Dark

JNJ20270115C290
JNJ Jan 15 2027 290.00 Call (JNJ270115C00290000)
option OPRA

EOD

Jul 23, 2026

7.40+15.987%(+1.02)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.9500	8.3000	6.9500	7.4000	+15.987%	122	1,310	0.000%
2026-07-22	5.7700	6.6500	5.6500	6.3800	+18.148%	8	1,192	+15.987%
2026-07-21	4.7000	5.4000	4.7000	5.4000	+6.931%	38	1,190	+37.037%
2026-07-20	5.5000	5.5000	5.0000	5.0500	-20.472%	16	1,192	+46.535%
2026-07-17	6.0500	6.3500	6.0000	6.3500	+28.283%	127	1,192	+16.535%
2026-07-16	5.2000	5.3500	4.9500	4.9500	+3.125%	20	1,092	+49.495%
2026-07-15	5.9400	5.9400	4.8000	4.8000	-23.200%	25	1,078	+54.167%
2026-07-14	6.3000	6.6500	6.2500	6.2500	-19.974%	117	1,061	+18.400%
2026-07-13	7.6000	7.8100	7.5700	7.8100	-5.103%	34	982	-5.250%
2026-07-10	7.9500	8.2300	7.9500	8.2300	-15.155%	18	994	-10.085%
2026-07-09	9.8500	9.8500	9.5700	9.7000	-17.094%	4	979	-23.711%
2026-07-08	11.9000	11.9000	11.2500	11.7000	-8.091%	25	977	-36.752%
2026-07-07	12.1200	13.0500	11.5000	12.7300	+44.331%	95	959	-41.870%
2026-07-06	8.0000	8.8200	8.0000	8.8200	-14.369%	11	884	-16.100%
2026-07-02	7.1800	10.3000	7.1800	10.3000	+52.367%	15	876	-28.155%
2026-07-01	6.4300	6.7600	5.7000	6.7600	-9.262%	76	876	+9.467%
2026-06-30	8.0500	8.1100	6.6600	7.4500	+1.085%	54	822	-0.671%
2026-06-29	6.3900	7.3700	6.3900	7.3700	+7.591%	17	772	+0.407%
2026-06-26	5.5000	6.8500	5.4600	6.8500	+67.073%	234	771	+8.029%
2026-06-25	4.4500	4.5500	3.8900	4.1000	+22.388%	216	576	+80.488%
2026-06-24	3.3500	3.3500	3.1500	3.3500	+4.688%	33	434	+120.896%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+4.235%	1	408	+131.250%
2026-06-15	3.0700	3.0700	3.0700	3.0700	-19.211%	3	408	+141.042%
2026-06-12	3.4100	3.8000	3.4100	3.8000	+5.556%	17	411	+94.737%
2026-06-11	4.0500	4.0500	3.6000	3.6000	+3.746%	30	409	+105.556%
2026-06-10	3.6500	3.6500	3.4700	3.4700	+41.633%	7	397	+113.256%
2026-06-09	2.4500	2.4500	2.4500	2.4500	+16.667%	25	392	+202.041%
2026-06-04	1.9800	2.1100	1.9800	2.1000	+29.630%	20	392	+252.381%
2026-06-01	1.4500	1.6200	1.4500	1.6200	-19.000%	2	374	+356.790%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-9.910%	1	376	+270.000%
2026-05-21	2.2200	2.2200	2.2200	2.2200	-4.721%	1	375	+233.333%
2026-05-20	2.3300	2.3300	2.3300	2.3300	+7.373%	5	375	+217.597%
2026-05-13	2.0100	2.1700	2.0100	2.1700	+17.297%	2	376	+241.014%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+12.805%	6	378	+300.000%
2026-05-08	1.5900	1.6400	1.5900	1.6400	-26.457%	33	378	+351.220%
2026-04-27	2.2300	2.2300	2.2300	2.2300	+29.651%	3	361	+231.839%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-49.854%	1	360	+330.233%
2026-04-17	3.4300	3.4300	3.4300	3.4300	-14.250%	10	360	+115.743%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-14.347%	1	360	+85.000%
