Dark

JNJ20270617C280
JNJ Jun 17 2027 280.00 Call (JNJ270617C00280000)
option OPRA

EOD

Sep 4, 2026

26.10-0.534%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	26.1000	26.1000	26.1000	26.1000	-0.534%	1	988	0.000%
2026-09-03	26.2700	26.2700	26.2400	26.2400	+6.235%	8	988	-0.534%
2026-09-02	25.0500	26.1500	24.6000	24.7000	+12.171%	5	988	+5.668%
2026-09-01	21.9900	22.0300	21.9900	22.0200	+9.010%	20	990	+18.529%
2026-08-31	19.6500	20.2000	19.4500	20.2000	+4.124%	18	1,010	+29.208%
2026-08-28	19.5500	19.5500	19.4000	19.4000	-3.483%	8	1,011	+34.536%
2026-08-27	20.1000	20.1000	20.1000	20.1000	-7.883%	2	1,011	+29.851%
2026-08-26	21.9500	22.2500	21.8200	21.8200	-4.298%	21	1,011	+19.615%
2026-08-24	20.1600	23.5500	20.1600	22.8000	+2.426%	23	1,012	+14.474%
2026-08-21	20.7500	22.2600	20.7500	22.2600	+4.019%	20	1,013	+17.251%
2026-08-20	21.8200	22.1000	21.4000	21.4000	-10.982%	5	1,013	+21.963%
2026-08-19	22.8000	24.4000	21.7500	24.0400	+9.322%	28	1,012	+8.569%
2026-08-18	21.2000	22.6000	21.2000	21.9900	+17.594%	42	996	+18.690%
2026-08-17	18.2000	18.7000	18.2000	18.7000	+6.250%	3	1,019	+39.572%
2026-08-14	17.2500	17.7500	16.9500	17.6000	-4.607%	19	1,016	+48.295%
2026-08-13	17.3000	18.4500	17.3000	18.4500	+6.957%	53	1,012	+41.463%
2026-08-12	16.0000	17.2500	16.0000	17.2500	+0.583%	94	1,013	+51.304%
2026-08-11	17.4500	17.4500	17.0500	17.1500	-2.501%	126	939	+52.187%
2026-08-10	17.8500	18.9500	17.5900	17.5900	+6.930%	174	821	+48.380%
2026-08-07	16.4000	16.4500	16.4000	16.4500	-5.460%	17	712	+58.663%
2026-08-06	16.4000	17.4000	16.4000	17.4000	-0.571%	33	695	+50.000%
2026-08-05	17.5000	17.5000	17.5000	17.5000	+13.269%	2	666	+49.143%
2026-08-04	15.1300	15.4500	14.7500	15.4500	+3.000%	48	665	+68.932%
2026-08-03	14.2700	15.0000	14.2700	15.0000	-10.714%	22	621	+74.000%
2026-07-31	16.8000	16.8000	16.8000	16.8000	+5.131%	8	601	+55.357%
2026-07-30	16.7500	16.7500	15.5000	15.9800	-22.427%	9	593	+63.329%
2026-07-29	22.0000	22.6500	20.6000	20.6000	-4.453%	20	587	+26.699%
2026-07-28	22.6000	25.3500	21.5500	21.5600	-2.664%	78	571	+21.058%
2026-07-27	21.2500	22.3500	21.2500	22.1500	+13.882%	44	550	+17.833%
2026-07-24	18.3500	19.4500	18.3000	19.4500	+13.943%	21	532	+34.190%
2026-07-23	17.2000	17.7000	17.0700	17.0700	+26.914%	4	519	+52.900%
2026-07-21	13.1600	13.4500	13.1600	13.4500	-5.944%	8	519	+94.052%
2026-07-20	14.3000	14.3000	14.3000	14.3000	-1.379%	300	511	+82.517%
2026-07-17	15.1000	15.1000	14.5000	14.5000	+20.033%	2	211	+80.000%
2026-07-15	14.4000	14.4000	12.0000	12.0800	-16.976%	8	209	+116.060%
2026-07-14	15.4500	15.4500	14.0000	14.5500	-16.379%	11	203	+79.381%
2026-07-13	18.8000	18.8000	17.1000	17.4000	0.000%	6	202	+50.000%
2026-07-10	18.5000	18.5000	17.4000	17.4000	-4.396%	8	199	+50.000%
2026-07-09	19.4500	19.4500	18.2000	18.2000	-15.349%	3	197	+43.407%
2026-07-08	22.6000	22.6000	21.5000	21.5000	-6.522%	23	194	+21.395%
2026-07-07	23.0500	23.0500	22.9500	23.0000	+27.778%	9	184	+13.478%
