Dark

JNJ20270115C300
JNJ Jan 15 2027 300.00 Call (JNJ270115C00300000)
option OPRA

EOD

Sep 4, 2026

8.30-12.632%(-1.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	8.6000	8.6000	8.0000	8.3000	-12.632%	25	1,663	0.000%
2026-09-03	8.9000	9.5300	7.8000	9.5000	+18.750%	152	1,663	-12.632%
2026-09-02	10.0000	10.2500	7.7000	8.0000	+23.077%	162	1,716	+3.750%
2026-09-01	6.5500	6.5500	5.7300	6.5000	+21.495%	23	1,711	+27.692%
2026-08-31	5.6000	5.6000	5.3500	5.3500	-10.084%	11	1,705	+55.140%
2026-08-28	5.5000	5.9500	5.4900	5.9500	+10.185%	849	1,704	+39.496%
2026-08-27	5.5500	5.8000	5.4000	5.4000	-30.323%	4	1,188	+53.704%
2026-08-25	7.6500	7.8500	7.6500	7.7500	+7.044%	9	1,188	+7.097%
2026-08-24	6.5000	7.2400	6.5000	7.2400	+4.173%	9	1,195	+14.641%
2026-08-21	6.7000	7.2000	6.7000	6.9500	+2.206%	16	1,194	+19.424%
2026-08-20	7.1500	7.8000	6.7500	6.8000	-17.676%	64	1,185	+22.059%
2026-08-19	7.9800	8.6000	7.9800	8.2600	+13.931%	15	1,139	+0.484%
2026-08-18	6.3500	7.4500	6.3500	7.2500	+46.465%	116	1,134	+14.483%
2026-08-17	4.2500	5.4200	4.2500	4.9500	+3.125%	36	1,038	+67.677%
2026-08-14	5.0500	5.0500	4.8000	4.8000	-6.796%	44	1,030	+72.917%
2026-08-13	5.0000	5.3000	5.0000	5.1500	+2.590%	4	987	+61.165%
2026-08-12	5.0000	5.1500	5.0000	5.0200	-0.594%	13	983	+65.339%
2026-08-11	5.1500	5.1500	5.0000	5.0500	0.000%	47	980	+64.356%
2026-08-10	5.0000	5.4000	4.9000	5.0500	+5.208%	29	957	+64.356%
2026-08-07	4.7400	4.8000	4.7400	4.8000	+1.053%	2	939	+72.917%
2026-08-06	4.7500	4.7500	4.7500	4.7500	-11.381%	7	938	+74.737%
2026-08-05	4.7400	5.3600	4.7000	5.3600	+27.619%	5	938	+54.851%
2026-08-04	4.0300	4.2000	4.0300	4.2000	-11.205%	3	937	+97.619%
2026-08-03	4.7300	4.7300	4.7300	4.7300	-7.255%	4	934	+75.476%
2026-07-31	4.6300	5.3000	4.3800	5.1000	+2.000%	32	934	+62.745%
2026-07-30	4.4000	5.0000	4.1000	5.0000	-31.507%	52	932	+66.000%
2026-07-29	7.9000	8.3400	7.3000	7.3000	-5.806%	21	925	+13.699%
2026-07-28	9.5000	9.7500	7.7500	7.7500	-1.274%	84	909	+7.097%
2026-07-27	6.9500	8.0500	6.9000	7.8500	+19.482%	56	836	+5.732%
2026-07-24	5.3500	6.5700	5.3500	6.5700	+23.962%	63	830	+26.332%
2026-07-23	5.0100	5.8000	4.9000	5.3000	+14.719%	10	813	+56.604%
2026-07-22	4.0200	4.8000	4.0200	4.6200	+33.913%	59	805	+79.654%
2026-07-21	3.3300	3.7500	3.3300	3.4500	-1.429%	9	786	+140.580%
2026-07-20	3.6400	3.8000	3.5000	3.5000	-25.532%	14	783	+137.143%
2026-07-17	4.1000	4.7000	4.1000	4.7000	+23.684%	34	775	+76.596%
2026-07-16	4.0000	4.0000	3.3000	3.8000	+30.584%	11	752	+118.421%
2026-07-15	4.1900	4.1900	2.9100	2.9100	-35.333%	34	756	+185.223%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-21.739%	5	724	+84.444%
2026-07-13	5.6500	5.8500	5.4500	5.7500	+0.349%	51	724	+44.348%
2026-07-10	5.6500	5.7500	5.6000	5.7300	-12.519%	14	714	+44.852%
2026-07-09	7.6100	7.6100	6.4000	6.5500	-22.941%	33	701	+26.718%
2026-07-08	9.0000	9.0600	8.5000	8.5000	-10.526%	97	680	-2.353%
