Dark

JNJ20270617C250
JNJ Jun 17 2027 250.00 Call (JNJ270617C00250000)
option OPRA

EOD

Sep 4, 2026

42.20+0.476%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	42.2000	42.2000	42.2000	42.2000	+0.476%	1	1,338	0.000%
2026-09-02	41.0000	42.3500	41.0000	42.0000	+11.406%	8	1,338	+0.476%
2026-08-26	38.3000	38.3000	37.7000	37.7000	-7.051%	6	1,344	+11.936%
2026-08-25	40.5600	40.5600	40.5600	40.5600	+7.160%	1	1,344	+4.043%
2026-08-21	38.7200	38.7200	37.7000	37.8500	-0.395%	16	1,344	+11.493%
2026-08-20	38.0000	38.0000	38.0000	38.0000	-9.524%	4	1,342	+11.053%
2026-08-19	42.0000	42.0000	42.0000	42.0000	+10.672%	3	1,338	+0.476%
2026-08-18	38.5000	39.0000	37.9500	37.9500	+13.964%	5	1,341	+11.199%
2026-08-17	30.9600	33.3000	30.9600	33.3000	+5.380%	12	1,343	+26.727%
2026-08-12	30.2000	31.6000	30.2000	31.6000	+2.100%	32	1,348	+33.544%
2026-08-11	30.9500	30.9500	30.9500	30.9500	-1.276%	2	1,331	+36.349%
2026-08-10	31.4900	31.4900	31.3500	31.3500	+4.709%	2	1,330	+34.609%
2026-08-06	29.9400	29.9400	29.9400	29.9400	-3.606%	1	1,330	+40.949%
2026-08-05	29.0000	31.0600	29.0000	31.0600	+10.337%	30	1,329	+35.866%
2026-08-04	27.7000	28.2500	27.6000	28.1500	+3.493%	50	1,312	+49.911%
2026-08-03	27.5000	27.5000	26.0500	27.2000	-5.947%	7	1,291	+55.147%
2026-07-30	31.6500	31.6500	28.7000	28.9200	-19.867%	8	1,287	+45.920%
2026-07-29	37.8200	37.8200	36.0900	36.0900	-11.976%	4	1,290	+16.930%
2026-07-28	42.8000	42.8000	41.0000	41.0000	+7.895%	6	1,291	+2.927%
2026-07-27	37.1000	38.0000	37.0000	38.0000	+11.765%	18	1,289	+11.053%
2026-07-24	33.7200	34.3500	33.7000	34.0000	+9.325%	14	1,280	+24.118%
2026-07-23	31.5000	31.5200	30.7500	31.1000	+10.088%	8	1,279	+35.691%
2026-07-22	27.0000	29.3700	27.0000	28.2500	+12.326%	21	1,273	+49.381%
2026-07-21	25.4500	25.8000	25.1500	25.1500	+0.600%	17	1,271	+67.793%
2026-07-20	25.0000	25.0000	25.0000	25.0000	-7.919%	5	1,270	+68.800%
2026-07-17	28.4500	28.4500	27.1500	27.1500	+12.656%	2	1,265	+55.433%
2026-07-15	24.5000	24.5000	24.1000	24.1000	-12.044%	2	1,264	+75.104%
2026-07-14	27.2500	27.8500	27.2500	27.4000	-13.373%	7	1,263	+54.015%
2026-07-10	31.6300	31.6300	31.6300	31.6300	-2.647%	1	1,256	+33.418%
2026-07-09	33.5000	33.8000	32.4600	32.4900	-13.475%	9	1,256	+29.886%
2026-07-08	36.3000	37.5500	36.3000	37.5500	-0.503%	3	1,260	+12.383%
2026-07-07	37.1100	38.8500	37.1100	37.7400	+20.383%	58	1,259	+11.818%
2026-07-06	31.9100	31.9100	31.3500	31.3500	-5.201%	5	1,263	+34.609%
2026-07-02	32.7400	33.0700	32.7400	33.0700	+15.832%	2	1,263	+27.608%
2026-06-30	30.5500	30.5500	28.5500	28.5500	-2.326%	6	1,263	+47.811%
2026-06-29	30.2200	30.2200	29.2300	29.2300	+3.616%	2	1,264	+44.372%
2026-06-26	27.7500	28.2100	27.7500	28.2100	+22.333%	3	1,264	+49.592%
2026-06-25	23.9700	23.9700	22.7100	23.0600	+9.031%	4	1,264	+83.001%
2026-06-24	21.1500	21.1500	21.1500	21.1500	+14.016%	230	1,260	+99.527%
2026-06-23	16.9100	18.6000	16.6500	18.5500	+21.242%	99	1,030	+127.493%
2026-06-22	14.8000	15.5000	14.5000	15.3000	+6.620%	125	1,023	+175.817%
2026-06-18	14.9000	15.6000	13.7700	14.3500	-7.419%	710	346	+194.077%
2026-06-17	15.5000	15.5000	15.5000	15.5000	-11.832%	2	346	+172.258%
2026-06-15	17.4400	17.8400	17.4400	17.5800	-11.391%	4	346	+140.046%
2026-06-12	19.8000	19.8400	18.1000	19.8400	-5.026%	10	346	+112.702%
2026-06-11	21.0000	21.0000	20.8900	20.8900	+6.800%	2	345	+102.011%
2026-06-10	19.4500	19.5600	19.4500	19.5600	+19.268%	10	345	+115.746%
