Dark

JNJ20270115C270
JNJ Jan 15 2027 270.00 Call (JNJ270115C00270000)
option OPRA

EOD

Sep 4, 2026

20.54-9.115%(-2.06)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	20.6500	21.1000	20.4500	20.5400	-9.115%	56	2,610	0.000%
2026-09-03	21.7000	22.9500	21.7000	22.6000	+4.630%	15	2,610	-9.115%
2026-09-02	19.5000	23.7500	19.5000	21.6000	+29.264%	20	2,600	-4.907%
2026-09-01	16.5000	16.7100	16.3900	16.7100	+7.460%	3	2,603	+22.920%
2026-08-31	15.5000	15.8000	15.1000	15.5500	-2.508%	121	2,604	+32.090%
2026-08-28	15.6500	15.9500	15.2700	15.9500	+2.572%	8	2,683	+28.777%
2026-08-27	16.0000	16.2100	15.3000	15.5500	-11.648%	21	2,681	+32.090%
2026-08-26	18.6500	18.6500	17.6000	17.6000	-11.779%	127	2,681	+16.705%
2026-08-25	19.0200	19.9500	19.0200	19.9500	+1.527%	44	2,653	+2.957%
2026-08-24	17.1500	19.6500	17.1500	19.6500	+7.849%	14	2,673	+4.529%
2026-08-21	16.3000	18.7500	16.3000	18.2200	+7.176%	21	2,674	+12.733%
2026-08-20	18.2000	19.3000	16.6500	17.0000	-13.924%	13	2,674	+20.824%
2026-08-19	18.8000	21.2400	18.8000	19.7500	+5.053%	68	2,681	+4.000%
2026-08-18	16.8500	18.9000	16.8500	18.8000	+35.740%	61	2,679	+9.255%
2026-08-17	14.1000	14.9000	13.8500	13.8500	+2.974%	27	2,674	+48.303%
2026-08-14	13.7500	13.7500	13.3000	13.4500	-5.481%	15	2,663	+52.714%
2026-08-13	13.9300	14.2300	13.9300	14.2300	+3.116%	19	2,658	+44.343%
2026-08-12	12.9000	14.1200	12.9000	13.8000	-1.075%	45	2,657	+48.841%
2026-08-11	13.9500	13.9500	13.0500	13.9500	+4.104%	45	2,648	+47.240%
2026-08-10	13.9200	14.1900	13.4000	13.4000	+10.744%	21	2,612	+53.284%
2026-08-07	12.4500	12.4500	12.1000	12.1000	-5.098%	17	2,609	+69.752%
2026-08-06	12.8000	12.9000	12.7000	12.7500	-5.904%	40	2,593	+61.098%
2026-08-05	12.7500	13.5500	12.7500	13.5500	+16.810%	7	2,553	+51.587%
2026-08-04	10.9000	11.6000	10.9000	11.6000	+0.870%	5	2,550	+77.069%
2026-08-03	12.6500	12.6500	10.4500	11.5000	-9.234%	76	2,545	+78.609%
2026-07-31	11.9300	13.6500	11.9300	12.6700	+2.591%	29	2,473	+62.115%
2026-07-30	13.8400	14.7000	11.8500	12.3500	-33.602%	22	2,458	+66.316%
2026-07-29	18.7500	19.2200	18.6000	18.6000	-2.618%	4	2,452	+10.430%
2026-07-28	19.4500	23.1000	19.1000	19.1000	+5.234%	57	2,452	+7.539%
2026-07-27	16.2000	19.0000	16.2000	18.1500	+11.830%	82	2,432	+13.168%
2026-07-24	15.8000	16.2500	15.8000	16.2300	+12.708%	11	2,367	+26.556%
2026-07-23	12.6500	14.7000	12.6500	14.4000	+13.834%	45	2,362	+42.639%
2026-07-22	11.8000	12.6500	11.8000	12.6500	+25.871%	31	2,335	+62.372%
2026-07-21	9.3000	10.1900	9.3000	10.0500	+4.688%	17	2,350	+104.378%
2026-07-20	10.9800	11.1800	9.6000	9.6000	-16.522%	10	2,341	+113.958%
2026-07-17	11.9500	12.2500	11.3400	11.5000	+19.792%	105	2,338	+78.609%
2026-07-16	8.5600	10.4000	8.5600	9.6000	+5.495%	13	2,255	+113.958%
2026-07-15	10.0500	11.3500	9.1000	9.1000	-22.487%	15	2,247	+125.714%