2026-07-07	9.2000	9.9300	8.7500	9.5000	+55.738%	82	640	-12.632%
2026-07-06	6.6500	6.6500	5.8400	6.1000	-15.978%	15	600	+36.066%
2026-07-02	5.1200	7.6500	5.1200	7.2600	+48.770%	24	602	+14.325%
2026-07-01	4.7500	4.8800	4.7000	4.8800	-5.243%	17	602	+70.082%
2026-06-30	6.1700	6.1700	4.9000	5.1500	-1.341%	51	597	+61.165%
2026-06-29	4.4200	5.2200	4.4200	5.2200	+11.064%	20	581	+59.004%
2026-06-26	3.0000	4.7000	3.0000	4.7000	+56.667%	31	580	+76.596%
2026-06-25	2.5000	3.0500	2.5000	3.0000	+33.929%	16	579	+176.667%
2026-06-24	2.3500	2.3500	2.2400	2.2400	+4.673%	5	571	+270.536%
2026-06-23	1.8100	2.1400	1.7400	2.1400	+51.773%	4	572	+287.850%
2026-06-18	1.4100	1.4100	1.4100	1.4100	-34.419%	9	562	+488.652%
2026-06-16	2.1500	2.1500	2.1500	2.1500	+19.444%	3	562	+286.047%
2026-06-15	1.9800	1.9800	1.8000	1.8000	-31.298%	2	564	+361.111%
2026-06-11	2.6200	2.6200	2.6200	2.6200	+49.714%	1	564	+216.794%
2026-06-09	1.7500	1.7500	1.7500	1.7500	+9.375%	1	564	+374.286%
2026-06-08	1.8000	1.8400	1.6000	1.6000	-10.112%	8	565	+418.750%
2026-06-05	1.7800	1.7800	1.7800	1.7800	+56.140%	6	565	+366.292%
2026-06-02	1.0500	1.1400	1.0400	1.1400	-8.800%	6	562	+628.070%
2026-06-01	1.1300	1.2500	1.1100	1.2500	-4.580%	11	558	+564.000%
2026-05-29	1.2700	1.3100	1.2600	1.3100	-21.084%	12	557	+533.588%
2026-05-28	1.4600	1.6600	1.4600	1.6600	-2.353%	5	545	+400.000%
2026-05-27	1.7000	1.8000	1.7000	1.7000	-4.494%	14	544	+388.235%
2026-05-22	1.7500	1.7800	1.7500	1.7800	+17.881%	9	549	+366.292%
2026-05-19	0.9900	1.5100	0.9900	1.5100	+6.338%	10	549	+449.669%
2026-05-18	1.2700	1.6000	1.2700	1.4200	-6.579%	5	551	+484.507%
2026-05-15	1.4500	1.5200	1.4400	1.5200	+1.333%	12	551	+446.053%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+22.951%	7	539	+453.333%
2026-05-13	1.2200	1.2200	1.2200	1.2200	+22.000%	2	538	+580.328%
2026-05-11	1.3000	1.3000	1.0000	1.0000	-33.333%	11	538	+730.000%
2026-05-06	1.4900	1.5300	1.4900	1.5000	-22.280%	17	529	+453.333%
2026-05-01	1.7900	1.9300	1.7900	1.9300	+28.667%	8	520	+330.052%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-23.469%	1	520	+453.333%
2026-04-24	1.8900	1.9600	1.6500	1.9600	+34.247%	11	520	+323.469%
2026-04-21	1.7900	1.7900	1.4000	1.4600	-21.081%	33	518	+468.493%
2026-04-20	2.1500	2.1500	1.8500	1.8500	-26.295%	40	518	+348.649%
2026-04-17	2.3700	2.5100	2.3700	2.5100	+7.265%	30	511	+230.677%
2026-04-16	2.6500	2.6500	2.3400	2.3400	-27.329%	3	485	+254.701%
2026-04-14	2.5000	3.4000	2.5000	3.2200	+3.871%	7	485	+157.764%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-11.429%	2	479	+167.742%
2026-04-10	3.5400	3.5400	3.5000	3.5000	-15.663%	5	477	+137.143%
2026-04-09	3.7800	4.1500	3.7800	4.1500	+19.253%	19	475	+100.000%
2026-04-08	3.9300	3.9300	3.2000	3.4800	-8.421%	6	458	+138.506%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-11.422%	2	457	+118.421%
2026-04-06	4.4000	4.4000	4.2900	4.2900	-15.882%	3	455	+93.473%
2026-04-02	5.1500	5.2000	5.1000	5.1000	-5.556%	142	442	+62.745%
