Dark

JNJ20270617C240
JNJ Jun 17 2027 240.00 Call (JNJ270617C00240000)
option OPRA

EOD

Sep 2, 2026

52.00+22.353%(+9.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	52.0000	52.0000	52.0000	52.0000	+22.353%	1	188	0.000%
2026-08-31	42.5000	42.5000	42.5000	42.5000	-8.896%	1	188	+22.353%
2026-08-26	46.6500	46.6500	46.6500	46.6500	+0.323%	1	188	+11.468%
2026-08-24	46.5000	46.5000	46.5000	46.5000	+1.974%	1	188	+11.828%
2026-08-20	45.6000	45.6000	45.6000	45.6000	-1.935%	1	188	+14.035%
2026-08-19	46.0700	46.5000	46.0700	46.5000	+4.565%	3	188	+11.828%
2026-08-18	43.5000	45.0000	43.5000	44.4700	+15.807%	3	185	+16.933%
2026-08-17	38.4000	38.4000	38.4000	38.4000	+1.560%	2	183	+35.417%
2026-08-14	37.8100	37.8100	37.8100	37.8100	+0.880%	7	183	+37.530%
2026-08-11	37.4800	37.4800	37.4800	37.4800	+10.986%	1	183	+38.741%
2026-08-04	33.1500	33.7700	33.0000	33.7700	+3.399%	25	182	+53.983%
2026-08-03	32.5000	33.0000	32.5000	32.6600	-5.333%	5	182	+59.216%
2026-07-30	34.3700	34.5000	34.3200	34.5000	-18.343%	6	182	+50.725%
2026-07-29	43.7300	43.7300	42.2500	42.2500	-2.312%	2	177	+23.077%
2026-07-27	43.2500	43.2500	43.2500	43.2500	+17.655%	1	178	+20.231%
2026-07-23	36.7600	36.7600	36.7600	36.7600	+20.052%	1	178	+41.458%
2026-07-21	30.4500	30.6200	30.4500	30.6200	-1.226%	2	178	+69.824%
2026-07-20	31.0000	31.0000	31.0000	31.0000	-5.603%	1	177	+67.742%
2026-07-17	33.5600	33.5600	32.6500	32.8400	+2.689%	41	177	+58.343%
2026-07-16	31.9800	31.9800	31.9800	31.9800	+8.961%	3	212	+62.602%
2026-07-15	29.3000	29.3500	29.3000	29.3500	-22.045%	4	212	+77.172%
2026-07-13	36.6800	37.6500	36.6800	37.6500	-8.059%	11	213	+38.114%
2026-07-09	41.3500	41.3500	40.9500	40.9500	-6.571%	2	214	+26.984%
2026-07-08	43.8300	43.8300	43.8300	43.8300	-4.717%	6	213	+18.640%
2026-07-07	44.4200	46.0000	44.4200	46.0000	+39.818%	3	216	+13.043%
2026-07-01	32.9000	32.9000	32.9000	32.9000	-7.454%	1	215	+58.055%
2026-06-29	34.0600	35.5500	34.0600	35.5500	+5.053%	2	216	+46.273%
2026-06-26	30.6500	33.8400	30.6500	33.8400	+34.606%	8	215	+53.664%
2026-06-24	25.8300	25.8300	24.8700	25.1400	+16.281%	5	215	+106.842%
2026-06-23	21.6200	21.6200	21.6200	21.6200	+15.307%	4	215	+140.518%
2026-06-22	19.1500	19.4000	18.6400	18.7500	+5.813%	26	215	+177.333%
2026-06-18	17.7200	17.7200	17.7200	17.7200	-16.257%	30	169	+193.454%
2026-06-16	19.3800	21.6900	19.3800	21.1600	-3.774%	6	169	+145.747%
2026-06-15	22.5000	22.5000	21.9900	21.9900	-11.331%	4	169	+136.471%
2026-06-12	24.2400	24.8000	22.7500	24.8000	-0.879%	3	169	+109.677%
2026-06-11	25.3000	25.4600	24.9500	25.0200	+0.846%	6	169	+107.834%
2026-06-10	25.2500	25.2500	24.4500	24.8100	+15.288%	26	170	+109.593%
2026-06-09	20.9000	21.5200	20.7000	21.5200	+3.961%	6	176	+141.636%
2026-06-08	21.1400	21.1400	20.5000	20.7000	-2.726%	3	173	+151.208%
2026-06-05	22.0000	22.0000	21.2800	21.2800	+20.567%	5	172	+144.361%
2026-06-04	17.0000	17.6500	17.0000	17.6500	+18.456%	30	172	+194.618%
2026-06-02	14.9000	14.9000	14.9000	14.9000	-3.435%	1	142	+248.993%
2026-06-01	16.2000	16.2000	15.4300	15.4300	-12.825%	2	143	+237.006%