2026-07-14	12.0500	12.0500	11.7400	11.7400	-18.754%	9	2,243	+74.957%
2026-07-13	14.0500	14.5000	14.0500	14.4500	+3.957%	79	2,239	+42.145%
2026-07-10	15.3000	15.3000	13.6500	13.9000	-9.446%	7	2,291	+47.770%
2026-07-09	17.5500	17.5500	15.3500	15.3500	-17.027%	17	2,291	+33.811%
2026-07-08	19.9300	20.1800	18.5000	18.5000	-11.905%	121	2,284	+11.027%
2026-07-07	19.5000	21.3500	19.5000	21.0000	+33.758%	78	2,168	-2.190%
2026-07-06	16.8000	16.8000	14.5500	15.7000	-13.019%	48	2,157	+30.828%
2026-07-02	14.2000	18.0500	14.1600	18.0500	+47.227%	35	2,102	+13.795%
2026-07-01	11.4000	12.3500	11.4000	12.2600	-4.814%	107	2,102	+67.537%
2026-06-30	14.0500	14.6000	12.6900	12.8800	+2.629%	22	2,012	+59.472%
2026-06-29	11.6800	12.5500	11.6800	12.5500	0.000%	27	2,007	+63.665%
2026-06-26	12.1700	12.5500	11.9500	12.5500	+46.441%	39	2,001	+63.665%
2026-06-25	7.5000	9.1800	7.5000	8.5700	+24.927%	53	1,982	+139.673%
2026-06-24	6.9500	7.0300	6.6400	6.8600	+15.488%	28	1,959	+199.417%
2026-06-23	5.6200	5.9400	5.2800	5.9400	+32.000%	108	1,958	+245.791%
2026-06-22	4.2000	4.5000	4.0500	4.5000	+7.143%	15	1,938	+356.444%
2026-06-18	4.5700	4.5700	4.1000	4.2000	-16.832%	39	1,922	+389.048%
2026-06-17	5.3700	5.3700	5.0000	5.0500	-11.404%	14	1,922	+306.733%
2026-06-16	5.7600	5.8500	5.1200	5.7000	-5.941%	39	1,922	+260.351%
2026-06-15	6.6200	6.6300	5.8000	6.0600	-20.263%	8	1,898	+238.944%
2026-06-12	7.3500	7.7000	7.3500	7.6000	-3.185%	24	1,900	+170.263%
2026-06-11	8.1800	8.2000	7.8500	7.8500	+6.803%	22	1,885	+161.656%
2026-06-10	7.1700	7.6000	7.1200	7.3500	+9.701%	18	1,891	+179.456%
2026-06-09	5.1900	6.9000	5.1600	6.7000	+33.466%	60	1,899	+206.567%
2026-06-08	5.6200	5.6500	5.0000	5.0200	-14.188%	42	1,856	+309.163%
2026-06-05	4.8500	5.9000	4.8500	5.8500	+26.898%	18	1,856	+251.111%
2026-06-04	4.1400	4.6100	3.8600	4.6100	+26.301%	29	1,848	+345.553%
2026-06-03	3.6200	3.8200	3.5000	3.6500	0.000%	22	1,835	+462.740%
2026-06-02	3.4000	3.6600	3.4000	3.6500	+4.286%	14	1,826	+462.740%
2026-06-01	3.6500	3.6500	3.2900	3.5000	-10.256%	14	1,823	+486.857%
2026-05-29	4.9500	4.9800	3.8000	3.9000	-25.714%	34	1,827	+426.667%
2026-05-28	5.2700	5.2700	4.9000	5.2500	+1.942%	13	1,805	+291.238%
2026-05-27	4.5000	5.7000	4.5000	5.1500	+3.000%	863	1,805	+298.835%
2026-05-26	5.2400	5.3500	4.8000	5.0000	-9.256%	20	1,074	+310.800%
2026-05-22	5.3900	5.9500	5.3100	5.5100	+13.608%	26	1,061	+272.777%
2026-05-21	4.6300	5.0400	4.6000	4.8500	-6.910%	18	1,049	+323.505%
2026-05-20	5.0200	5.2600	5.0200	5.2100	+6.327%	18	1,049	+294.242%
2026-05-19	4.4700	5.1000	4.3300	4.9000	+1.031%	571	624	+319.184%
2026-05-18	4.1200	4.8600	4.1200	4.8500	+8.989%	14	624	+323.505%
2026-05-15	5.1100	5.1200	4.4500	4.4500	-12.745%	23	624	+361.573%
2026-05-14	5.4800	5.4800	5.0000	5.1000	-0.971%	20	614	+302.745%
2026-05-13	3.9200	5.2000	3.9000	5.1500	+28.750%	29	620	+298.835%
