Dark

JNJ20270319C250
JNJ Mar 19 2027 250.00 Call (JNJ270319C00250000)
option OPRA

EOD

Sep 3, 2026

39.45-0.830%(-0.33)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	40.0100	40.0100	39.4100	39.4500	-0.830%	27	588	0.000%
2026-09-02	39.7800	39.7800	39.7800	39.7800	+29.324%	5	579	-0.830%
2026-08-31	30.5700	30.7600	30.5700	30.7600	+0.720%	2	579	+28.251%
2026-08-27	33.4000	33.4000	30.5400	30.5400	-15.752%	29	578	+29.175%
2026-08-25	36.2500	36.2500	36.2500	36.2500	+0.694%	1	553	+8.828%
2026-08-24	36.0000	36.0000	36.0000	36.0000	+4.227%	2	554	+9.583%
2026-08-21	34.5400	34.5400	34.5400	34.5400	-2.429%	2	554	+14.215%
2026-08-20	33.7700	35.4000	33.7700	35.4000	-2.881%	8	552	+11.441%
2026-08-19	37.4200	37.4200	36.4500	36.4500	+8.224%	2	552	+8.230%
2026-08-18	34.5000	34.5000	32.2500	33.6800	+17.352%	19	552	+17.132%
2026-08-17	28.7000	28.7000	28.7000	28.7000	+3.312%	1	534	+37.456%
2026-08-13	27.7800	27.7800	27.7800	27.7800	-0.963%	4	533	+42.009%
2026-08-12	27.1500	28.0500	27.1500	28.0500	+4.938%	18	533	+40.642%
2026-08-11	26.9000	26.9000	26.7000	26.7300	-1.547%	4	529	+47.587%
2026-08-10	27.1500	27.1500	27.1500	27.1500	+5.151%	1	529	+45.304%
2026-08-07	25.1500	25.8200	25.0000	25.8200	-3.441%	22	529	+52.789%
2026-08-05	25.3100	26.9100	25.3100	26.7400	+10.496%	26	530	+47.532%
2026-08-04	21.9000	24.2000	21.9000	24.2000	+7.556%	50	519	+63.017%
2026-08-03	23.6000	23.8000	22.2500	22.5000	-9.602%	7	514	+75.333%
2026-07-30	25.1300	25.1300	24.8900	24.8900	-22.219%	2	514	+58.497%
2026-07-29	32.0000	32.0000	32.0000	32.0000	-14.301%	1	514	+23.281%
2026-07-28	37.7000	37.7000	37.3400	37.3400	+17.495%	2	514	+5.651%
2026-07-27	31.4500	31.7800	31.4500	31.7800	+5.933%	4	515	+24.135%
2026-07-24	29.5500	30.0000	29.5500	30.0000	+14.286%	16	511	+31.500%
2026-07-23	26.2500	26.2500	26.2500	26.2500	+6.881%	1	510	+50.286%
2026-07-22	23.6900	24.5600	23.6900	24.5600	+12.920%	2	510	+60.627%
2026-07-21	22.1200	22.1200	21.7500	21.7500	-1.316%	12	508	+81.379%
2026-07-20	22.0400	22.0400	22.0400	22.0400	-5.731%	1	508	+78.993%
2026-07-17	24.0000	24.5700	23.3800	23.3800	-6.480%	17	509	+68.734%
2026-07-14	25.0000	25.0000	25.0000	25.0000	-7.236%	6	493	+57.800%
2026-07-10	26.0000	26.9500	26.0000	26.9500	-20.665%	2	487	+46.382%
2026-07-08	33.9700	33.9700	33.9700	33.9700	-1.962%	1	485	+16.132%
2026-07-07	33.6500	34.6500	33.1800	34.6500	+15.116%	5	485	+13.853%
2026-07-02	29.2500	30.1000	28.7200	30.1000	+25.784%	18	481	+31.063%
2026-07-01	24.0000	24.3500	23.9300	23.9300	-11.436%	10	481	+64.856%
2026-06-29	27.0200	27.0200	27.0200	27.0200	+11.653%	2	489	+46.003%
2026-06-26	24.2000	24.2000	24.2000	24.2000	+21.000%	3	489	+63.017%
2026-06-25	20.0000	20.0000	20.0000	20.0000	+23.457%	5	488	+97.250%
2026-06-24	16.2000	16.2000	16.2000	16.2000	+56.522%	2	488	+143.519%
2026-06-18	10.9000	10.9700	10.2700	10.3500	-23.333%	94	430	+281.159%
