Dark

JNJ20270617C220
JNJ Jun 17 2027 220.00 Call (JNJ270617C00220000)
option OPRA

EOD

Sep 2, 2026

62.40+6.667%(+3.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	62.4000	62.4000	62.4000	62.4000	+6.667%	2	267	0.000%
2026-09-01	58.4000	58.5000	58.4000	58.5000	+3.084%	6	267	+6.667%
2026-08-31	56.7500	56.7500	56.7500	56.7500	-5.290%	1	267	+9.956%
2026-08-24	59.9200	59.9200	59.9200	59.9200	-5.190%	1	266	+4.139%
2026-08-19	63.3000	63.3000	63.2000	63.2000	+5.774%	2	266	-1.266%
2026-08-18	57.5000	59.9200	57.5000	59.7500	+12.842%	13	267	+4.435%
2026-08-17	52.9500	52.9500	52.9500	52.9500	+1.827%	1	257	+17.847%
2026-08-13	51.6600	52.0000	51.6600	52.0000	+1.444%	2	256	+20.000%
2026-08-10	51.2600	51.2600	51.2600	51.2600	+3.660%	1	254	+21.732%
2026-08-07	48.8500	49.4500	48.8500	49.4500	-2.849%	2	254	+26.188%
2026-08-05	50.9000	50.9000	50.9000	50.9000	+10.773%	1	255	+22.593%
2026-08-04	45.9000	45.9500	45.9000	45.9500	-1.395%	10	255	+35.800%
2026-08-03	46.6000	46.6000	46.6000	46.6000	-2.957%	1	260	+33.906%
2026-07-30	47.6000	48.0200	47.6000	48.0200	-14.479%	3	261	+29.946%
2026-07-29	56.1200	56.1500	56.1200	56.1500	-11.295%	3	263	+11.131%
2026-07-28	63.3000	63.3000	63.3000	63.3000	+7.470%	1	266	-1.422%
2026-07-27	57.9200	58.9000	57.7300	58.9000	+8.832%	11	266	+5.942%
2026-07-24	54.1200	54.1200	54.1200	54.1200	+23.000%	2	268	+15.299%
2026-07-21	44.0000	44.0000	44.0000	44.0000	+1.149%	1	270	+41.818%
2026-07-20	43.5000	43.5000	43.5000	43.5000	+3.375%	1	270	+43.448%
2026-07-16	42.0800	42.0800	42.0800	42.0800	-2.253%	1	270	+48.289%
2026-07-15	43.0500	43.0500	43.0500	43.0500	-7.220%	1	270	+44.948%
2026-07-14	46.4000	46.4000	46.4000	46.4000	-7.753%	1	270	+34.483%
2026-07-13	50.3000	50.3000	50.3000	50.3000	-13.796%	1	269	+24.056%
2026-07-08	58.3500	58.3500	58.3400	58.3500	-0.256%	4	269	+6.941%
2026-07-07	58.5000	58.5000	58.5000	58.5000	+14.706%	2	265	+6.667%
2026-07-06	51.5000	51.5000	51.0000	51.0000	-3.500%	3	267	+22.353%
2026-07-02	52.8500	52.8500	52.8500	52.8500	+10.219%	1	265	+18.070%
2026-06-30	47.9500	47.9500	47.9500	47.9500	-4.823%	2	265	+30.136%
2026-06-29	49.6400	50.3800	49.6400	50.3800	+16.593%	10	265	+23.859%
2026-06-26	43.2100	43.2100	43.2100	43.2100	+16.000%	1	265	+44.411%
2026-06-25	37.2500	37.2500	37.2500	37.2500	+13.740%	1	266	+67.517%
2026-06-23	32.7500	32.7500	32.7500	32.7500	+2.248%	1	266	+90.534%
2026-06-16	31.9500	32.1300	31.9500	32.0300	-4.302%	6	266	+94.817%
2026-06-15	33.8100	33.8100	33.4700	33.4700	-8.751%	2	266	+86.436%
2026-06-12	36.6800	36.6800	36.6800	36.6800	+0.219%	1	266	+70.120%
2026-06-11	36.8000	36.8000	36.4200	36.6000	+2.378%	10	267	+70.492%
2026-06-10	35.9000	36.0000	35.7500	35.7500	+3.623%	11	263	+74.545%
2026-06-09	34.5000	34.5000	34.5000	34.5000	+13.674%	1	259	+80.870%
2026-06-08	30.5000	30.5000	30.0000	30.3500	-3.344%	5	260	+105.601%
2026-06-05	33.0000	33.0000	31.4000	31.4000	+21.705%	5	260	+98.726%
2026-06-03	25.8000	25.8000	25.8000	25.8000	+4.878%	1	259	+141.860%