2026-05-12	3.4500	4.2000	3.4500	4.0000	+26.984%	11	620	+413.500%
2026-05-11	3.3900	3.3900	3.1500	3.1500	-5.120%	11	620	+552.063%
2026-05-08	3.4100	3.4100	3.1000	3.3200	+1.840%	24	615	+518.675%
2026-05-07	3.8100	3.8100	3.2300	3.2600	-17.048%	11	615	+530.061%
2026-05-06	4.3900	4.5000	3.8000	3.9300	-9.028%	19	611	+422.646%
2026-05-05	4.1900	4.3200	4.1900	4.3200	-0.690%	6	613	+375.463%
2026-05-04	4.3000	4.3800	4.3000	4.3500	-16.346%	9	612	+372.184%
2026-05-01	5.0300	5.4500	5.0300	5.2000	-14.050%	9	614	+295.000%
2026-04-30	5.2100	6.0500	5.2100	6.0500	+26.042%	8	614	+239.504%
2026-04-29	4.5000	4.8000	4.5000	4.8000	-9.263%	5	614	+327.917%
2026-04-28	5.1700	5.4500	5.1700	5.2900	+11.839%	12	615	+288.280%
2026-04-27	4.6700	4.8700	4.6700	4.7300	-11.589%	10	613	+334.249%
2026-04-24	5.3400	5.3800	5.0500	5.3500	-9.322%	8	611	+283.925%
2026-04-23	5.4000	5.9000	5.4000	5.9000	+34.091%	7	612	+248.136%
2026-04-22	4.7000	4.7000	4.4000	4.4000	-4.762%	3	610	+366.818%
2026-04-21	5.7100	5.7100	4.3000	4.6200	-19.652%	35	585	+344.589%
2026-04-20	6.9000	6.9000	5.7500	5.7500	+7.477%	11	585	+257.217%
2026-04-17	6.8200	6.8500	5.3500	5.3500	-28.380%	33	586	+283.925%
2026-04-16	7.4700	7.4700	7.4700	7.4700	-4.719%	1	588	+174.967%
2026-04-15	8.0100	8.0100	7.8400	7.8400	-15.699%	3	587	+161.990%
2026-04-14	9.1000	9.3000	9.0500	9.3000	+11.377%	17	586	+120.860%
2026-04-13	8.6900	8.6900	8.3500	8.3500	-6.180%	7	570	+145.988%
2026-04-10	9.2200	9.2200	8.9000	8.9000	-10.101%	18	569	+130.787%
2026-04-09	10.0000	10.5000	9.9000	9.9000	+7.609%	35	565	+107.475%
2026-04-08	9.3000	9.3000	9.2000	9.2000	-1.075%	6	551	+123.261%
2026-04-07	9.5000	9.5000	9.3000	9.3000	-9.709%	5	545	+120.860%
2026-04-06	11.1000	11.1000	10.3000	10.3000	-10.435%	4	545	+99.417%
2026-04-02	12.4000	12.4500	11.5000	11.5000	-8.000%	21	542	+78.609%
2026-04-01	13.3000	13.3000	12.5000	12.5000	+5.932%	3	542	+64.320%
2026-03-31	11.8000	11.8000	11.8000	11.8000	+0.426%	1	542	+74.068%
2026-03-30	11.8700	11.8800	11.7500	11.7500	+0.858%	17	542	+74.809%
2026-03-27	11.2900	11.6500	11.2100	11.6500	+7.373%	105	556	+76.309%
2026-03-26	10.1800	10.8600	10.1800	10.8500	+2.358%	5	649	+89.309%
2026-03-25	10.6000	10.7000	10.6000	10.6000	+12.169%	50	645	+93.774%
2026-03-24	8.6000	9.4500	8.6000	9.4500	-1.563%	18	595	+117.354%
2026-03-23	9.5000	9.6000	9.5000	9.6000	-9.434%	3	593	+113.958%
2026-03-20	10.6500	10.6500	10.4000	10.6000	-6.608%	10	591	+93.774%
2026-03-19	10.7500	11.3500	10.7500	11.3500	+2.715%	4	591	+80.969%
2026-03-18	10.7000	11.1000	10.6500	11.0500	+7.282%	22	589	+85.882%
2026-03-17	12.1500	12.1500	10.3000	10.3000	-15.574%	10	578	+99.417%
2026-03-16	12.2000	12.2000	12.2000	12.2000	-3.937%	1	569	+68.361%
2026-03-13	13.1000	13.1000	12.7000	12.7000	+0.395%	24	569	+61.732%
2026-03-12	12.0000	12.6500	12.0000	12.6500	+4.979%	31	567	+62.372%
2026-03-11	12.0500	12.0500	12.0500	12.0500	+11.574%	2	591	+70.456%
