Dark

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

EOD

Jul 23, 2026

19.00+16.708%(+2.72)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.5000	19.2000	18.5000	19.0000	+16.708%	33	3,169	0.000%
2026-07-22	14.8600	16.8500	14.8600	16.2800	+17.545%	23	3,160	+16.708%
2026-07-21	13.7900	14.2000	13.7900	13.8500	+1.763%	17	3,160	+37.184%
2026-07-20	14.5100	14.5100	13.6000	13.6100	-11.909%	13	3,159	+39.603%
2026-07-17	15.9400	16.0000	15.4500	15.4500	+13.687%	52	3,162	+22.977%
2026-07-16	13.9000	14.6500	12.9000	13.5900	+13.250%	15	3,115	+39.809%
2026-07-15	14.4400	16.4500	12.0000	12.0000	-23.567%	19	3,115	+58.333%
2026-07-14	16.0500	16.1000	15.4500	15.7000	-17.801%	119	3,107	+21.019%
2026-07-13	18.6500	19.1500	18.4400	19.1000	+4.429%	192	3,098	-0.524%
2026-07-10	17.8000	19.1500	17.8000	18.2900	-7.157%	1,148	3,171	+3.882%
2026-07-09	22.0000	22.0000	19.7000	19.7000	-19.756%	18	2,196	-3.553%
2026-07-08	24.8000	24.9500	24.5500	24.5500	-4.326%	7	2,193	-22.607%
2026-07-07	24.0000	26.6500	24.0000	25.6600	+28.622%	263	2,196	-25.955%
2026-07-06	19.2000	20.0000	19.0500	19.9500	-9.318%	1,091	2,292	-4.762%
2026-07-02	17.2500	22.0000	17.2500	22.0000	+32.371%	58	2,033	-13.636%
2026-07-01	16.0500	16.6200	16.0500	16.6200	-6.366%	19	2,033	+14.320%
2026-06-30	18.1500	18.2000	17.7500	17.7500	-3.005%	17	2,021	+7.042%
2026-06-29	17.9500	18.3100	17.4000	18.3000	+9.254%	48	2,028	+3.825%
2026-06-26	15.0000	16.7500	15.0000	16.7500	+40.167%	52	1,990	+13.433%
2026-06-25	10.7700	12.9700	10.7700	11.9500	+27.128%	11	1,982	+58.996%
2026-06-24	10.4000	10.4000	9.4000	9.4000	+3.297%	39	1,986	+102.128%
2026-06-23	8.6000	9.1000	7.7500	9.1000	+37.462%	29	2,015	+108.791%
2026-06-22	6.3400	6.6200	6.2700	6.6200	+10.150%	15	2,010	+187.009%
2026-06-18	5.9000	6.0100	5.9000	6.0100	-15.944%	13	1,995	+216.140%
2026-06-17	7.3000	7.5500	7.0500	7.1500	-11.180%	32	1,995	+165.734%
2026-06-16	7.3200	8.6700	7.3200	8.0500	-6.395%	65	1,995	+136.025%
2026-06-15	9.3500	9.3500	8.6000	8.6000	-19.249%	97	1,970	+120.930%
2026-06-12	9.5000	10.7000	9.5000	10.6500	+6.500%	25	1,891	+78.404%
2026-06-11	11.1900	11.4000	10.0000	10.0000	-4.943%	28	1,878	+90.000%
2026-06-10	10.0500	11.2500	10.0500	10.5200	+22.042%	15	1,860	+80.608%
2026-06-09	8.9000	9.6000	8.6200	8.6200	+12.240%	111	1,860	+120.418%
2026-06-08	7.6800	7.6800	7.6800	7.6800	-2.785%	1	1,815	+147.396%
2026-06-05	6.9200	8.2700	6.9200	7.9000	+20.611%	68	1,814	+140.506%
