Dark

JNJ20270617C200
JNJ Jun 17 2027 200.00 Call (JNJ270617C00200000)
option OPRA

EOD

Sep 2, 2026

81.28+9.749%(+7.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	85.9700	85.9700	81.2800	81.2800	+9.749%	2	117	0.000%
2026-08-31	74.0600	74.0600	74.0600	74.0600	-5.076%	1	116	+9.749%
2026-08-24	78.0200	78.0200	78.0200	78.0200	+13.484%	1	115	+4.178%
2026-08-17	69.0000	69.0000	68.7500	68.7500	+1.958%	3	114	+18.225%
2026-08-14	67.0500	67.4300	67.0500	67.4300	-1.056%	2	111	+20.540%
2026-08-13	68.2000	68.2000	68.1500	68.1500	+1.038%	2	110	+19.266%
2026-08-11	67.4500	67.4500	67.4500	67.4500	+0.672%	2	111	+20.504%
2026-08-10	67.6300	67.6300	67.0000	67.0000	+8.766%	4	109	+21.313%
2026-08-07	61.6000	61.6000	61.6000	61.6000	-4.791%	3	106	+31.948%
2026-08-06	64.7000	64.7000	64.7000	64.7000	-2.413%	3	107	+25.626%
2026-08-05	66.3000	66.3000	66.3000	66.3000	+7.805%	1	104	+22.594%
2026-08-04	61.5000	61.5000	61.2500	61.5000	+1.653%	16	103	+32.163%
2026-08-03	61.0100	61.0100	60.5000	60.5000	-19.333%	5	103	+34.347%
2026-07-29	75.1500	75.1500	75.0000	75.0000	-1.251%	10	103	+8.373%
2026-07-28	75.9500	75.9500	75.9500	75.9500	+1.851%	1	108	+7.018%
2026-07-27	75.3000	75.3000	74.5700	74.5700	+6.529%	5	109	+8.998%
2026-07-24	70.0000	70.0000	70.0000	70.0000	+8.125%	1	109	+16.114%
2026-07-23	64.7400	64.7400	64.7400	64.7400	+8.898%	2	110	+25.548%
2026-07-20	59.4500	59.4500	59.4500	59.4500	-1.246%	1	110	+36.720%
2026-07-17	60.2000	60.2000	60.2000	60.2000	+3.525%	2	109	+35.017%
2026-07-16	58.1500	58.1500	58.1500	58.1500	-6.058%	1	109	+39.776%
2026-07-15	61.9000	61.9000	61.9000	61.9000	-4.105%	1	108	+31.309%
2026-07-10	64.5500	64.5500	64.5500	64.5500	-3.441%	1	107	+25.918%
2026-07-09	66.8500	66.8500	66.8500	66.8500	-10.592%	1	108	+21.586%
2026-07-07	75.2300	75.2300	74.7700	74.7700	+6.814%	4	108	+8.707%
2026-07-02	69.2000	70.0000	69.2000	70.0000	+10.585%	2	107	+16.114%
2026-06-30	63.3000	63.3000	63.3000	63.3000	-1.952%	2	107	+28.404%
2026-06-29	64.3200	64.5600	64.3200	64.5600	+4.045%	2	107	+25.898%
2026-06-26	61.4500	62.0500	61.4500	62.0500	+34.921%	5	107	+30.991%
2026-06-23	45.9900	45.9900	45.9900	45.9900	+8.493%	1	108	+76.734%
2026-06-22	42.4400	42.4400	42.3900	42.3900	+1.899%	2	107	+91.743%
2026-06-18	41.6000	41.6000	41.6000	41.6000	-8.672%	2	105	+95.385%
2026-06-16	45.5500	45.5500	45.5500	45.5500	-1.471%	2	105	+78.441%
2026-06-15	47.9500	47.9500	46.2300	46.2300	-7.169%	5	105	+75.817%
2026-06-12	49.8000	49.8000	49.8000	49.8000	-1.445%	1	103	+63.213%
2026-06-11	50.8500	51.0300	50.4800	50.5300	+1.445%	23	104	+60.855%
2026-06-10	49.8600	49.8600	49.8100	49.8100	+3.814%	2	101	+63.180%
2026-06-09	45.0000	47.9800	45.0000	47.9800	+6.765%	4	103	+69.404%
2026-06-05	44.9400	44.9400	44.9400	44.9400	+10.936%	2	102	+80.863%
2026-06-04	40.5100	40.5100	40.5100	40.5100	+7.883%	15	100	+100.642%
