Dark

JNJ20270115C310
JNJ Jan 15 2027 310.00 Call (JNJ270115C00310000)
option OPRA

EOD

Sep 4, 2026

6.09-8.421%(-0.56)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.0000	6.1300	5.7000	6.0900	-8.421%	16	4,591	0.000%
2026-09-03	5.7700	6.7500	5.7700	6.6500	+16.667%	55	4,591	-8.421%
2026-09-02	7.0000	7.0000	5.5000	5.7000	+25.275%	24	4,596	+6.842%
2026-09-01	4.2000	4.5500	4.0000	4.5500	+24.658%	8	4,592	+33.846%
2026-08-31	3.7500	3.7500	3.6500	3.6500	-9.877%	3	4,594	+66.849%
2026-08-28	3.7000	4.0500	3.7000	4.0500	+2.532%	4	4,595	+50.370%
2026-08-27	4.0000	4.0000	3.6500	3.9500	-15.054%	26	4,594	+54.177%
2026-08-26	5.0000	5.0000	4.5000	4.6500	-9.709%	52	4,587	+30.968%
2026-08-25	5.4500	5.4500	5.1500	5.1500	-2.830%	37	4,594	+18.252%
2026-08-24	4.8500	5.5100	4.8000	5.3000	+7.071%	19	4,588	+14.906%
2026-08-21	5.4500	5.4500	4.7000	4.9500	+10.245%	12	4,597	+23.030%
2026-08-20	5.1000	5.2000	4.4900	4.4900	-24.916%	6	4,601	+35.635%
2026-08-19	6.4800	6.4800	5.5500	5.9800	+17.255%	67	4,598	+1.839%
2026-08-18	4.8100	5.2000	4.8100	5.1000	+56.923%	34	4,554	+19.412%
2026-08-17	3.4500	3.4500	3.2500	3.2500	-8.964%	2	4,531	+87.385%
2026-08-10	3.7300	3.7300	3.1000	3.5700	+3.179%	21	4,532	+70.588%
2026-08-07	3.3300	3.5000	3.3300	3.4600	-0.575%	18	4,550	+76.012%
2026-08-06	3.4000	3.4800	3.4000	3.4800	-11.899%	2	4,532	+75.000%
2026-08-05	3.5000	4.0000	3.5000	3.9500	+36.207%	10	4,533	+54.177%
2026-08-04	2.9000	2.9000	2.9000	2.9000	-9.375%	1	4,535	+110.000%
2026-08-03	3.4300	3.4300	2.5100	3.2000	-11.111%	19	4,534	+90.313%
2026-07-31	3.4000	3.7000	3.4000	3.6000	+4.348%	18	4,542	+69.167%
2026-07-30	4.0500	4.1700	3.2000	3.4500	-42.017%	99	4,542	+76.522%
2026-07-29	5.9500	5.9500	5.9500	5.9500	0.000%	1	4,620	+2.353%
2026-07-28	6.3500	7.2500	5.8000	5.9500	+13.333%	267	4,620	+2.353%
2026-07-27	4.9500	5.8800	4.8000	5.2500	+13.391%	117	4,459	+16.000%
2026-07-24	4.2500	4.6500	4.0000	4.6300	+21.842%	15	4,450	+31.533%
2026-07-23	3.5000	4.1800	3.4000	3.8000	+16.923%	19	4,457	+60.263%
2026-07-22	3.1000	3.2500	3.1000	3.2500	+27.953%	13	4,464	+87.385%
2026-07-21	2.0000	2.8000	2.0000	2.5400	+8.085%	31	4,460	+139.764%
2026-07-20	2.3000	2.5500	2.3000	2.3500	-24.194%	29	4,470	+159.149%
2026-07-17	2.9800	3.1000	2.9800	3.1000	+21.569%	15	4,470	+96.452%
2026-07-16	2.5000	2.6200	2.5000	2.5500	+4.082%	64	4,465	+138.824%
2026-07-15	3.5500	3.5500	2.4500	2.4500	-30.000%	9	4,452	+148.571%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-15.663%	2	4,447	+74.000%
2026-07-13	4.2500	4.2500	4.0000	4.1500	-4.598%	296	4,445	+46.747%
2026-07-10	4.4500	4.4500	4.3500	4.3500	-14.370%	14	4,696	+40.000%
2026-07-09	5.6100	5.6200	5.0000	5.0800	-15.333%	12	4,689	+19.882%
2026-07-08	7.0000	7.0000	6.0000	6.0000	-9.774%	22	4,689	+1.500%
2026-07-07	6.8600	7.7000	6.6500	6.6500	+47.778%	40	4,675	-8.421%
2026-07-06	4.5200	4.6500	4.2200	4.5000	-20.354%	22	4,675	+35.333%
2026-07-02	4.6000	5.6500	4.6000	5.6500	+65.205%	535	4,176	+7.788%
2026-07-01	3.2500	3.4200	3.2500	3.4200	-11.169%	4	4,176	+78.070%
2026-06-30	4.1100	4.1100	3.4600	3.8500	+2.667%	31	4,174	+58.182%
2026-06-29	3.0000	3.7500	3.0000	3.7500	+10.294%	25	4,177	+62.400%
2026-06-26	2.7000	3.4000	2.7000	3.4000	+123.684%	39	4,174	+79.118%
2026-06-24	1.5000	1.5200	1.3800	1.5200	+36.937%	7	4,168	+300.658%
2026-06-17	1.1100	1.1100	1.1100	1.1100	-40.000%	1	4,170	+448.649%
