Dark

JNJ20270617C260
JNJ Jun 17 2027 260.00 Call (JNJ270617C00260000)
option OPRA

EOD

Sep 4, 2026

36.24-3.668%(-1.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	36.0000	36.2400	35.9200	36.2400	-3.668%	5	622	0.000%
2026-09-03	36.4800	38.0200	36.4800	37.6200	+5.378%	13	622	-3.668%
2026-09-02	33.9000	37.2800	33.9000	35.7000	+11.737%	26	617	+1.513%
2026-09-01	31.9500	31.9500	31.9500	31.9500	+7.939%	1	596	+13.427%
2026-08-28	29.4300	29.6000	29.4300	29.6000	-0.671%	3	596	+22.432%
2026-08-27	29.9000	29.9000	29.8000	29.8000	-6.846%	2	596	+21.611%
2026-08-26	31.9000	31.9900	31.9000	31.9900	-6.735%	3	597	+13.285%
2026-08-25	33.7500	34.3000	33.7500	34.3000	+2.695%	8	595	+5.656%
2026-08-24	32.2500	33.4000	32.2500	33.4000	+4.310%	2	596	+8.503%
2026-08-21	29.9500	32.7000	29.9500	32.0200	+3.961%	11	595	+13.179%
2026-08-20	32.1000	32.1000	30.8000	30.8000	-11.367%	4	602	+17.662%
2026-08-19	34.5100	36.0400	34.5100	34.7500	+6.923%	11	603	+4.288%
2026-08-18	31.0000	32.5000	30.9500	32.5000	+19.048%	57	603	+11.508%
2026-08-17	26.6000	27.6500	26.6000	27.3000	+2.632%	17	605	+32.747%
2026-08-13	26.5800	26.8500	26.5500	26.6000	+8.130%	32	609	+36.241%
2026-08-12	25.0500	25.4000	24.5500	24.6000	-7.170%	11	592	+47.317%
2026-08-11	27.9300	28.8600	26.0000	26.5000	0.000%	6	583	+36.755%
2026-08-10	26.2500	26.5000	26.2500	26.5000	+7.724%	10	584	+36.755%
2026-08-07	24.6000	24.6000	24.6000	24.6000	-9.325%	9	578	+47.317%
2026-08-06	26.7200	27.1300	26.7200	27.1300	+4.026%	3	569	+33.579%
2026-08-05	24.8500	26.0800	24.8500	26.0800	+10.743%	6	570	+38.957%
2026-08-04	21.8500	23.5700	21.8500	23.5500	+0.770%	27	570	+53.885%
2026-08-03	21.6600	23.3700	21.6600	23.3700	-7.299%	10	570	+55.071%
2026-07-31	25.5000	25.5000	25.2100	25.2100	+5.702%	22	567	+43.752%
2026-07-30	24.4100	24.4100	23.8000	23.8500	-26.092%	11	561	+51.950%
2026-07-29	31.3900	32.2700	31.3900	32.2700	+1.638%	2	555	+12.302%
2026-07-28	33.2600	35.2000	31.4600	31.7500	-0.781%	11	555	+14.142%
2026-07-27	29.5000	32.2000	29.4500	32.0000	+12.360%	41	554	+13.250%
2026-07-24	28.1000	28.7000	27.7500	28.4800	+8.993%	21	552	+27.247%
2026-07-23	25.8500	26.1300	25.8500	26.1300	+8.199%	3	552	+38.691%
2026-07-22	23.3300	24.1500	23.3300	24.1500	+15.550%	5	551	+50.062%
2026-07-21	21.1500	21.3500	20.9000	20.9000	+1.703%	23	549	+73.397%
2026-07-20	20.5500	20.5500	20.5500	20.5500	-10.184%	2	544	+76.350%
2026-07-17	23.0500	23.0500	22.8800	22.8800	+18.857%	13	546	+58.392%