2026-06-03	37.5500	37.5500	37.5500	37.5500	+1.486%	1	100	+116.458%
2026-06-02	36.6000	37.0000	36.6000	37.0000	+1.093%	3	99	+119.676%
2026-06-01	36.6000	36.6000	36.6000	36.6000	-15.415%	2	100	+122.077%
2026-05-28	43.2700	43.2700	43.2700	43.2700	-1.704%	2	98	+87.844%
2026-05-27	44.0400	44.0400	43.7400	44.0200	-3.253%	3	97	+84.643%
2026-05-22	44.8500	45.5000	44.6000	45.5000	+6.682%	18	99	+78.637%
2026-05-21	41.0500	42.6500	41.0500	42.6500	+1.790%	4	82	+90.574%
2026-05-20	43.0000	43.0000	41.8300	41.9000	+3.713%	15	82	+93.986%
2026-05-18	38.6500	40.4000	38.6500	40.4000	-4.941%	6	76	+101.188%
2026-05-14	42.4000	42.7700	42.4000	42.5000	+18.056%	17	76	+91.247%
2026-05-11	36.2500	36.2500	36.0000	36.0000	+0.223%	3	71	+125.778%
2026-05-07	35.5500	35.9200	35.5500	35.9200	-5.474%	4	71	+126.281%
2026-05-06	38.0000	38.0000	38.0000	38.0000	-8.035%	2	71	+113.895%
2026-05-01	42.0000	42.0000	41.3200	41.3200	-3.548%	3	70	+96.709%
2026-04-30	42.7900	42.8400	42.7900	42.8400	+3.478%	2	70	+89.729%
2026-04-29	39.5000	41.4000	39.5000	41.4000	+2.959%	4	70	+96.329%
2026-04-28	40.2100	40.2100	40.2100	40.2100	+0.525%	1	66	+102.139%
2026-04-27	40.0000	40.0000	40.0000	40.0000	-4.031%	1	67	+103.200%
2026-04-24	41.6400	41.6800	41.6400	41.6800	+6.872%	2	66	+95.010%
2026-04-22	39.0000	39.0000	39.0000	39.0000	-2.573%	1	66	+108.410%
2026-04-21	39.8800	40.0300	39.8800	40.0300	-10.347%	2	65	+103.048%
2026-04-20	44.6500	46.6500	44.6500	44.6500	-2.935%	19	65	+82.038%
2026-04-16	46.0000	46.0000	46.0000	46.0000	-9.892%	1	61	+76.696%
2026-04-15	51.0500	51.0500	51.0500	51.0500	+2.100%	12	60	+59.216%
2026-04-14	50.0000	50.0000	50.0000	50.0000	+2.459%	2	48	+62.560%
2026-04-13	49.0800	49.0800	48.8000	48.8000	-5.077%	2	50	+66.557%
2026-04-10	50.8800	51.4100	50.8800	51.4100	+5.956%	2	49	+58.102%
2026-03-24	48.5200	48.5200	48.5200	48.5200	-6.961%	1	49	+67.519%
2026-03-18	52.1500	52.1500	52.1500	52.1500	-2.977%	1	49	+55.858%
2026-03-17	53.7500	53.7500	53.7500	53.7500	-4.867%	2	48	+51.219%
2026-03-12	56.5000	56.5000	56.5000	56.5000	+1.802%	1	46	+43.858%
2026-03-11	55.5500	55.5500	55.5000	55.5000	+7.662%	7	46	+46.450%
2026-03-05	51.5500	51.5500	51.5500	51.5500	-9.878%	15	39	+57.672%
2026-02-24	57.2000	57.2000	57.2000	57.2000	+1.961%	1	24	+42.098%
2026-02-23	56.1000	56.1000	56.1000	56.1000	-0.089%	10	23	+44.884%
2026-02-19	55.8000	56.1500	55.8000	56.1500	+3.103%	4	18	+44.755%
2026-02-13	54.4600	54.4600	54.4600	54.4600	+9.357%	5	20	+49.247%
2026-02-10	49.8000	49.8000	49.8000	49.8000	-0.440%	1	20	+63.213%
2026-02-06	49.8700	50.7500	49.8700	50.0200	+1.998%	14	19	+62.495%
2026-02-05	49.0400	49.0400	49.0400	49.0400	+18.943%	3	11	+65.742%
2026-02-02	43.2700	43.2700	41.2300	41.2300	-1.740%	4	11	+97.138%
2026-01-29	41.7500	41.9600	41.7500	41.9600	+3.401%	6	11	+93.708%
2026-01-28	40.3500	40.5800	40.3500	40.5800	0.000%	6	6	+100.296%