2026-06-04	6.1300	6.6500	5.9700	6.5500	+18.445%	28	1,782	+190.076%
2026-06-03	5.1500	5.5300	5.1000	5.5300	+5.333%	25	1,770	+243.580%
2026-06-02	5.0200	5.3800	5.0200	5.2500	-5.405%	26	1,754	+261.905%
2026-06-01	5.1500	5.5500	4.9000	5.5500	-2.632%	49	1,754	+242.342%
2026-05-29	7.0500	7.0500	5.5400	5.7000	-20.280%	41	1,733	+233.333%
2026-05-28	7.2000	7.2000	7.1000	7.1500	-2.721%	3	1,738	+165.734%
2026-05-27	7.3000	7.9000	7.3000	7.3500	0.000%	28	1,735	+158.503%
2026-05-26	7.0400	7.3600	7.0300	7.3500	-3.289%	49	1,724	+158.503%
2026-05-22	7.8000	7.9000	7.5900	7.6000	+8.571%	68	1,693	+150.000%
2026-05-21	6.6900	7.0800	6.6500	7.0000	-2.913%	28	1,685	+171.429%
2026-05-20	7.1500	7.5200	7.1500	7.2100	+7.452%	21	1,685	+163.523%
2026-05-19	6.7000	7.2300	6.4600	6.7100	-0.593%	18	1,682	+183.159%
2026-05-18	6.0000	7.0500	6.0000	6.7500	+9.400%	27	1,682	+181.481%
2026-05-15	7.1500	7.1500	6.1700	6.1700	-16.958%	18	1,682	+207.942%
2026-05-14	7.6000	7.6000	7.2000	7.4300	+1.088%	12	1,683	+155.720%
2026-05-13	5.8000	7.5000	5.8000	7.3500	+25.641%	32	1,683	+158.503%
2026-05-12	5.1600	6.4500	5.1600	5.8500	+24.468%	26	1,683	+224.786%
2026-05-11	4.6600	4.7000	4.6000	4.7000	-2.083%	6	1,683	+304.255%
2026-05-08	5.1500	5.1500	4.6500	4.8000	-3.030%	15	1,668	+295.833%
2026-05-07	5.5400	5.5400	4.6500	4.9500	-12.078%	41	1,659	+283.838%
2026-05-06	6.4000	6.4000	5.5000	5.6300	-18.406%	21	1,670	+237.478%
2026-05-05	6.4900	6.9000	6.2500	6.9000	+10.932%	7	1,664	+175.362%
2026-05-04	6.2500	6.3200	6.1500	6.2200	-15.374%	28	1,663	+205.466%
2026-05-01	7.2500	7.3500	7.1500	7.3500	-10.256%	7	1,655	+158.503%
2026-04-30	7.8000	8.1900	7.6000	8.1900	+5.000%	11	1,655	+131.990%
2026-04-29	6.6600	7.8000	6.6600	7.8000	+7.884%	12	1,651	+143.590%
2026-04-28	7.2000	7.6000	7.0000	7.2300	+6.480%	19	1,643	+162.794%
2026-04-27	6.7700	6.8200	6.7500	6.7900	-10.658%	11	1,634	+179.823%
2026-04-24	7.7000	7.7000	7.5500	7.6000	-8.434%	15	1,632	+150.000%
2026-04-23	8.3000	8.3000	8.3000	8.3000	+66.000%	2	1,634	+128.916%
2026-04-22	6.3500	6.3500	5.0000	5.0000	-23.313%	4	1,632	+280.000%
2026-04-21	7.4600	7.4600	6.4300	6.5200	-21.446%	17	1,631	+191.411%
2026-04-20	10.2500	10.2500	8.3000	8.3000	-15.220%	23	1,631	+128.916%
2026-04-17	9.0000	9.7900	9.0000	9.7900	+8.778%	63	1,619	+94.076%
2026-04-16	10.0500	10.2700	9.0000	9.0000	-20.000%	4	1,636	+111.111%
2026-04-15	11.0500	11.5500	11.0000	11.2500	-6.250%	24	1,636	+68.889%
2026-04-14	11.3100	12.7500	11.3100	12.0000	+12.360%	10	1,656	+58.333%