2026-07-15	22.0000	22.0000	19.2500	19.2500	-11.290%	4	534	+88.260%
2026-07-14	23.3000	23.3000	21.7000	21.7000	-15.400%	10	533	+67.005%
2026-07-13	26.0000	26.0000	25.6500	25.6500	-2.471%	5	523	+41.287%
2026-07-10	26.3000	26.3000	26.3000	26.3000	-6.071%	6	518	+37.795%
2026-07-09	29.0000	29.0000	28.0000	28.0000	-10.314%	2	512	+29.429%
2026-07-08	31.4800	31.8600	30.6500	31.2200	-0.446%	13	513	+16.079%
2026-07-07	32.3400	33.1500	31.3600	31.3600	+15.720%	16	505	+15.561%
2026-07-06	27.5800	27.5800	25.6000	27.1000	-7.224%	287	501	+33.727%
2026-07-02	25.5000	29.2100	25.5000	29.2100	+25.743%	14	304	+24.067%
2026-07-01	22.0000	23.2300	22.0000	23.2300	-2.803%	10	304	+56.005%
2026-06-30	25.2700	25.2700	23.1000	23.9000	-7.220%	16	294	+51.632%
2026-06-29	24.5000	25.7600	24.5000	25.7600	+11.419%	21	285	+40.683%
2026-06-26	23.0000	23.1200	23.0000	23.1200	+27.243%	13	283	+56.747%
2026-06-25	18.5000	18.8000	18.1700	18.1700	+18.681%	16	283	+99.450%
2026-06-24	15.8000	15.9500	15.3100	15.3100	+2.752%	27	292	+136.708%
2026-06-23	14.9000	14.9000	14.9000	14.9000	+26.271%	2	275	+143.221%
2026-06-22	11.4500	11.9500	11.4500	11.8000	+9.462%	4	277	+207.119%
2026-06-18	11.1000	11.1000	10.7800	10.7800	-13.065%	6	279	+236.178%
2026-06-17	12.5000	12.6000	12.0500	12.4000	-5.126%	29	279	+192.258%
2026-06-16	13.0700	13.0700	13.0700	13.0700	-17.278%	5	279	+177.276%
2026-06-12	15.7300	15.9900	15.7000	15.8000	-4.358%	14	274	+129.367%
2026-06-11	17.1000	17.1000	16.5200	16.5200	+5.223%	11	280	+119.370%
2026-06-10	15.7700	15.7700	15.7000	15.7000	+3.494%	3	279	+130.828%
2026-06-09	13.2000	15.1700	12.4500	15.1700	+23.333%	139	277	+138.893%
2026-06-08	12.3000	12.3500	12.3000	12.3000	-6.107%	26	253	+194.634%
2026-06-05	12.0000	13.8900	12.0000	13.1000	+24.881%	20	243	+176.641%
2026-06-04	10.4900	10.4900	10.4900	10.4900	+16.556%	9	228	+245.472%
2026-06-02	9.0000	9.0000	9.0000	9.0000	-6.736%	2	219	+302.667%
2026-06-01	9.2000	9.7500	9.2000	9.6500	-23.836%	3	219	+275.544%
2026-05-22	12.6700	12.6700	12.6700	12.6700	+12.323%	1	221	+186.030%
2026-05-21	11.2800	11.2800	11.2800	11.2800	+3.108%	10	220	+221.277%
2026-05-19	10.9400	10.9400	10.6000	10.9400	-4.035%	49	220	+231.261%
2026-05-18	11.4000	11.4000	11.4000	11.4000	-0.610%	2	171	+217.895%
2026-05-13	11.4700	11.4700	11.4700	11.4700	+28.156%	1	171	+215.955%
2026-05-06	8.2500	8.9500	8.2500	8.9500	-13.942%	16	170	+304.916%
2026-05-04	10.4000	10.4000	10.4000	10.4000	-13.333%	1	154	+248.462%
