Dark

JNJ20270115C280
JNJ Jan 15 2027 280.00 Call (JNJ270115C00280000)
option OPRA

EOD

Sep 4, 2026

15.48-10.052%(-1.73)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	16.3000	16.3000	15.4800	15.4800	-10.052%	51	4,382	0.000%
2026-09-03	15.8500	17.2100	15.8000	17.2100	+9.270%	29	4,382	-10.052%
2026-09-02	14.5500	17.1000	14.5500	15.7500	+18.421%	28	4,372	-1.714%
2026-09-01	12.2000	13.3000	11.5000	13.3000	+20.036%	40	4,384	+16.391%
2026-08-31	11.5000	12.2500	10.3000	11.0800	-1.773%	5	4,407	+39.711%
2026-08-28	11.6500	11.6500	11.2800	11.2800	-3.176%	4	4,403	+37.234%
2026-08-27	11.7000	11.8300	10.9000	11.6500	-12.538%	32	4,405	+32.876%
2026-08-26	13.0000	13.3500	13.0000	13.3200	-8.892%	9	4,406	+16.216%
2026-08-25	15.1000	15.1000	14.6200	14.6200	+2.166%	14	4,405	+5.882%
2026-08-24	13.1000	14.5500	13.1000	14.3100	+5.922%	25	4,392	+8.176%
2026-08-21	12.6000	13.7000	12.6000	13.5100	+8.253%	33	4,369	+14.582%
2026-08-20	13.6000	14.6500	12.3500	12.4800	-21.212%	86	4,362	+24.038%
2026-08-19	13.9500	16.2000	13.9500	15.8400	+13.143%	17	4,331	-2.273%
2026-08-18	13.7500	14.0000	13.0700	14.0000	+39.303%	38	4,333	+10.571%
2026-08-17	9.2000	10.5500	9.2000	10.0500	+3.183%	13	4,313	+54.030%
2026-08-14	9.7500	9.7500	9.7200	9.7400	-2.600%	8	4,312	+58.932%
2026-08-13	9.8000	10.4700	9.8000	10.0000	+1.112%	24	4,318	+54.800%
2026-08-12	8.2000	9.8900	8.2000	9.8900	-0.101%	172	4,300	+56.522%
2026-08-11	9.8000	9.9000	9.5000	9.9000	-5.263%	2,569	4,470	+56.364%
2026-08-10	10.0000	10.4500	9.7500	10.4500	+17.416%	46	2,410	+48.134%
2026-08-07	9.0500	9.3400	8.9000	8.9000	-5.820%	30	2,407	+73.933%
2026-08-06	9.9500	9.9500	9.1000	9.4500	-5.500%	64	2,407	+63.810%
2026-08-05	9.4700	10.5000	9.4000	10.0000	+19.048%	51	2,385	+54.800%
2026-08-04	8.4000	8.4000	8.4000	8.4000	+7.006%	1	2,367	+84.286%
2026-08-03	7.6000	7.9000	7.6000	7.8500	-20.707%	14	2,366	+97.197%
2026-07-31	8.4000	10.0000	8.4000	9.9000	+7.609%	623	2,365	+56.364%
2026-07-30	9.0000	9.4500	9.0000	9.2000	-33.813%	10	1,750	+68.261%
2026-07-29	14.7000	14.7000	13.9000	13.9000	-5.442%	4	1,751	+11.367%
2026-07-28	15.6300	16.5700	13.5000	14.7000	+9.865%	37	1,747	+5.306%
2026-07-27	14.1500	14.5500	13.3800	13.3800	+11.500%	127	1,720	+15.695%
2026-07-24	12.0000	12.3000	11.9000	12.0000	+14.068%	107	1,682	+29.000%
2026-07-23	10.1500	10.5200	10.1500	10.5200	+18.870%	14	1,608	+47.148%
2026-07-22	8.9000	9.3500	8.8500	8.8500	+13.462%	13	1,608	+74.915%
2026-07-21	7.3600	7.8000	7.2000	7.8000	+9.091%	20	1,603	+98.462%
2026-07-20	8.0000	8.0000	7.0400	7.1500	-17.816%	19	1,591	+116.503%
2026-07-17	8.6000	8.7000	8.6000	8.7000	+17.568%	2	1,592	+77.931%
2026-07-16	6.9900	7.5000	6.9900	7.4000	+18.780%	9	1,593	+109.189%
2026-07-15	7.2700	8.5000	6.0700	6.2300	-27.977%	157	1,591	+148.475%
2026-07-14	9.4500	9.4500	8.6000	8.6500	-18.009%	25	1,637	+78.960%
2026-07-13	10.7500	10.9500	10.2100	10.5500	+1.442%	371	1,624	+46.730%
2026-07-10	11.2800	11.2800	10.4000	10.4000	-11.864%	3	1,617	+48.846%
2026-07-09	12.6500	12.6500	11.8000	11.8000	-22.112%	18	1,616	+31.186%
2026-07-08	15.2600	15.2600	14.9200	15.1500	-7.622%	7	1,599	+2.178%
2026-07-07	16.6000	16.7500	14.7200	16.4000	+42.609%	218	1,598	-5.610%
2026-07-06	10.6800	11.7700	10.5800	11.5000	-10.016%	17	1,407	+34.609%