2026-04-13	11.5500	11.5500	10.6800	10.6800	-10.252%	5	1,653	+77.903%
2026-04-10	13.4200	13.4200	11.9000	11.9000	-9.160%	46	1,652	+59.664%
2026-04-09	14.0000	14.0000	13.1000	13.1000	+0.537%	14	1,655	+45.038%
2026-04-08	12.6400	13.0300	12.3000	13.0300	-3.123%	11	1,648	+45.817%
2026-04-07	13.5000	13.5000	12.4000	13.4500	-4.947%	39	1,644	+41.264%
2026-04-06	15.2000	15.2000	14.1500	14.1500	-10.500%	9	1,669	+34.276%
2026-04-02	15.5500	16.0500	15.5500	15.8100	-2.407%	6	1,659	+20.177%
2026-03-31	16.2000	16.2000	16.2000	16.2000	+4.922%	1	1,659	+17.284%
2026-03-30	15.2300	15.7200	14.2000	15.4400	+2.252%	41	1,659	+23.057%
2026-03-27	15.2500	15.9500	14.7500	15.1000	+3.425%	7	1,662	+25.828%
2026-03-26	14.0000	14.6000	14.0000	14.6000	+14.510%	4	1,659	+30.137%
2026-03-24	11.5500	12.7500	11.3200	12.7500	+0.394%	119	1,655	+49.020%
2026-03-23	12.7500	12.7500	12.7000	12.7000	-8.303%	3	1,601	+49.606%
2026-03-20	14.3300	14.3300	13.5000	13.8500	-5.461%	11	1,599	+37.184%
2026-03-19	13.9500	15.1000	13.9000	14.6500	+8.118%	20	1,594	+29.693%
2026-03-18	14.1500	14.1500	13.3000	13.5500	-10.265%	26	1,596	+40.221%
2026-03-17	15.1000	15.1000	15.1000	15.1000	-4.732%	2	1,573	+25.828%
2026-03-16	15.8500	15.8500	15.8500	15.8500	-3.647%	1	1,575	+19.874%
2026-03-13	16.8000	16.8000	16.4000	16.4500	+0.920%	25	1,574	+15.502%
2026-03-12	15.6000	16.3000	15.6000	16.3000	+4.823%	70	1,559	+16.564%
2026-03-11	15.3500	15.9500	15.3000	15.5500	-1.582%	470	1,489	+22.186%
2026-03-10	15.2500	16.6000	15.2500	15.8000	+22.481%	3	1,089	+20.253%
2026-03-06	13.0000	13.1000	12.6000	12.9000	-0.769%	13	1,089	+47.287%
2026-03-05	14.1000	14.1000	12.8500	13.0000	-16.129%	18	1,091	+46.154%
2026-03-04	16.7500	17.1000	15.5000	15.5000	-12.181%	28	1,078	+22.581%
2026-03-03	17.0000	17.6500	17.0000	17.6500	+0.857%	32	1,066	+7.649%
2026-03-02	17.6500	17.8000	17.1000	17.5000	+2.941%	23	1,042	+8.571%
2026-02-27	15.0000	17.0500	15.0000	17.0000	+13.788%	227	1,040	+11.765%
2026-02-26	14.9400	14.9400	14.9400	14.9400	-3.923%	1	827	+27.175%
2026-02-25	15.5500	15.5500	15.5500	15.5500	-1.893%	4	827	+22.186%
2026-02-24	16.0000	16.5500	15.8500	15.8500	+3.595%	36	827	+19.874%
2026-02-23	14.3500	16.5000	14.3500	15.3000	+8.511%	96	809	+24.183%
2026-02-20	15.9000	15.9000	13.1000	14.1000	-13.124%	156	816	+34.752%
2026-02-19	15.3500	16.2300	15.0000	16.2300	+4.373%	16	778	+17.067%
2026-02-18	14.9000	15.5500	13.8500	15.5500	+3.322%	323	766	+22.186%
2026-02-17	15.0500	15.0500	15.0500	15.0500	-6.522%	1	513	+26.246%