2026-04-01	5.4000	5.4000	5.4000	5.4000	+15.385%	2	442	+53.704%
2026-03-30	4.6800	4.6800	4.6800	4.6800	+0.645%	1	442	+77.350%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+13.415%	8	442	+78.495%
2026-03-26	4.0500	4.2500	4.0000	4.1000	+20.588%	16	446	+102.439%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-16.462%	2	444	+144.118%
2026-03-20	4.0700	4.0700	4.0700	4.0700	-6.437%	1	443	+103.931%
2026-03-18	3.6500	4.3500	3.6500	4.3500	+19.178%	4	444	+90.805%
2026-03-17	4.0000	4.1500	3.6500	3.6500	-29.126%	15	447	+127.397%
2026-03-16	5.2000	5.2000	5.1500	5.1500	-1.905%	5	442	+61.165%
2026-03-13	5.2500	5.2500	5.2500	5.2500	+0.962%	3	438	+58.095%
2026-03-12	4.7000	5.3500	4.4500	5.2000	+8.333%	13	441	+59.615%
2026-03-11	5.1500	5.2700	4.8000	4.8000	+9.091%	10	446	+72.917%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+47.651%	3	443	+88.636%
2026-03-06	4.0800	4.0800	2.9800	2.9800	-22.997%	3	440	+178.523%
2026-03-05	4.2000	4.2000	3.8700	3.8700	-24.266%	30	438	+114.470%
2026-03-04	5.3500	5.3500	5.0500	5.1100	-7.091%	19	464	+62.427%
2026-03-03	4.8000	5.5000	4.8000	5.5000	+6.796%	4	454	+50.909%
2026-03-02	5.5200	5.5200	5.1500	5.1500	+3.000%	6	453	+61.165%
2026-02-27	4.5000	5.0000	4.5000	5.0000	+13.895%	6	453	+66.000%
2026-02-26	4.5500	4.5500	4.2500	4.3900	-3.516%	121	453	+89.066%
2026-02-25	4.5000	4.6000	4.5000	4.5500	+0.442%	3	352	+82.418%
2026-02-24	4.8000	5.1500	4.5300	4.5300	+5.104%	50	352	+83.223%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-4.009%	1	353	+92.575%
2026-02-19	4.7100	4.7100	4.0900	4.4900	-4.468%	182	352	+84.855%
2026-02-18	4.3400	4.7000	4.0300	4.7000	-2.083%	60	266	+76.596%
2026-02-17	4.3000	4.8000	4.3000	4.8000	+8.597%	3	285	+72.917%
2026-02-13	4.6700	4.8300	4.4200	4.4200	-5.353%	3	285	+87.783%
2026-02-12	4.0100	4.6800	3.9700	4.6700	+65.018%	14	285	+77.730%
2026-02-10	2.8900	3.1200	2.8300	2.8300	-4.392%	45	276	+193.286%
2026-02-09	2.9600	2.9600	2.9600	2.9600	-4.516%	1	236	+180.405%
2026-02-06	3.0000	3.1000	3.0000	3.1000	+3.333%	4	235	+167.742%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+20.000%	10	231	+176.667%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+11.111%	2	222	+232.000%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+164.706%	130	220	+268.889%
2026-01-26	0.8500	0.8500	0.8500	0.8500	+13.333%	30	90	+876.471%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+25.000%	1	90	+1,006.667%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-40.000%	15	90	+1,283.333%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+132.558%	1	75	+730.000%
2026-01-09	0.5000	0.5000	0.4300	0.4300	-59.048%	20	74	+1,830.233%
2025-12-15	0.9200	1.0500	0.9200	1.0500	+15.385%	19	54	+690.476%
2025-12-09	0.9100	0.9100	0.9100	0.9100	+21.333%	1	35	+812.088%
2025-11-26	1.0000	1.0000	0.7500	0.7500	0.000%	32	2	+1,006.667%
2025-11-25	1.0000	1.0000	0.7500	0.7500	0.000%	2	0	+1,006.667%