Dark

JNJ20270617C230
JNJ Jun 17 2027 230.00 Call (JNJ270617C00230000)
option OPRA

EOD

Sep 4, 2026

57.06+13.327%(+6.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	57.0600	57.0600	57.0600	57.0600	+13.327%	1	762	0.000%
2026-09-01	50.3500	50.3500	50.3500	50.3500	-7.699%	1	762	+13.327%
2026-08-26	54.5500	54.5500	54.5500	54.5500	+5.635%	1	762	+4.601%
2026-08-24	51.6400	51.6400	51.6400	51.6400	-8.358%	20	762	+10.496%
2026-08-19	56.2000	56.3500	56.2000	56.3500	+8.365%	2	742	+1.260%
2026-08-18	52.0000	52.0000	52.0000	52.0000	+17.647%	4	742	+9.731%
2026-08-14	44.5000	44.5000	44.2000	44.2000	-1.229%	305	742	+29.095%
2026-08-13	44.7500	44.7500	44.7500	44.7500	+3.230%	1	451	+27.508%
2026-08-05	43.3500	43.4800	43.0500	43.3500	+10.305%	10	451	+31.626%
2026-08-04	39.4500	39.4500	39.2000	39.3000	-3.321%	12	451	+45.191%
2026-07-31	40.6000	40.6500	40.6000	40.6500	-0.854%	18	451	+40.369%
2026-07-30	40.6600	41.0000	40.0000	41.0000	-17.753%	5	451	+39.171%
2026-07-29	48.8500	50.0000	48.8500	49.8500	-4.776%	4	449	+14.463%
2026-07-28	52.3500	52.3500	52.3500	52.3500	+1.749%	3	450	+8.997%
2026-07-27	50.8000	51.5000	50.2500	51.4500	+13.077%	20	453	+10.904%
2026-07-24	45.5000	45.5000	45.5000	45.5000	+12.903%	1	464	+25.407%
2026-07-22	38.4000	40.6000	38.4000	40.3000	+9.660%	356	465	+41.588%
2026-07-21	35.2000	36.7500	35.2000	36.7500	-2.000%	2	123	+55.265%
2026-07-20	37.5000	37.5000	37.5000	37.5000	+2.683%	2	123	+52.160%
2026-07-15	36.5200	36.5200	36.5200	36.5200	-15.208%	1	125	+56.243%
2026-07-13	43.0700	43.0700	43.0700	43.0700	+0.443%	1	125	+32.482%
2026-07-10	42.8800	42.8800	42.8800	42.8800	-9.612%	3	125	+33.069%
2026-07-09	47.4400	47.4400	47.4400	47.4400	-6.999%	1	122	+20.278%
2026-07-08	51.0100	51.0100	51.0100	51.0100	-1.904%	4	121	+11.860%
2026-07-07	52.0000	52.0000	52.0000	52.0000	+14.968%	1	121	+9.731%
2026-07-06	44.8000	45.2300	42.7200	45.2300	-4.779%	6	120	+26.155%
2026-07-02	47.5000	47.5000	47.5000	47.5000	+19.949%	1	119	+20.126%
2026-07-01	39.6000	39.6000	39.6000	39.6000	-4.116%	1	119	+44.091%
2026-06-30	41.3000	41.3000	41.3000	41.3000	-4.619%	1	119	+38.160%
2026-06-29	43.3000	43.3000	43.3000	43.3000	+8.821%	1	119	+31.778%
2026-06-26	40.0000	40.0000	39.4000	39.7900	+39.516%	4	119	+43.403%
2026-06-23	26.9700	28.5200	26.9700	28.5200	+19.281%	3	119	+100.070%
2026-06-22	23.8000	23.9100	23.8000	23.9100	+3.506%	2	117	+138.645%
2026-06-18	22.1300	23.1000	22.1300	23.1000	-13.934%	6	115	+147.013%
2026-06-16	26.7900	26.8400	26.7900	26.8400	-9.263%	4	115	+112.593%
2026-06-11	30.7500	31.0000	29.5800	29.5800	-0.404%	14	112	+92.901%
2026-06-10	29.8500	30.0000	29.7000	29.7000	+4.947%	12	109	+92.121%
2026-06-09	28.8900	29.0700	28.3000	28.3000	+8.057%	4	107	+101.625%
2026-06-08	26.2000	26.2000	26.1900	26.1900	-4.902%	2	105	+117.869%
2026-06-05	24.5000	27.5400	24.5000	27.5400	+24.672%	8	103	+107.190%
2026-06-04	22.1000	22.1000	22.0900	22.0900	+5.291%	5	104	+158.307%
2026-06-03	20.2400	20.9800	20.2200	20.9800	+6.067%	8	102	+171.973%
2026-06-02	19.7800	19.7800	19.7800	19.7800	+2.860%	3	101	+188.473%
