Dark

JNJ20270617C270
JNJ Jun 17 2027 270.00 Call (JNJ270617C00270000)
option OPRA

EOD

Sep 3, 2026

31.90+6.511%(+1.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	32.0400	32.0400	31.8000	31.9000	+6.511%	7	437	0.000%
2026-09-02	31.7300	31.7300	29.5500	29.9500	+13.576%	32	437	+6.511%
2026-09-01	27.1500	27.1500	26.3700	26.3700	+9.875%	3	430	+20.971%
2026-08-31	24.0000	24.0000	24.0000	24.0000	+6.667%	1	430	+32.917%
2026-08-27	24.5600	24.5600	22.5000	22.5000	-17.005%	3	430	+41.778%
2026-08-26	27.1100	27.1100	27.1100	27.1100	-5.044%	24	429	+17.669%
2026-08-25	29.0000	29.0000	28.1000	28.5500	+8.103%	3	429	+11.734%
2026-08-21	26.0400	27.2500	26.0400	26.4100	-0.640%	8	428	+20.788%
2026-08-20	26.9000	27.3500	26.5800	26.5800	-6.933%	18	433	+20.015%
2026-08-19	28.3500	30.3000	28.0000	28.5600	+7.288%	19	445	+11.695%
2026-08-18	26.3500	26.6200	26.3500	26.6200	+19.212%	9	445	+19.835%
2026-08-17	22.3900	22.9500	22.3300	22.3300	+6.740%	17	439	+42.857%
2026-08-14	21.1600	21.4000	20.9200	20.9200	-4.736%	12	424	+52.486%
2026-08-13	21.2800	22.0000	21.2800	21.9600	+2.140%	53	424	+45.264%
2026-08-12	19.9500	21.5500	19.9500	21.5000	-0.463%	34	408	+48.372%
2026-08-11	23.2500	23.2500	21.6000	21.6000	+0.465%	9	385	+47.685%
2026-08-10	21.7500	21.7500	21.5000	21.5000	+6.436%	9	376	+48.372%
2026-08-07	20.2000	20.2000	20.2000	20.2000	+5.483%	9	368	+57.921%
2026-08-04	18.2000	19.1500	18.2000	19.1500	+3.235%	12	359	+66.580%
2026-08-03	18.6000	18.6000	18.5500	18.5500	-11.667%	11	347	+71.968%
2026-07-31	18.6000	21.0500	18.6000	21.0000	+7.417%	30	342	+51.905%
2026-07-30	21.6300	21.6300	19.5500	19.5500	-26.087%	6	324	+63.171%
2026-07-29	26.4500	26.4500	26.4500	26.4500	-2.037%	1	329	+20.605%
2026-07-28	27.0900	30.0000	27.0000	27.0000	+3.053%	23	330	+18.148%
2026-07-27	24.4000	26.4000	24.4000	26.2000	+11.300%	26	326	+21.756%
2026-07-24	22.3500	23.5400	22.3500	23.5400	+12.848%	8	323	+35.514%
2026-07-23	21.2500	21.9000	20.8600	20.8600	+10.663%	7	322	+52.924%
2026-07-22	19.7000	20.0000	18.8500	18.8500	+9.402%	12	322	+69.231%
2026-07-21	15.3500	17.2300	15.3500	17.2300	-0.405%	3	317	+85.142%
2026-07-20	17.3000	17.3000	17.3000	17.3000	-5.722%	1	319	+84.393%
2026-07-17	18.3500	18.3500	18.3500	18.3500	+8.580%	1	318	+73.842%
2026-07-16	16.9000	16.9000	16.2000	16.9000	+10.820%	26	318	+88.757%
2026-07-15	17.0500	17.1000	15.2500	15.2500	-19.948%	67	292	+109.180%
2026-07-14	19.0000	19.2500	18.0500	19.0500	-12.494%	66	227	+67.454%
2026-07-13	21.1500	21.7700	21.1500	21.7700	+0.092%	5	178	+46.532%
2026-07-10	21.7500	21.7500	21.7500	21.7500	-6.852%	6	176	+46.667%
2026-07-09	23.5000	23.5000	23.3500	23.3500	-10.776%	2	176	+36.617%
2026-07-08	26.1700	26.1700	26.1700	26.1700	-7.067%	2	174	+21.895%