2026-07-06	19.5000	19.5000	17.5500	18.0000	-6.494%	9	181	+45.000%
2026-07-02	16.3000	19.2500	16.3000	19.2500	+29.195%	11	175	+35.584%
2026-07-01	13.0500	14.9000	13.0500	14.9000	-3.247%	2	175	+75.168%
2026-06-30	16.3000	16.3000	15.4000	15.4000	-10.725%	8	175	+69.481%
2026-06-29	16.4500	17.2500	16.4500	17.2500	+14.390%	58	169	+51.304%
2026-06-26	15.1700	15.1700	15.0800	15.0800	+59.577%	3	211	+73.077%
2026-06-24	10.1000	10.1000	9.4500	9.4500	+32.168%	38	210	+176.190%
2026-06-17	7.2500	7.2500	7.1500	7.1500	-29.208%	7	181	+265.035%
2026-06-10	10.1000	10.1000	10.1000	10.1000	+6.316%	1	181	+158.416%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+61.017%	1	181	+174.737%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+1.375%	1	182	+342.373%
2026-06-03	6.8500	6.8500	5.8200	5.8200	-20.383%	3	181	+348.454%
2026-05-26	6.6800	7.3100	6.6800	7.3100	+4.429%	5	179	+257.045%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+52.174%	1	175	+272.857%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-22.034%	3	175	+467.391%
2026-05-06	5.9000	5.9000	5.9000	5.9000	-18.845%	1	175	+342.373%
2026-04-23	7.2700	7.2700	7.2700	7.2700	+5.210%	1	175	+259.010%
2026-04-21	6.9100	6.9100	6.9100	6.9100	-22.360%	2	172	+277.713%
2026-04-16	8.9000	8.9000	8.9000	8.9000	-13.424%	1	172	+193.258%
2026-04-15	10.2800	10.2800	10.2800	10.2800	-8.296%	5	172	+153.891%
2026-04-07	11.5500	11.7500	11.2100	11.2100	-21.333%	10	167	+132.828%
2026-04-01	14.2500	14.2500	14.2500	14.2500	+14.458%	1	162	+83.158%
2026-03-27	12.4500	12.4500	12.4500	12.4500	+6.048%	2	163	+109.639%
2026-03-26	11.7400	11.7400	11.7400	11.7400	-0.085%	4	163	+122.317%
2026-03-25	11.7500	11.7500	11.7500	11.7500	+13.417%	3	163	+122.128%
2026-03-24	10.3600	10.3600	10.3600	10.3600	-7.500%	4	162	+151.931%
2026-03-23	11.2000	11.2000	11.2000	11.2000	-2.609%	12	158	+133.036%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-1.033%	1	167	+126.957%
2026-03-17	11.6200	11.6200	11.6200	11.6200	-14.559%	1	167	+124.613%
2026-03-16	13.6000	13.6000	13.6000	13.6000	-2.857%	1	168	+91.912%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+7.692%	20	167	+86.429%
2026-03-11	12.9500	13.0200	12.9400	13.0000	+3.586%	50	167	+100.769%
2026-03-10	12.5500	12.5500	12.5500	12.5500	+4.149%	3	177	+107.968%
2026-03-09	12.0500	12.0500	12.0500	12.0500	+5.702%	3	176	+116.598%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-18.571%	3	175	+128.947%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+1.818%	1	175	+86.429%
2026-02-27	12.6300	13.8600	12.5900	13.7500	+5.769%	97	175	+89.818%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+4.000%	3	119	+100.769%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+10.327%	50	66	+108.800%
2026-02-12	11.3700	11.3700	11.3300	11.3300	+26.734%	12	66	+130.362%
2026-02-09	8.6900	8.9400	8.6900	8.9400	-9.239%	2	54	+191.946%
2026-02-06	9.8500	9.8500	9.8500	9.8500	-1.990%	1	52	+164.975%
2026-02-05	9.8900	10.0500	9.8900	10.0500	0.000%	51	51	+159.701%