2026-06-01	19.3500	19.5000	19.2300	19.2300	-9.421%	3	98	+196.724%
2026-05-29	23.1000	23.1000	21.2300	21.2300	-18.378%	9	98	+168.771%
2026-05-22	25.4500	26.0900	25.4500	26.0100	+10.681%	11	90	+119.377%
2026-05-21	23.3600	23.5300	23.3400	23.5000	+0.213%	6	81	+142.809%
2026-05-20	23.9300	23.9300	23.4500	23.4500	+2.402%	29	81	+143.326%
2026-05-19	23.7300	23.7300	22.9000	22.9000	+2.968%	2	50	+149.170%
2026-05-18	22.3400	22.3400	22.2400	22.2400	-7.333%	2	50	+156.565%
2026-05-14	23.9000	24.0000	23.9000	24.0000	+11.628%	5	50	+137.750%
2026-05-12	21.5000	21.5000	21.5000	21.5000	+15.467%	1	46	+165.395%
2026-05-11	19.2500	19.2500	18.6200	18.6200	-1.010%	2	46	+206.445%
2026-05-07	19.0000	19.3000	18.8100	18.8100	-5.239%	9	44	+203.349%
2026-05-06	21.5000	21.5000	19.8500	19.8500	-9.773%	4	41	+187.456%
2026-05-05	22.0000	22.0000	22.0000	22.0000	-7.446%	2	38	+159.364%
2026-04-30	23.7700	23.7700	23.7700	23.7700	-0.126%	1	37	+140.050%
2026-04-29	23.5400	23.8000	23.5400	23.8000	-1.040%	2	37	+139.748%
2026-04-28	24.0500	24.0500	24.0500	24.0500	+1.950%	1	37	+137.256%
2026-04-24	23.6300	23.7500	23.5000	23.5900	+10.234%	4	37	+141.882%
2026-04-22	21.4000	21.4000	21.4000	21.4000	-4.762%	1	38	+166.636%
2026-04-21	22.5000	22.5000	22.4700	22.4700	-9.759%	4	36	+153.939%
2026-04-20	24.7500	24.9000	24.7500	24.9000	-9.157%	2	36	+129.157%
2026-04-16	27.4000	27.4100	27.4000	27.4100	-12.596%	20	35	+108.172%
2026-04-14	31.3600	31.3600	31.3600	31.3600	+4.533%	1	33	+81.952%
2026-04-13	30.0000	30.0000	30.0000	30.0000	-5.512%	1	33	+90.200%
2026-04-10	31.7500	31.7500	31.7500	31.7500	-0.781%	6	32	+79.717%
2026-04-08	31.0000	32.0000	31.0000	32.0000	-11.602%	5	32	+78.313%
2026-04-02	36.2000	36.2000	36.2000	36.2000	+7.101%	3	31	+57.624%
2026-03-27	33.8000	33.8000	33.8000	33.8000	-0.588%	1	31	+68.817%
2026-03-25	33.0500	34.0000	32.5000	34.0000	+1.949%	3	31	+67.824%
2026-03-19	33.4000	33.4000	33.3500	33.3500	-8.630%	2	31	+71.094%
2026-03-13	36.5000	36.5000	36.5000	36.5000	+19.672%	2	31	+56.329%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-18.861%	4	31	+87.082%
2026-03-02	37.5900	37.5900	37.5900	37.5900	+11.114%	1	27	+51.796%
2026-02-26	33.8300	33.8300	33.8300	33.8300	-3.783%	4	27	+68.667%
2026-02-25	35.1600	35.1600	35.1600	35.1600	-5.101%	1	23	+62.287%
2026-02-23	37.0500	37.0500	37.0500	37.0500	+9.099%	1	23	+54.008%
2026-02-12	33.9600	33.9600	33.9600	33.9600	+10.439%	1	23	+68.021%
2026-02-11	30.7500	30.7500	30.7500	30.7500	+2.500%	1	23	+85.561%
2026-02-10	30.0000	30.0000	30.0000	30.0000	-3.226%	1	23	+90.200%
2026-02-06	31.0000	31.0000	31.0000	31.0000	+10.320%	1	22	+84.065%
2026-02-04	28.1000	28.1000	28.1000	28.1000	+4.074%	4	22	+103.060%
2026-02-03	26.8000	27.0000	26.8000	27.0000	+12.500%	3	26	+111.333%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+6.667%	1	26	+137.750%
2026-01-30	22.5000	22.5000	22.5000	22.5000	0.000%	13	25	+153.600%
2026-01-29	22.8500	22.8500	22.5000	22.5000	+13.924%	2	12	+153.600%
2026-01-27	20.0800	20.1500	19.7500	19.7500	+7.688%	8	10	+188.911%
2026-01-26	17.7000	18.8000	17.7000	18.3400	0.000%	7	6	+211.123%