2026-07-07	27.6000	29.2000	27.5000	28.1600	+28.292%	30	174	+13.281%
2026-07-06	21.9200	21.9500	21.4500	21.9500	-5.794%	8	164	+45.330%
2026-07-02	22.6800	23.3000	22.5000	23.3000	+21.990%	11	155	+36.910%
2026-07-01	18.3000	19.1000	18.3000	19.1000	-2.051%	8	155	+67.016%
2026-06-30	19.5000	19.5000	19.5000	19.5000	-6.699%	4	150	+63.590%
2026-06-29	20.5500	20.9000	20.5500	20.9000	+10.875%	9	146	+52.632%
2026-06-26	18.4700	18.9500	18.4700	18.8500	+29.910%	20	139	+69.231%
2026-06-25	14.5000	14.5100	14.5000	14.5100	+17.016%	2	126	+119.848%
2026-06-24	12.6900	12.8000	12.3500	12.4000	+6.897%	25	125	+157.258%
2026-06-23	11.6000	11.6000	11.6000	11.6000	+29.032%	2	122	+175.000%
2026-06-22	8.9900	8.9900	8.9900	8.9900	-6.549%	1	124	+254.839%
2026-06-17	9.9000	9.9000	9.0800	9.6200	-9.416%	11	118	+231.601%
2026-06-15	10.6200	10.6200	10.6200	10.6200	-20.150%	1	118	+200.377%
2026-06-11	13.3000	13.3000	13.3000	13.3000	+8.571%	1	118	+139.850%
2026-06-10	12.2500	12.2500	12.2500	12.2500	+10.360%	1	118	+160.408%
2026-06-09	11.1000	11.1000	11.1000	11.1000	+14.433%	1	117	+187.387%
2026-06-08	9.7000	9.7000	9.7000	9.7000	-5.366%	1	117	+228.866%
2026-06-05	8.9700	10.2500	8.9700	10.2500	+44.366%	3	116	+211.220%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-8.387%	1	116	+349.296%
2026-05-29	7.7500	7.7500	7.7500	7.7500	-17.903%	22	115	+311.613%
2026-05-22	9.4400	9.4400	9.4400	9.4400	+13.325%	32	93	+237.924%
2026-05-21	8.3300	8.3300	8.3300	8.3300	-6.823%	6	91	+282.953%
2026-04-21	8.9400	8.9400	8.9400	8.9400	-13.790%	2	91	+256.823%
2026-04-20	10.3700	10.3700	10.3700	10.3700	-1.238%	1	91	+207.618%
2026-04-16	10.5500	11.0800	10.5000	10.5000	-20.755%	12	91	+203.810%
2026-04-15	13.2500	13.2500	13.2500	13.2500	+1.923%	1	81	+140.755%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-0.536%	5	81	+145.385%
2026-04-10	13.0700	13.0700	13.0700	13.0700	-16.218%	1	80	+144.070%
2026-04-06	15.6000	15.6000	15.6000	15.6000	+4.000%	5	80	+104.487%
2026-03-25	15.0000	15.0000	15.0000	15.0000	+0.267%	1	75	+112.667%
2026-03-17	14.9900	15.0700	14.8200	14.9600	-9.168%	57	74	+113.235%
2026-03-11	16.5000	16.5000	16.4700	16.4700	-9.605%	6	74	+93.685%
2026-03-02	18.2200	18.2200	18.2200	18.2200	+11.779%	1	74	+75.082%
2026-02-24	16.3000	16.3000	16.3000	16.3000	-0.306%	4	74	+95.706%
2026-02-23	16.5000	16.5000	16.3500	16.3500	+7.779%	2	70	+95.107%
2026-02-18	15.1600	15.5500	15.1300	15.1700	+2.847%	61	69	+110.283%
2026-02-12	14.7500	14.7500	14.7500	14.7500	+27.706%	8	23	+116.271%
2026-02-09	10.4500	11.5500	10.4500	11.5500	-0.431%	11	15	+176.190%
2026-02-05	12.0000	12.0000	11.6000	11.6000	+52.632%	2	4	+175.000%
2026-01-28	7.6000	7.6000	7.6000	7.6000	0.000%	2	2	+319.737%