2026-06-09	16.6000	16.6000	16.4000	16.4000	+3.145%	6	344	+157.317%
2026-06-08	16.1000	16.1000	15.9000	15.9000	-5.301%	2	344	+165.409%
2026-06-05	15.9000	16.7900	15.9000	16.7900	+20.791%	3	342	+151.340%
2026-06-04	13.9000	13.9000	13.9000	13.9000	+11.200%	2	341	+203.597%
2026-06-03	12.5000	12.5000	12.5000	12.5000	+5.932%	1	339	+237.600%
2026-06-02	11.3900	11.9900	11.3900	11.8000	-9.231%	43	339	+257.627%
2026-05-29	13.7000	13.7000	13.0000	13.0000	-14.305%	2	342	+224.615%
2026-05-28	15.1700	15.1700	15.1700	15.1700	+1.201%	1	341	+178.181%
2026-05-27	14.9900	14.9900	14.9900	14.9900	-9.262%	1	340	+181.521%
2026-05-22	15.7900	16.5200	15.7500	16.5200	+18.253%	104	340	+155.448%
2026-05-18	14.0000	14.0000	13.9700	13.9700	-2.851%	22	256	+202.076%
2026-05-15	15.3000	15.3000	14.3800	14.3800	+29.550%	9	256	+193.463%
2026-05-08	11.1100	11.1100	11.1000	11.1000	-9.240%	10	248	+280.180%
2026-05-06	12.2300	12.2300	12.2300	12.2300	-18.467%	6	248	+245.053%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+8.303%	1	248	+181.333%
2026-04-27	13.9900	14.2000	13.8500	13.8500	-8.882%	38	247	+204.693%
2026-04-24	15.2000	15.2000	15.2000	15.2000	-4.523%	1	227	+177.632%
2026-04-23	15.7500	15.9200	15.7500	15.9200	-6.901%	2	228	+165.075%
2026-04-16	18.2700	18.4800	17.1000	17.1000	-20.131%	15	229	+146.784%
2026-04-14	21.4100	21.4100	21.4100	21.4100	+8.131%	1	238	+97.104%
2026-04-13	19.8000	19.8000	19.8000	19.8000	-10.204%	12	239	+113.131%
2026-04-08	22.0500	22.0500	22.0500	22.0500	+1.660%	1	236	+91.383%
2026-04-07	21.6900	21.6900	21.6900	21.6900	-15.669%	1	235	+94.560%
2026-04-02	24.8300	26.4700	24.8300	25.7200	+3.919%	109	327	+64.075%
2026-03-30	24.1500	24.8000	24.1500	24.7500	+4.651%	94	327	+70.505%
2026-03-27	24.1200	24.6600	22.7900	23.6500	+14.251%	199	420	+78.436%
2026-03-23	20.7000	20.7000	20.7000	20.7000	-10.195%	26	601	+103.865%
2026-03-19	22.9000	23.0500	22.9000	23.0500	+2.444%	2	627	+83.080%
2026-03-18	22.5000	22.5000	22.5000	22.5000	-13.295%	1	626	+87.556%
2026-03-16	25.9500	25.9500	25.9500	25.9500	+6.092%	6	625	+62.620%
2026-03-11	24.4600	24.4600	24.4600	24.4600	+7.328%	2	619	+72.527%
2026-03-09	22.8400	22.8400	22.7900	22.7900	+3.969%	14	618	+85.169%
2026-03-05	21.9200	21.9200	21.9200	21.9200	-18.148%	1	608	+92.518%
2026-03-02	27.1400	27.1400	26.7800	26.7800	+6.481%	8	608	+57.580%
2026-02-24	25.1500	25.1500	25.1500	25.1500	+5.672%	1	614	+67.793%
2026-02-23	24.0000	24.5100	23.8000	23.8000	+6.774%	27	614	+77.311%
2026-02-20	22.2900	22.2900	22.2900	22.2900	-8.082%	10	604	+89.323%
2026-02-19	24.4000	24.4000	24.2500	24.2500	+4.211%	2	604	+74.021%
2026-02-18	23.3900	23.3900	23.2700	23.2700	-0.556%	5	604	+81.349%
2026-02-13	23.2000	23.4000	23.2000	23.4000	-0.637%	3	604	+80.342%
2026-02-12	22.9000	23.5500	22.9000	23.5500	+11.876%	14	604	+79.193%
2026-02-11	19.3500	21.0500	19.3500	21.0500	+3.644%	2	595	+100.475%
2026-02-06	19.9200	20.3100	19.9200	20.3100	+0.296%	10	594	+107.779%
2026-02-05	20.2500	20.2500	20.2500	20.2500	+10.354%	1	595	+108.395%
2026-02-04	18.1500	18.3500	18.1500	18.3500	+9.618%	5	595	+129.973%
2026-02-03	17.0500	17.1000	16.5200	16.7400	+18.808%	63	590	+152.091%
2026-01-29	14.0900	14.0900	14.0900	14.0900	+33.555%	77	590	+199.503%
2026-01-27	11.9000	12.4600	10.5500	10.5500	+4.559%	7	513	+300.000%
2026-01-26	10.3900	10.4100	9.9800	10.0900	+7.340%	400	512	+318.236%
2026-01-22	9.4300	10.2200	9.2500	9.4000	0.000%	113	112	+348.936%