2026-06-02	24.4000	24.7500	24.4000	24.6000	-5.202%	5	259	+153.659%
2026-06-01	25.9500	25.9500	25.9500	25.9500	-9.361%	1	260	+140.462%
2026-05-29	28.6300	28.6300	28.6300	28.6300	-10.251%	2	259	+117.953%
2026-05-22	31.5000	31.9000	31.5000	31.9000	+9.060%	3	259	+95.611%
2026-05-21	29.1000	29.3500	28.9600	29.2500	+0.377%	18	259	+113.333%
2026-05-20	29.8500	29.8500	28.9000	29.1400	+1.040%	7	259	+114.139%
2026-05-19	29.2000	29.4400	28.8400	28.8400	-3.059%	6	261	+116.366%
2026-05-14	29.7500	29.7500	29.7500	29.7500	+1.884%	5	261	+109.748%
2026-05-13	28.1700	29.3500	28.1700	29.2000	+7.868%	25	260	+113.699%
2026-05-12	27.0000	27.0700	27.0000	27.0700	+7.849%	2	260	+130.513%
2026-05-11	23.1500	25.1000	23.1500	25.1000	+4.409%	16	260	+148.606%
2026-05-07	23.9000	24.1100	23.7600	24.0400	-7.538%	18	258	+159.567%
2026-05-06	26.0000	26.0000	26.0000	26.0000	-1.776%	2	252	+140.000%
2026-05-04	26.4700	26.4700	26.4700	26.4700	-2.791%	1	251	+135.739%
2026-04-29	27.2300	27.2300	27.2300	27.2300	-4.590%	4	250	+129.159%
2026-04-28	28.4500	28.6500	28.3900	28.5400	-2.160%	6	246	+118.641%
2026-04-24	29.0900	29.4000	29.0400	29.1700	-2.767%	10	244	+113.918%
2026-04-23	30.0000	30.0000	30.0000	30.0000	+9.489%	6	243	+108.000%
2026-04-21	27.2500	27.8000	26.5800	27.4000	-14.589%	8	237	+127.737%
2026-04-20	32.0800	32.0800	32.0800	32.0800	-3.664%	1	237	+94.514%
2026-04-16	33.2000	33.3000	33.2000	33.3000	-6.197%	2	237	+87.387%
2026-04-13	35.5000	35.5000	35.5000	35.5000	-12.346%	2	236	+75.775%
2026-04-09	40.5000	40.5000	40.5000	40.5000	-2.410%	5	236	+54.074%
2026-04-06	41.5000	41.5000	41.5000	41.5000	+17.898%	4	236	+50.361%
2026-03-24	35.2000	35.2000	35.2000	35.2000	-8.333%	2	237	+77.273%
2026-03-23	38.4000	38.4000	38.4000	38.4000	+3.532%	5	235	+62.500%
2026-03-20	37.0900	37.0900	37.0900	37.0900	-4.185%	2	235	+68.239%
2026-03-19	38.7100	38.7100	38.7100	38.7100	-0.871%	4	235	+61.199%
2026-03-17	39.0500	39.0500	39.0500	39.0500	-4.803%	3	231	+59.795%
2026-03-10	41.0200	41.0200	41.0200	41.0200	-0.437%	7	229	+52.121%
2026-03-09	41.2000	41.2000	41.2000	41.2000	-9.451%	1	232	+51.456%
2026-03-02	45.5000	45.5000	45.5000	45.5000	+8.127%	1	231	+37.143%
2026-02-23	42.0800	42.0800	42.0800	42.0800	+6.155%	1	231	+48.289%
2026-02-20	39.5300	39.6400	39.4800	39.6400	-4.826%	193	231	+57.417%
2026-02-19	41.7000	41.7000	41.6500	41.6500	+20.376%	2	38	+49.820%
2026-02-10	34.6000	34.6000	34.6000	34.6000	+3.935%	1	38	+80.347%
2026-02-04	33.2900	33.2900	33.2900	33.2900	+1.773%	1	38	+87.444%
2026-02-03	32.7100	32.7100	32.7100	32.7100	+13.380%	5	37	+90.767%
2026-02-02	28.8500	28.8500	28.8500	28.8500	+6.852%	1	32	+116.291%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-5.263%	1	32	+131.111%
2026-01-29	28.6300	28.6300	28.5000	28.5000	+4.434%	8	31	+118.947%
2026-01-28	27.6300	27.6300	27.2500	27.2900	+21.020%	41	24	+128.655%
2026-01-26	22.5500	22.5500	22.5500	22.5500	+1.577%	3	21	+176.718%
2026-01-22	22.4000	22.4000	22.2000	22.2000	0.000%	21	21	+181.081%