2026-04-30	12.0000	12.0000	12.0000	12.0000	+0.418%	1	155	+202.000%
2026-04-28	12.0000	12.0000	11.8000	11.9500	+7.658%	7	155	+203.264%
2026-04-27	11.1000	11.1000	11.1000	11.1000	-2.203%	1	154	+226.486%
2026-04-24	11.3500	11.3500	11.3500	11.3500	-8.468%	6	154	+219.295%
2026-04-23	11.2500	12.4000	11.0000	12.4000	+12.727%	64	148	+192.258%
2026-04-22	11.1100	11.1100	11.0000	11.0000	-9.836%	2	137	+229.455%
2026-04-17	13.7300	13.7400	12.2000	12.2000	-10.623%	121	135	+197.049%
2026-04-16	13.6500	13.6500	13.6500	13.6500	-11.879%	2	100	+165.495%
2026-04-14	15.4900	15.4900	15.4900	15.4900	-4.383%	2	98	+133.957%
2026-04-13	16.2500	16.2500	16.2000	16.2000	-7.429%	12	96	+123.704%
2026-04-08	17.8700	17.8700	17.5000	17.5000	-3.422%	2	84	+107.086%
2026-04-07	18.0000	18.3000	18.0000	18.1200	-15.485%	62	86	+100.000%
2026-04-02	21.4400	21.4400	21.4400	21.4400	+6.086%	1	93	+69.030%
2026-03-30	20.3000	20.3000	19.0700	20.2100	+2.381%	38	93	+79.317%
2026-03-27	19.8000	19.8000	19.6600	19.7400	+5.280%	100	71	+83.587%
2026-03-19	18.8000	18.8000	18.7500	18.7500	-8.537%	6	134	+93.280%
2026-03-17	20.5000	20.5000	20.5000	20.5000	-0.966%	1	129	+76.780%
2026-03-16	20.7000	20.7000	20.7000	20.7000	+2.628%	1	130	+75.072%
2026-03-11	20.1700	20.1700	20.1700	20.1700	+20.060%	1	129	+79.673%
2026-03-06	16.8000	16.8000	16.8000	16.8000	-5.138%	1	129	+115.714%
2026-03-05	17.0000	17.7100	17.0000	17.7100	-15.546%	3	130	+104.630%
2026-03-03	20.9700	20.9700	20.9700	20.9700	+6.123%	3	129	+72.818%
2026-02-27	19.9000	19.9000	19.7600	19.7600	+2.436%	3	129	+83.401%
2026-02-25	19.2900	19.2900	19.2900	19.2900	-6.586%	1	125	+87.869%
2026-02-24	20.6500	20.6500	20.6500	20.6500	+11.863%	1	125	+75.496%
2026-02-17	18.4600	18.4600	18.4600	18.4600	-3.148%	1	124	+96.316%
2026-02-13	19.0700	19.0700	19.0600	19.0600	-2.506%	14	124	+90.136%
2026-02-12	18.5000	19.5500	18.5000	19.5500	+28.958%	2	124	+85.371%
2026-02-10	15.1600	15.1600	15.1600	15.1600	+1.405%	1	124	+139.050%
2026-02-09	16.0100	16.0100	14.9100	14.9500	-0.993%	29	125	+142.408%
2026-02-06	15.1000	15.1000	15.1000	15.1000	+14.135%	3	102	+140.000%
2026-02-04	13.6000	14.1000	13.2300	13.2300	+18.868%	100	102	+173.923%
2026-02-02	11.1300	11.1300	11.1300	11.1300	+17.653%	5	73	+225.606%
2026-01-29	9.4600	9.4600	9.4600	9.4600	-7.436%	1	68	+283.087%
2026-01-28	10.1000	10.2200	10.1000	10.2200	+46.628%	2	67	+254.599%
2026-01-26	6.9700	6.9700	6.9700	6.9700	-1.831%	1	65	+419.943%
2026-01-22	8.9000	8.9000	6.6800	7.1000	0.000%	116	64	+410.423%