2026-04-14	4.7000	4.8000	4.6700	4.6700	+11.190%	7	361	+58.458%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-10.638%	2	357	+76.190%
2026-04-10	4.7000	4.7000	4.7000	4.7000	-17.544%	12	355	+57.447%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+4.587%	3	343	+29.825%
2026-04-08	4.3800	5.4500	4.3800	5.4500	+7.921%	11	343	+35.780%
2026-04-07	5.0500	5.0500	5.0500	5.0500	-14.407%	2	343	+46.535%
2026-04-06	6.0000	6.0000	5.9000	5.9000	-13.869%	4	341	+25.424%
2026-03-30	6.9000	6.9000	6.8500	6.8500	+16.102%	2	339	+8.029%
2026-03-27	5.9000	5.9000	5.9000	5.9000	+0.855%	5	339	+25.424%
2026-03-26	5.8500	5.8500	5.8500	5.8500	+2.632%	3	335	+26.496%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+14.000%	1	332	+29.825%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-20.635%	1	333	+48.000%
2026-03-19	6.2000	6.3000	6.2000	6.3000	+5.000%	2	332	+17.460%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+1.695%	25	333	+23.333%
2026-03-17	6.0000	6.0800	5.9000	5.9000	-15.714%	3	333	+25.424%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-5.405%	4	332	+5.714%
2026-03-13	7.4000	7.4000	7.4000	7.4000	+10.448%	8	329	0.000%
2026-03-11	6.6500	6.7000	6.6500	6.7000	-4.286%	3	329	+10.448%
2026-03-10	6.9000	7.0000	6.9000	7.0000	+33.333%	6	326	+5.714%
2026-03-06	5.3500	5.3500	5.2500	5.2500	+1.942%	27	321	+40.952%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-28.966%	25	294	+43.689%
2026-03-04	7.0000	7.3000	7.0000	7.2500	+3.571%	18	319	+2.069%
2026-02-24	6.9500	7.0000	6.9500	7.0000	+6.061%	2	309	+5.714%
2026-02-23	6.6000	6.6000	6.6000	6.6000	+20.000%	8	309	+12.121%
2026-02-20	5.7500	5.7500	5.5000	5.5000	-12.000%	26	301	+34.545%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+3.135%	2	302	+18.400%
2026-02-18	6.0000	6.2300	5.9300	6.0600	-12.680%	54	301	+22.112%
2026-02-12	5.9500	6.9400	5.7000	6.9400	+120.317%	258	275	+6.628%
2026-02-09	3.1500	3.1500	3.1500	3.1500	-30.000%	2	40	+134.921%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+18.110%	4	40	+64.444%
2026-02-04	3.8100	3.8100	3.8100	3.8100	+12.722%	10	40	+94.226%
2026-02-03	3.3800	3.3800	3.3800	3.3800	+12.292%	5	30	+118.935%
2026-02-02	3.0100	3.0100	3.0100	3.0100	+88.125%	1	25	+145.847%
2026-01-27	1.6000	1.6000	1.6000	1.6000	+25.000%	17	26	+362.500%
2026-01-15	1.2800	1.2800	1.2800	1.2800	+212.195%	1	24	+478.125%
2025-12-30	0.4100	0.4100	0.4100	0.4100	-63.393%	1	24	+1,704.878%
2025-12-15	1.1200	1.1200	1.1200	1.1200	-17.037%	1	23	+560.714%
2025-12-12	1.3500	1.3500	1.3500	1.3500	-10.000%	5	22	+448.148%
2025-12-11	1.5000	1.5000	1.5000	1.5000	+100.000%	1	17	+393.333%
2025-12-05	1.1700	1.1700	0.7500	0.7500	0.000%	16	16	+886.667%