2026-06-12	1.6800	1.9300	1.6800	1.8500	+3.352%	18	4,170	+229.189%
2026-06-11	1.9000	1.9000	1.7900	1.7900	-0.556%	5	4,160	+240.223%
2026-06-10	1.8000	1.8000	1.8000	1.8000	+140.000%	1	4,160	+238.333%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-9.639%	2	4,159	+712.000%
2026-06-01	0.5500	0.8300	0.5500	0.8300	-13.542%	7	4,159	+633.735%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-5.882%	1	4,159	+534.375%
2026-05-26	1.0200	1.0200	1.0200	1.0200	-13.559%	1	4,159	+497.059%
2026-05-22	1.1800	1.2200	1.1500	1.1800	+15.686%	24	4,159	+416.102%
2026-05-21	0.9500	1.3000	0.9500	1.0200	-7.273%	20	4,160	+497.059%
2026-05-19	0.9500	1.1000	0.9400	1.1000	+18.280%	11	4,160	+453.636%
2026-05-18	0.8400	0.9300	0.8400	0.9300	-12.264%	2	4,168	+554.839%
2026-05-12	1.0600	1.0600	1.0600	1.0600	+41.333%	36	4,168	+474.528%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-29.245%	1	4,168	+712.000%
2026-05-06	1.1300	1.1600	1.0400	1.0600	-11.667%	17	4,133	+474.528%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+4.348%	1	4,126	+407.500%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+74.242%	2	4,126	+429.565%
2026-04-21	1.1700	2.0000	0.6600	0.6600	-57.419%	3	4,125	+822.727%
2026-04-20	2.0000	2.0000	1.3600	1.5500	-31.111%	6	4,125	+292.903%
2026-04-14	1.7800	2.8900	1.7800	2.2500	-3.433%	6	4,124	+170.667%
2026-04-13	3.7500	3.7500	2.0600	2.3300	-12.075%	4	4,123	+161.373%
2026-04-10	2.6500	2.6500	2.6500	2.6500	-7.986%	2	4,121	+129.811%
2026-04-09	2.6500	2.8800	2.6000	2.8800	+11.197%	5	4,121	+111.458%
2026-04-08	2.9500	2.9500	2.2500	2.5900	-6.835%	12	4,121	+135.135%
2026-04-07	2.7800	2.7800	2.7800	2.7800	-13.125%	2	4,113	+119.065%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-25.581%	2	4,113	+90.313%
2026-04-02	3.8000	4.3000	3.5000	4.3000	+22.857%	528	4,174	+41.628%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+1.449%	40	4,174	+74.000%
2026-03-30	3.2900	3.4500	3.2900	3.4500	+7.477%	2	4,214	+76.522%
2026-03-27	3.3000	3.3000	3.0500	3.2100	+1.905%	4,005	4,212	+89.720%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+28.571%	3	210	+93.333%
2026-03-24	2.4500	2.4500	2.4500	2.4500	-36.856%	1	210	+148.571%
2026-03-10	3.8800	3.8800	3.8800	3.8800	+28.904%	1	210	+56.959%
2026-03-06	3.0100	3.0100	3.0100	3.0100	+6.738%	1	210	+102.326%
2026-03-05	2.8200	2.8200	2.8200	2.8200	-21.448%	25	210	+115.957%
2026-03-02	3.5900	3.5900	3.5900	3.5900	-4.267%	1	235	+69.638%
2026-02-27	3.1500	3.7500	3.1500	3.7500	+19.427%	2	234	+62.400%
2026-02-25	3.1400	3.1400	3.1400	3.1400	-0.633%	1	231	+93.949%
2026-02-24	3.4900	3.4900	3.1600	3.1600	-8.406%	15	231	+92.722%
2026-02-23	3.3000	3.4500	3.3000	3.4500	+9.873%	2	216	+76.522%
2026-02-19	3.1700	3.2600	3.0900	3.1400	+49.524%	62	216	+93.949%
2026-02-18	3.4700	3.4700	2.1000	2.1000	+5.000%	72	196	+190.000%
2026-02-11	2.3000	2.3000	2.0000	2.0000	-9.091%	4	124	+204.500%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+120.000%	2	123	+176.818%
2026-02-02	1.2500	1.2500	1.0000	1.0000	+56.250%	32	121	+509.000%
2026-01-15	0.7000	0.7100	0.6400	0.6400	-28.889%	26	120	+851.563%
2026-01-14	0.6500	0.9000	0.6500	0.9000	+130.769%	96	96	+576.667%
2025-12-30	0.3900	0.3900	0.3900	0.3900	-2.500%	1	19	+1,461.538%
2025-12-29	0.4000	0.4000	0.4000	0.4000	-27.273%	1	18	+1,422.500%
2025-12-22	0.3100	0.5500	0.3100	0.5500	-26.667%	19	19	+1,007.273%
2025-12-15	0.7500	0.7500	0.7500	0.7500	0.000%	15	15	+712.000%