2026-07-02	10.4000	12.7800	10.4000	12.7800	+45.227%	24	1,380	+21.127%
2026-07-01	8.1500	9.1600	8.1500	8.8000	-12.871%	42	1,380	+75.909%
2026-06-30	11.0000	11.0000	9.1500	10.1000	-5.607%	48	1,375	+53.267%
2026-06-29	10.0500	10.7000	9.6000	10.7000	+17.453%	13	1,359	+44.673%
2026-06-26	7.7100	9.1100	7.7100	9.1100	+51.833%	32	1,347	+69.923%
2026-06-25	5.6300	6.4300	5.5000	6.0000	+21.212%	62	1,329	+158.000%
2026-06-24	5.0500	5.0500	4.5400	4.9500	+10.000%	51	1,302	+212.727%
2026-06-23	3.8000	4.5000	3.6300	4.5000	+66.667%	43	1,297	+244.000%
2026-06-22	3.0000	3.0000	2.7000	2.7000	-10.299%	194	1,288	+473.333%
2026-06-18	2.9500	3.0100	2.7900	3.0100	-15.211%	15	1,088	+414.286%
2026-06-17	3.4700	3.6500	3.3400	3.5500	-11.250%	8	1,088	+336.056%
2026-06-16	3.9100	4.0500	3.5300	4.0000	-7.193%	20	1,088	+287.000%
2026-06-15	4.4500	4.8000	4.1800	4.3100	-15.656%	10	1,084	+259.165%
2026-06-12	5.1300	5.4000	5.0700	5.1100	-3.766%	25	1,085	+202.935%
2026-06-11	5.3500	5.7500	5.3100	5.3100	-0.748%	27	1,085	+191.525%
2026-06-10	5.0000	5.3500	4.8000	5.3500	+23.843%	110	1,086	+189.346%
2026-06-09	3.4700	4.3200	3.4700	4.3200	+16.129%	17	1,086	+258.333%
2026-06-08	3.9000	3.9300	3.0000	3.7200	-9.268%	19	1,079	+316.129%
2026-06-05	4.0000	4.1000	3.6600	4.1000	+32.258%	14	1,076	+277.561%
2026-06-04	3.1000	3.1000	3.1000	3.1000	+23.506%	3	1,085	+399.355%
2026-06-03	2.5100	2.5100	2.5100	2.5100	+0.400%	1	1,085	+516.733%
2026-06-01	2.2400	2.5300	2.2400	2.5000	-6.716%	6	1,084	+519.200%
2026-05-29	3.0000	3.0100	2.6800	2.6800	-24.507%	7	1,084	+477.612%
2026-05-28	3.3500	3.5900	3.3500	3.5500	-2.740%	21	1,080	+336.056%
2026-05-27	3.9000	3.9000	3.6200	3.6500	+6.105%	8	1,081	+324.110%
2026-05-26	3.5800	3.7800	3.4400	3.4400	-7.775%	17	1,081	+350.000%
2026-05-22	3.6200	3.8500	3.6200	3.7300	+11.343%	21	1,081	+315.013%
2026-05-21	3.2500	3.3500	3.1500	3.3500	+3.715%	8	1,083	+362.090%
2026-05-19	3.2300	3.2300	3.2300	3.2300	+2.540%	1	1,083	+379.257%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+2.606%	1	1,083	+391.429%
2026-05-15	3.4700	3.4800	2.8300	3.0700	-12.784%	16	1,083	+404.235%
2026-05-14	3.8300	3.8300	3.4300	3.5200	+2.029%	18	1,087	+339.773%
2026-05-13	2.7100	3.5500	2.7100	3.4500	+46.809%	15	1,087	+348.696%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,087	+558.723%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-0.376%	1	1,086	+484.151%
2026-05-06	2.6600	2.6600	2.6600	2.6600	-15.556%	1	1,085	+481.955%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+5.000%	1	1,086	+391.429%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-14.773%	10	1,086	+416.000%
2026-05-01	3.4600	3.8500	3.4600	3.5200	-8.333%	265	873	+339.773%
2026-04-24	3.6700	3.8400	2.8400	3.8400	+42.222%	16	873	+303.125%
2026-04-21	3.6500	3.6500	2.7000	2.7000	-46.000%	5	873	+473.333%
2026-04-17	5.0000	5.0000	5.0000	5.0000	-4.398%	11	873	+209.600%
2026-04-16	5.2300	5.2300	5.2300	5.2300	-8.246%	1	870	+195.985%
2026-04-15	5.5900	6.0000	5.5900	5.7000	-22.449%	23	869	+171.579%
2026-04-14	5.7500	7.3500	5.4000	7.3500	+26.289%	22	860	+110.612%
2026-04-13	6.3000	6.3000	5.7500	5.8200	-2.676%	15	850	+165.979%
2026-04-10	6.4500	6.4500	5.9800	5.9800	-16.944%	5	840	+158.863%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+7.463%	5	839	+115.000%