2026-06-16	12.9000	13.7100	12.9000	13.5000	-6.250%	72	430	+192.222%
2026-06-15	14.3000	14.4200	14.0500	14.4000	-12.938%	10	429	+173.958%
2026-06-12	16.8000	16.9000	16.5400	16.5400	-3.501%	13	430	+138.513%
2026-06-11	17.5600	17.5600	17.1400	17.1400	+0.824%	3	428	+130.163%
2026-06-10	16.7200	17.0000	16.7200	17.0000	+11.769%	2	427	+132.059%
2026-06-09	13.0500	15.2100	13.0500	15.2100	+21.680%	19	427	+159.369%
2026-06-08	13.3200	14.2200	12.5000	12.5000	-3.475%	49	416	+215.600%
2026-06-05	13.0000	13.0000	12.9500	12.9500	+40.000%	2	415	+204.633%
2026-06-02	9.2500	9.2500	9.2500	9.2500	+2.436%	2	414	+326.486%
2026-06-01	9.0500	9.0500	9.0300	9.0300	-9.700%	5	414	+336.877%
2026-05-29	11.1000	11.2900	9.7200	10.0000	-20.000%	73	409	+294.500%
2026-05-26	12.5000	12.5000	12.5000	12.5000	-7.407%	1	393	+215.600%
2026-05-22	13.7500	13.7500	13.2500	13.5000	+14.894%	8	392	+192.222%
2026-05-20	11.7500	11.7500	11.7500	11.7500	+4.444%	1	385	+235.745%
2026-05-19	11.2500	11.2500	11.2500	11.2500	+7.143%	1	382	+250.667%
2026-05-18	11.2500	11.2500	10.5000	10.5000	+17.581%	3	382	+275.714%
2026-05-11	8.9300	8.9300	8.9300	8.9300	-0.778%	1	382	+341.769%
2026-05-08	9.0000	9.0000	8.8500	9.0000	-0.111%	131	382	+338.333%
2026-05-07	9.3500	9.3500	8.7000	9.0100	-6.438%	115	469	+337.847%
2026-05-06	9.7500	9.7500	9.5400	9.6300	-5.588%	22	359	+309.657%
2026-05-04	10.2000	10.2000	10.2000	10.2000	-11.304%	3	355	+286.765%
2026-05-01	11.5000	11.5000	11.5000	11.5000	-2.542%	5	355	+243.043%
2026-04-28	12.6000	13.1000	11.8000	11.8000	+2.609%	9	355	+234.322%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-18.843%	1	347	+243.043%
2026-04-20	14.1700	14.1700	14.1700	14.1700	-0.561%	1	347	+178.405%
2026-04-16	15.7900	15.7900	14.2500	14.2500	-16.176%	3	347	+176.842%
2026-04-15	17.0000	17.0000	17.0000	17.0000	-9.623%	5	346	+132.059%
2026-04-14	18.8100	18.8100	18.8100	18.8100	+0.053%	1	346	+109.729%
2026-04-08	18.8000	18.8000	18.7000	18.8000	-0.265%	4	347	+109.840%
2026-04-07	18.8500	19.1500	18.8000	18.8500	-13.134%	110	345	+109.284%
2026-04-01	21.7000	21.7000	21.7000	21.7000	-5.734%	1	343	+81.797%
2026-03-31	23.0200	23.0200	23.0200	23.0200	+7.822%	1	342	+71.373%
2026-03-27	19.6000	21.3500	19.6000	21.3500	+3.691%	12	342	+84.778%
2026-03-26	20.5000	20.5900	20.5000	20.5900	+1.179%	2	334	+91.598%
2026-03-25	20.5000	20.8100	20.3000	20.3500	+4.789%	42	335	+93.857%
2026-03-19	19.7000	19.7000	19.4200	19.4200	-12.719%	50	339	+103.141%
2026-03-16	22.3000	22.3000	22.2500	22.2500	+2.064%	3	319	+77.303%
2026-03-11	22.2200	22.2200	21.8000	21.8000	-3.111%	303	316	+80.963%
2026-03-10	22.5000	22.5000	22.5000	22.5000	+10.565%	3	18	+75.333%
2026-03-06	18.2000	20.4000	18.2000	20.3500	+7.388%	5	15	+93.857%
2026-03-05	19.7000	19.7000	18.9000	18.9500	-23.372%	6	12	+108.179%
2026-03-02	24.7300	24.7300	24.7300	24.7300	+17.093%	4	8	+59.523%
2026-02-26	21.1200	21.1200	21.1200	21.1200	0.000%	5	5	+86.790%