.4000	-6.040%	10	22	+1,817.857%
2025-10-14	1.4900	1.4900	1.4900	1.4900	+5.674%	1	12	+1,702.013%
2025-10-09	1.1300	1.4100	1.1300	1.4100	0.000%	11	11	+1,804.255%