Dark

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

EOD

Sep 4, 2026

11.40-10.588%(-1.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	11.8000	11.8200	11.3000	11.4000	-10.588%	12	1,705	0.000%
2026-09-03	12.9000	12.9700	12.6500	12.7500	+22.010%	77	1,705	-10.588%
2026-09-02	13.3000	13.3000	10.4500	10.4500	+12.366%	2	1,649	+9.091%
2026-09-01	8.8700	9.3000	8.3300	9.3000	+18.020%	6	1,649	+22.581%
2026-08-31	7.7500	7.8800	7.7500	7.8800	-1.500%	5	1,651	+44.670%
2026-08-28	8.2700	8.2700	8.0000	8.0000	-0.498%	4	1,649	+42.500%
2026-08-27	7.7500	8.0400	7.7500	8.0400	-17.113%	5	1,648	+41.791%
2026-08-26	10.4600	10.4600	9.7000	9.7000	-9.767%	5	1,648	+17.526%
2026-08-25	11.2500	11.3500	10.7500	10.7500	+4.066%	12	1,644	+6.047%
2026-08-24	9.9500	10.7000	9.8000	10.3300	+5.949%	24	1,641	+10.358%
2026-08-21	10.1000	10.1000	9.5000	9.7500	+4.278%	8	1,636	+16.923%
2026-08-20	10.8500	10.8500	9.3500	9.3500	-18.341%	20	1,629	+21.925%
2026-08-19	10.5000	12.0000	10.5000	11.4500	+12.808%	78	1,612	-0.437%
2026-08-18	8.5000	10.4500	8.5000	10.1500	+42.958%	60	1,589	+12.315%
2026-08-17	7.5000	7.6900	7.1000	7.1000	+4.258%	25	1,542	+60.563%
2026-08-14	6.8100	6.8100	6.8100	6.8100	-4.085%	5	1,526	+67.401%
2026-08-13	7.2200	7.2200	7.1000	7.1000	-3.401%	2	1,526	+60.563%
2026-08-12	5.6500	7.3500	5.6500	7.3500	-8.125%	58	1,526	+55.102%
2026-08-11	7.8500	8.0000	7.8500	8.0000	+14.286%	2	1,553	+42.500%
2026-08-10	7.4000	7.7000	7.0000	7.0000	+9.375%	170	1,551	+62.857%
2026-08-07	6.6500	6.6500	6.3500	6.4000	-7.246%	5	1,388	+78.125%
2026-08-06	7.6000	7.6000	6.7000	6.9000	-8.000%	93	1,386	+65.217%
2026-08-05	6.8300	7.5000	6.8300	7.5000	+50.000%	29	1,330	+52.000%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-21.875%	2	1,321	+128.000%
2026-08-03	5.7800	6.4000	5.7800	6.4000	-11.111%	2	1,321	+78.125%
2026-07-31	6.8000	7.4000	6.8000	7.2000	+8.271%	24	1,321	+58.333%
2026-07-30	8.1500	8.1500	6.5500	6.6500	-33.500%	6	1,303	+71.429%
2026-07-29	11.0000	11.0000	10.0000	10.0000	-5.660%	7	1,304	+14.000%
2026-07-28	11.0000	12.5300	10.5500	10.6000	-1.395%	31	1,302	+7.547%
2026-07-27	10.2500	10.7500	10.2000	10.7500	+18.785%	25	1,293	+6.047%
2026-07-24	8.8000	9.0500	8.5700	9.0500	+22.297%	57	1,293	+25.967%
2026-07-23	6.9500	8.3000	6.9500	7.4000	+15.987%	122	1,310	+54.054%
2026-07-22	5.7700	6.6500	5.6500	6.3800	+18.148%	8	1,192	+78.683%
2026-07-21	4.7000	5.4000	4.7000	5.4000	+6.931%	38	1,190	+111.111%
2026-07-20	5.5000	5.5000	5.0000	5.0500	-20.472%	16	1,192	+125.743%
2026-07-17	6.0500	6.3500	6.0000	6.3500	+28.283%	127	1,192	+79.528%
2026-07-16	5.2000	5.3500	4.9500	4.9500	+3.125%	20	1,092	+130.303%
2026-07-15	5.9400	5.9400	4.8000	4.8000	-23.200%	25	1,078	+137.500%
2026-07-14	6.3000	6.6500	6.2500	6.2500	-19.974%	117	1,061	+82.400%
2026-07-13	7.6000	7.8100	7.5700	7.8100	-5.103%	34	982	+45.967%
2026-07-10	7.9500	8.2300	7.9500	8.2300	-15.155%	18	994	+38.518%
2026-07-09	9.8500	9.8500	9.5700	9.7000	-17.094%	4	979	+17.526%
2026-07-08	11.9000	11.9000	11.2500	11.7000	-8.091%	25	977	-2.564%
2026-07-07	12.1200	13.0500	11.5000	12.7300	+44.331%	95	959	-10.448%
2026-07-06	8.0000	8.8200	8.0000	8.8200	-14.369%	11	884	+29.252%
2026-07-02	7.1800	10.3000	7.1800	10.3000	+52.367%	15	876	+10.680%
2026-07-01	6.4300	6.7600	5.7000	6.7600	-9.262%	76	876	+68.639%
2026-06-30	8.0500	8.1100	6.6600	7.4500	+1.085%	54	822	+53.020%
2026-06-29	6.3900	7.3700	6.3900	7.3700	+7.591%	17	772	+54.681%
2026-06-26	5.5000	6.8500	5.4600	6.8500	+67.073%	234	771	+66.423%
2026-06-25	4.4500	4.5500	3.8900	4.1000	+22.388%	216	576	+178.049%
2026-06-24	3.3500	3.3500	3.1500	3.3500	+4.688%	33	434	+240.299%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+4.235%	1	408	+256.250%
2026-06-15	3.0700	3.0700	3.0700	3.0700	-19.211%	3	408	+271.336%