2026-05-29	17.7000	17.7000	17.7000	17.7000	-10.876%	1	143	+193.785%
2026-05-28	19.6400	19.8600	19.6400	19.8600	+0.404%	4	144	+161.833%
2026-05-27	19.7800	19.7800	19.7800	19.7800	-5.810%	1	142	+162.892%
2026-05-22	20.9000	21.0800	20.8000	21.0000	+16.992%	8	142	+147.619%
2026-05-21	18.4200	18.4200	17.9500	17.9500	-5.526%	7	139	+189.694%
2026-05-20	19.3100	19.5000	19.0000	19.0000	+0.796%	84	139	+173.684%
2026-05-19	18.6000	18.8500	18.6000	18.8500	-0.789%	15	77	+175.862%
2026-05-13	19.0000	19.0000	19.0000	19.0000	+27.860%	3	77	+173.684%
2026-05-07	14.8800	14.8800	14.8600	14.8600	-5.651%	2	77	+249.933%
2026-05-06	15.7500	15.7500	15.7500	15.7500	-4.545%	4	76	+230.159%
2026-05-04	17.0800	17.0800	16.5000	16.5000	-5.063%	3	73	+215.152%
2026-04-27	17.3800	17.3800	17.3800	17.3800	-9.243%	1	71	+199.194%
2026-04-24	18.9700	19.2500	18.9500	19.1500	+1.430%	8	70	+171.540%
2026-04-23	18.8800	18.8800	18.8800	18.8800	+5.770%	18	66	+175.424%
2026-04-22	17.8500	17.8500	17.8500	17.8500	-2.192%	1	84	+191.317%
2026-04-21	18.2500	18.2500	18.2500	18.2500	-12.805%	1	82	+184.932%
2026-04-20	21.5000	21.5000	20.9300	20.9300	-5.251%	6	82	+148.447%
2026-04-17	22.0900	22.0900	22.0900	22.0900	+0.500%	1	80	+135.401%
2026-04-16	21.9800	21.9800	21.9800	21.9800	-12.080%	1	79	+136.579%
2026-04-14	25.0000	25.0000	25.0000	25.0000	-12.679%	6	78	+108.000%
2026-04-06	28.6300	28.6300	28.6300	28.6300	-2.916%	5	78	+81.628%
2026-03-30	29.3800	29.6700	29.2700	29.4900	+0.306%	27	78	+76.331%
2026-03-27	28.6800	29.4200	28.6500	29.4000	+14.978%	82	78	+76.871%
2026-03-23	25.5700	25.5700	25.5500	25.5700	-3.619%	6	113	+103.363%
2026-03-20	26.5300	26.5300	26.5300	26.5300	-4.224%	1	119	+96.005%
2026-03-19	27.5300	27.7000	27.5300	27.7000	+3.745%	2	118	+87.726%
2026-03-05	26.7000	26.7000	26.7000	26.7000	-12.113%	1	118	+94.757%
2026-03-03	30.3800	30.3800	30.3800	30.3800	+4.220%	1	119	+71.165%
2026-02-25	29.1500	29.1500	29.1500	29.1500	-3.092%	1	121	+78.388%
2026-02-23	27.5000	30.0800	27.5000	30.0800	+2.174%	3	121	+72.872%
2026-02-19	29.4400	29.4400	29.4400	29.4400	+2.973%	2	121	+76.630%
2026-02-18	26.5000	28.5900	26.5000	28.5900	+11.680%	26	121	+81.882%
2026-02-11	25.6000	25.6000	25.6000	25.6000	+1.587%	1	121	+103.125%
2026-02-10	25.2000	25.2000	25.2000	25.2000	+6.599%	1	121	+106.349%
2026-02-09	23.6400	23.6400	23.6400	23.6400	-7.294%	1	120	+119.966%
2026-02-06	25.5000	25.5000	25.5000	25.5000	+8.234%	2	120	+103.922%
2026-02-05	25.2900	25.2900	23.5600	23.5600	+3.789%	6	120	+120.713%
2026-02-04	22.1500	22.7000	22.1500	22.7000	+3.653%	2	122	+129.075%
2026-02-03	21.5200	21.9000	21.5200	21.9000	+24.432%	7	121	+137.443%
2026-01-30	17.6000	17.6000	17.6000	17.6000	-0.396%	8	118	+195.455%
2026-01-29	17.5400	17.6700	17.5400	17.6700	-2.645%	20	113	+194.284%
2026-01-28	17.0800	18.1500	17.0800	18.1500	+12.176%	7	112	+186.501%
2026-01-27	13.5000	16.1800	13.5000	16.1800	+29.960%	7	107	+221.384%
2026-01-23	12.3600	12.4700	12.3600	12.4500	-4.889%	102	106	+317.671%
2026-01-22	13.0900	13.0900	13.0900	13.0900	+10.932%	6	8	+297.250%
2026-01-20	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	+340.678%