2026-03-09	11.0300	12.5600	10.8000	10.8000	+14.894%	95	589	+90.185%
2026-03-06	9.3000	9.4000	9.3000	9.4000	-10.476%	2	516	+118.511%
2026-03-05	10.5000	10.6200	9.8500	10.5000	-20.455%	13	516	+95.619%
2026-03-04	12.4000	13.2000	12.4000	13.2000	-2.222%	4	517	+55.606%
2026-03-03	13.2500	13.5000	13.0000	13.5000	0.000%	6	514	+52.148%
2026-03-02	13.5000	13.5000	13.0000	13.5000	+3.846%	14	510	+52.148%
2026-02-27	13.0000	13.0000	13.0000	13.0000	+16.383%	1	512	+58.000%
2026-02-26	11.1700	11.1700	11.1700	11.1700	-5.738%	2	511	+83.885%
2026-02-25	11.8500	11.8500	11.8000	11.8500	-4.358%	69	456	+73.333%
2026-02-24	12.0500	12.4000	12.0500	12.3900	+5.000%	25	456	+65.779%
2026-02-23	11.0000	12.4900	11.0000	11.8000	+16.256%	43	432	+74.068%
2026-02-20	11.0000	11.0000	10.1500	10.1500	-16.116%	14	429	+102.365%
2026-02-19	10.2500	12.1000	10.2500	12.1000	+8.520%	10	418	+69.752%
2026-02-18	11.3000	11.3000	11.1500	11.1500	+1.364%	15	413	+84.215%
2026-02-17	11.2400	11.2400	11.0000	11.0000	-5.254%	13	415	+86.727%
2026-02-13	12.1000	12.1000	11.4400	11.6100	-6.522%	25	397	+76.916%
2026-02-12	9.3000	12.4200	9.0000	12.4200	+31.429%	105	397	+65.378%
2026-02-11	9.0000	9.5000	8.9600	9.4500	+2.941%	160	409	+117.354%
2026-02-10	8.5000	9.1800	8.5000	9.1800	+2.000%	25	270	+123.747%
2026-02-06	8.8000	9.0000	7.3500	9.0000	+3.687%	15	255	+128.222%
2026-02-05	8.6800	8.6800	8.6800	8.6800	+37.778%	5	258	+136.636%
2026-02-04	6.2500	7.4500	6.2500	6.3000	-6.667%	168	253	+226.032%
2026-02-03	6.4500	6.7500	6.4500	6.7500	+13.828%	14	93	+204.296%
2026-02-02	5.9300	5.9300	5.9300	5.9300	+18.600%	1	79	+246.374%
2026-01-29	5.1000	5.1000	4.5000	5.0000	+25.000%	9	79	+310.800%
2026-01-28	5.0500	5.0500	4.0000	4.0000	+23.077%	10	74	+413.500%
2026-01-26	3.2500	3.2500	3.2500	3.2500	+16.071%	1	68	+532.000%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+1.449%	2	67	+633.571%
2026-01-22	3.1000	3.1500	2.7600	2.7600	-13.750%	24	67	+644.203%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+52.381%	1	55	+541.875%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+16.667%	1	55	+878.095%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-10.000%	15	54	+1,041.111%
2025-12-01	2.0000	2.0000	2.0000	2.0000	-9.091%	1	54	+927.000%
2025-11-26	2.2000	2.2000	2.2000	2.2000	+2.804%	25	54	+833.636%
2025-11-25	2.1400	2.1400	2.1400	2.1400	+42.667%	1	54	+859.813%
2025-11-18	1.5000	1.5000	1.5000	1.5000	+33.929%	5	53	+1,269.333%
2025-11-17	1.1200	1.1200	1.1200	1.1200	-7.438%	1	48	+1,733.929%
2025-11-14	1.0500	1.2100	1.0500	1.2100	+30.108%	35	47	+1,597.521%
2025-11-13	0.9300	0.9300	0.9300	0.9300	+9.412%	20	47	+2,108.602%
2025-11-12	0.8500	0.8500	0.8500	0.8500	+21.429%	12	27	+2,316.471%
2025-11-06	0.7000	0.7000	0.7000	0.7000	-17.647%	15	19	+2,834.286%
2025-10-20	0.8500	0.8500	0.8500	0.8500	0.000%	4	4	+2,316.471%