2026-04-08	6.1400	7.4000	6.1400	6.7000	-2.899%	314	840	+131.045%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-10.390%	3	533	+124.348%
2026-04-06	8.1000	8.1000	7.7000	7.7000	-14.917%	4	530	+101.039%
2026-04-02	9.2200	9.2700	9.0500	9.0500	+1.344%	5	529	+71.050%
2026-04-01	9.0900	9.0900	8.9300	8.9300	+1.247%	3	529	+73.348%
2026-03-31	9.0500	9.0500	8.7700	8.8200	+0.800%	5	529	+75.510%
2026-03-30	8.7900	8.7900	8.7000	8.7500	-1.685%	14	528	+76.914%
2026-03-27	8.8000	8.9000	8.8000	8.9000	+7.229%	5	539	+73.933%
2026-03-26	7.4000	8.3000	7.4000	8.3000	+7.792%	32	536	+86.506%
2026-03-25	6.7500	7.7000	6.7500	7.7000	+20.313%	38	514	+101.039%
2026-03-24	6.4000	6.4000	6.4000	6.4000	-7.914%	1	486	+141.875%
2026-03-23	7.2000	7.2000	6.9500	6.9500	-6.836%	3	485	+122.734%
2026-03-20	8.0000	8.3000	7.4600	7.4600	-9.576%	19	485	+107.507%
2026-03-19	8.1000	8.5500	8.1000	8.2500	+3.125%	13	469	+87.636%
2026-03-18	8.0500	8.0500	7.9000	8.0000	-2.913%	12	458	+93.500%
2026-03-17	8.7500	8.7500	7.7500	8.2400	-10.337%	76	456	+87.864%
2026-03-16	9.1900	9.1900	9.1900	9.1900	-5.258%	5	472	+68.444%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-2.020%	8	467	+59.588%
2026-03-12	8.9500	9.9000	8.9500	9.9000	+12.500%	4	467	+56.364%
2026-03-11	9.0000	9.0000	8.8000	8.8000	-2.222%	7	464	+75.909%
2026-03-09	8.7900	9.0000	8.7900	9.0000	+20.000%	6	470	+72.000%
2026-03-06	7.3500	7.5000	7.0000	7.5000	-8.537%	34	469	+106.400%
2026-03-05	7.3700	8.2000	7.2500	8.2000	-15.026%	51	457	+88.780%
2026-03-03	9.4000	9.6500	9.4000	9.6500	-7.656%	63	457	+60.415%
2026-03-02	10.2500	10.5000	10.2500	10.4500	+7.732%	3	434	+48.134%
2026-02-27	8.8100	10.0000	8.7200	9.7000	+9.234%	114	434	+59.588%
2026-02-26	8.8800	8.8800	8.8800	8.8800	-2.418%	7	407	+74.324%
2026-02-24	9.3000	9.5000	7.8300	9.1000	0.000%	31	400	+70.110%
2026-02-23	7.7000	9.1000	7.7000	9.1000	+13.043%	7	394	+70.110%
2026-02-20	7.7500	8.0500	7.2000	8.0500	-13.161%	55	387	+92.298%
2026-02-19	8.9000	9.2700	8.8500	9.2700	+7.541%	5	346	+66.990%
2026-02-18	8.2500	9.0000	8.2500	8.6200	-0.920%	62	344	+79.582%
2026-02-17	8.8000	8.8000	8.7000	8.7000	-0.115%	14	282	+77.931%
2026-02-13	8.9000	8.9000	8.6000	8.7100	-7.242%	11	283	+77.727%
2026-02-12	6.6500	9.3900	6.6500	9.3900	+51.452%	121	283	+64.856%
2026-02-11	6.3000	6.5500	6.2000	6.2000	-0.482%	23	186	+149.677%
2026-02-10	6.2000	6.2300	6.2000	6.2300	-7.429%	31	184	+148.475%
2026-02-06	6.3500	6.7400	5.9500	6.7300	+9.431%	25	197	+130.015%
2026-02-05	6.4500	6.7000	6.0000	6.1500	+23.000%	53	179	+151.707%
2026-02-04	4.9000	5.1500	4.9000	5.0000	+2.669%	54	164	+209.600%
2026-02-03	4.8700	4.8700	4.8700	4.8700	+6.332%	10	125	+217.864%
2026-02-02	3.6800	4.5800	3.6800	4.5800	+24.457%	12	115	+237.991%
2026-01-29	3.6800	3.6800	3.6800	3.6800	+11.515%	1	103	+320.652%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+57.143%	9	103	+369.091%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-3.226%	70	94	+637.143%
2026-01-16	1.9700	2.1700	1.9700	2.1700	+10.714%	2	24	+613.364%
2026-01-14	1.5700	1.9600	1.5700	1.9600	+130.588%	9	24	+689.796%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-39.716%	1	24	+1,721.176%
2025-12-26	1.4100	1.4100	1.4100	1.4100	-22.099%	8	24	+997.872%
2025-12-15	1.8100	1.8100	1.8100	1.8100	+64.545%	1	16	+755.249%
2025-11-19	1.1000	1.1000	1.1000	1.1000	0.000%	15	15	+1,307.273%