2026-02-12	14.9000	16.1000	14.9000	16.1000	+31.967%	15	513	+18.012%
2026-02-11	12.2700	12.2700	12.1400	12.2000	-0.408%	9	513	+55.738%
2026-02-10	12.2500	12.2500	12.2500	12.2500	+9.964%	1	513	+55.102%
2026-02-09	11.0800	12.4500	10.8800	11.1400	-11.517%	29	513	+70.557%
2026-02-06	12.2500	12.5900	11.7500	12.5900	+14.977%	19	511	+50.913%
2026-02-05	12.2500	12.2500	10.9500	10.9500	+8.847%	8	494	+73.516%
2026-02-04	9.8000	10.0600	9.8000	10.0600	+6.455%	6	487	+88.867%
2026-02-03	8.8000	9.4500	8.8000	9.4500	+13.174%	16	486	+101.058%
2026-02-02	7.8900	8.4000	7.8900	8.3500	+10.596%	80	486	+127.545%
2026-01-30	6.9500	7.5500	6.9500	7.5500	+2.027%	72	419	+151.656%
2026-01-29	7.4900	7.4900	7.2000	7.4000	+5.263%	29	388	+156.757%
2026-01-28	6.6300	7.4500	6.6300	7.0300	+20.171%	32	383	+170.270%
2026-01-27	5.2500	5.8500	5.2500	5.8500	+23.158%	58	359	+224.786%
2026-01-26	4.7500	4.7500	4.7500	4.7500	+8.200%	60	308	+300.000%
2026-01-23	4.3900	4.3900	4.3900	4.3900	-8.542%	2	277	+332.802%
2026-01-22	4.7500	4.8000	4.5500	4.8000	+24.675%	27	278	+295.833%
2026-01-21	3.7000	4.0500	3.4600	3.8500	+1.316%	92	254	+393.506%
2026-01-20	4.2800	4.5400	3.8000	3.8000	-21.649%	69	190	+400.000%
2026-01-16	5.5000	5.5000	4.7500	4.8500	+5.206%	40	145	+291.753%
2026-01-15	4.6000	4.6100	4.6000	4.6100	-5.918%	3	145	+312.148%
2026-01-14	4.0500	4.9000	4.0500	4.9000	+84.906%	11	145	+287.755%
2026-01-12	2.6500	2.6500	2.6500	2.6500	-11.074%	40	134	+616.981%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-26.420%	1	94	+537.584%
2025-12-19	4.0500	4.0500	4.0500	4.0500	0.000%	2	94	+369.136%
2025-12-17	4.0500	4.0500	4.0500	4.0500	+1.250%	61	92	+369.136%
2025-12-15	4.0000	4.0000	4.0000	4.0000	+95.122%	5	31	+375.000%
2025-12-08	2.0500	2.0500	2.0500	2.0500	-36.137%	1	26	+826.829%
2025-11-25	3.2100	3.2100	3.2100	3.2100	+50.704%	1	27	+491.900%
2025-11-17	2.1300	2.1300	2.1300	2.1300	+42.000%	1	26	+792.019%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+15.385%	25	26	+1,166.667%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+62.500%	1	37	+1,361.538%
2025-11-04	0.8200	0.8200	0.8000	0.8000	-35.484%	15	37	+2,275.000%
2025-10-22	1.2400	1.2400	1.2400	1.2400	+0.813%	1	22	+1,432.258%
2025-10-21	1.2300	1.2300	1.2300	1.2300	-12.143%	1	22	+1,444.715%
2025-10-20	1.4000	1.4000	1.4000	1.4000	-6.040%	10	22	+1,257.143%
2025-10-14	1.4900	1.4900	1.4900	1.4900	+5.674%	1	12	+1,175.168%
2025-10-09	1.1300	1.4100	1.1300	1.4100	0.000%	11	11	+1,247.518%