2026-06-12	3.4100	3.8000	3.4100	3.8000	+5.556%	17	411	+200.000%
2026-06-11	4.0500	4.0500	3.6000	3.6000	+3.746%	30	409	+216.667%
2026-06-10	3.6500	3.6500	3.4700	3.4700	+41.633%	7	397	+228.530%
2026-06-09	2.4500	2.4500	2.4500	2.4500	+16.667%	25	392	+365.306%
2026-06-04	1.9800	2.1100	1.9800	2.1000	+29.630%	20	392	+442.857%
2026-06-01	1.4500	1.6200	1.4500	1.6200	-19.000%	2	374	+603.704%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-9.910%	1	376	+470.000%
2026-05-21	2.2200	2.2200	2.2200	2.2200	-4.721%	1	375	+413.514%
2026-05-20	2.3300	2.3300	2.3300	2.3300	+7.373%	5	375	+389.270%
2026-05-13	2.0100	2.1700	2.0100	2.1700	+17.297%	2	376	+425.346%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+12.805%	6	378	+516.216%
2026-05-08	1.5900	1.6400	1.5900	1.6400	-26.457%	33	378	+595.122%
2026-04-27	2.2300	2.2300	2.2300	2.2300	+29.651%	3	361	+411.211%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-49.854%	1	360	+562.791%
2026-04-17	3.4300	3.4300	3.4300	3.4300	-14.250%	10	360	+232.362%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-14.347%	1	360	+185.000%
2026-04-14	4.7000	4.8000	4.6700	4.6700	+11.190%	7	361	+144.111%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-10.638%	2	357	+171.429%
2026-04-10	4.7000	4.7000	4.7000	4.7000	-17.544%	12	355	+142.553%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+4.587%	3	343	+100.000%
2026-04-08	4.3800	5.4500	4.3800	5.4500	+7.921%	11	343	+109.174%
2026-04-07	5.0500	5.0500	5.0500	5.0500	-14.407%	2	343	+125.743%
2026-04-06	6.0000	6.0000	5.9000	5.9000	-13.869%	4	341	+93.220%
2026-03-30	6.9000	6.9000	6.8500	6.8500	+16.102%	2	339	+66.423%
2026-03-27	5.9000	5.9000	5.9000	5.9000	+0.855%	5	339	+93.220%
2026-03-26	5.8500	5.8500	5.8500	5.8500	+2.632%	3	335	+94.872%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+14.000%	1	332	+100.000%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-20.635%	1	333	+128.000%
2026-03-19	6.2000	6.3000	6.2000	6.3000	+5.000%	2	332	+80.952%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+1.695%	25	333	+90.000%
2026-03-17	6.0000	6.0800	5.9000	5.9000	-15.714%	3	333	+93.220%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-5.405%	4	332	+62.857%
2026-03-13	7.4000	7.4000	7.4000	7.4000	+10.448%	8	329	+54.054%
2026-03-11	6.6500	6.7000	6.6500	6.7000	-4.286%	3	329	+70.149%
2026-03-10	6.9000	7.0000	6.9000	7.0000	+33.333%	6	326	+62.857%
2026-03-06	5.3500	5.3500	5.2500	5.2500	+1.942%	27	321	+117.143%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-28.966%	25	294	+121.359%
2026-03-04	7.0000	7.3000	7.0000	7.2500	+3.571%	18	319	+57.241%
2026-02-24	6.9500	7.0000	6.9500	7.0000	+6.061%	2	309	+62.857%
2026-02-23	6.6000	6.6000	6.6000	6.6000	+20.000%	8	309	+72.727%
2026-02-20	5.7500	5.7500	5.5000	5.5000	-12.000%	26	301	+107.273%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+3.135%	2	302	+82.400%
2026-02-18	6.0000	6.2300	5.9300	6.0600	-12.680%	54	301	+88.119%
2026-02-12	5.9500	6.9400	5.7000	6.9400	+120.317%	258	275	+64.265%
2026-02-09	3.1500	3.1500	3.1500	3.1500	-30.000%	2	40	+261.905%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+18.110%	4	40	+153.333%
2026-02-04	3.8100	3.8100	3.8100	3.8100	+12.722%	10	40	+199.213%
2026-02-03	3.3800	3.3800	3.3800	3.3800	+12.292%	5	30	+237.278%
2026-02-02	3.0100	3.0100	3.0100	3.0100	+88.125%	1	25	+278.738%
2026-01-27	1.6000	1.6000	1.6000	1.6000	+25.000%	17	26	+612.500%
2026-01-15	1.2800	1.2800	1.2800	1.2800	+212.195%	1	24	+790.625%
2025-12-30	0.4100	0.4100	0.4100	0.4100	-63.393%	1	24	+2,680.488%
2025-12-15	1.1200	1.1200	1.1200	1.1200	-17.037%	1	23	+917.857%
2025-12-12	1.3500	1.3500	1.3500	1.3500	-10.000%	5	22	+744.444%
2025-12-11	1.5000	1.5000	1.5000	1.5000	+100.000%	1	17	+660.000%
2025-12-05	1.1700	1.1700	0.7500	0.7500	0.000%	16	16	+1,420.000%