Dark

JNJ20271217C220
JNJ Dec 17 2027 220.00 Call (JNJ271217C00220000)
option OPRA

EOD

Sep 3, 2026

72.60+11.094%(+7.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	72.6000	72.6000	72.6000	72.6000	+11.094%	1	145	0.000%
2026-08-18	65.3500	65.3500	65.3500	65.3500	+19.339%	1	145	+11.094%
2026-08-12	54.7600	54.7600	54.7600	54.7600	-5.894%	1	145	+32.579%
2026-08-11	58.1900	58.1900	58.1900	58.1900	+1.945%	3	145	+24.764%
2026-08-10	56.5200	57.0800	56.5200	57.0800	+1.929%	2	145	+27.190%
2026-08-05	56.0000	56.0000	56.0000	56.0000	+4.283%	3	144	+29.643%
2026-07-31	53.5500	53.7000	53.5500	53.7000	-21.777%	2	144	+35.196%
2026-07-28	68.7500	68.7500	68.5500	68.6500	+6.187%	20	143	+5.754%
2026-07-27	64.5000	64.6500	64.4000	64.6500	+8.291%	4	138	+12.297%
2026-07-24	59.6000	59.7000	59.4000	59.7000	+25.684%	12	136	+21.608%
2026-07-15	47.5000	47.5000	47.5000	47.5000	-8.654%	2	131	+52.842%
2026-07-14	52.0000	52.0000	52.0000	52.0000	-7.490%	1	133	+39.615%
2026-07-13	56.2100	56.2100	56.2100	56.2100	+0.250%	2	132	+29.159%
2026-07-09	56.4800	56.4800	56.0700	56.0700	-4.334%	8	132	+29.481%
2026-07-02	58.6100	58.6100	58.6100	58.6100	+8.557%	3	129	+23.870%
2026-06-29	53.9900	53.9900	53.9900	53.9900	+33.937%	1	129	+34.469%
2026-06-23	40.3100	40.3100	40.3100	40.3100	+7.723%	1	130	+80.104%
2026-06-16	37.4000	37.4200	37.4000	37.4200	-5.933%	2	130	+94.014%
2026-06-09	39.7800	39.7800	39.7800	39.7800	+13.787%	2	131	+82.504%
2026-06-05	34.9600	34.9600	34.9600	34.9600	+5.587%	1	133	+107.666%
2026-05-29	32.1500	33.1100	32.1500	33.1100	-3.045%	3	132	+119.269%
2026-05-26	34.1500	34.1500	34.1500	34.1500	+0.886%	2	131	+112.592%
2026-05-19	33.8500	33.8500	33.8500	33.8500	-2.730%	1	131	+114.476%
2026-05-14	34.7000	34.8000	34.7000	34.8000	+5.455%	2	130	+108.621%
2026-05-13	33.0000	33.0000	33.0000	33.0000	+3.157%	2	131	+120.000%
2026-05-12	32.1000	32.1000	31.9900	31.9900	+13.039%	2	131	+126.946%
2026-05-07	28.5700	28.5700	28.3000	28.3000	-11.006%	3	131	+156.537%
2026-05-05	31.8000	31.8000	31.8000	31.8000	-6.443%	1	132	+128.302%
2026-04-29	33.9400	33.9900	33.9400	33.9900	+4.424%	2	131	+113.592%
2026-04-27	32.5500	32.5500	32.5500	32.5500	-8.310%	1	130	+123.041%
2026-04-23	35.5000	35.5000	35.5000	35.5000	+11.390%	1	131	+104.507%
2026-04-22	31.3000	31.8700	31.2000	31.8700	-29.817%	26	131	+127.800%
2026-03-30	45.4100	45.4100	45.4100	45.4100	+1.588%	2	138	+59.877%
2026-03-10	44.7000	44.7000	44.7000	44.7000	-0.534%	7	140	+62.416%
2026-02-25	44.9400	44.9400	44.9400	44.9400	-1.231%	1	135	+61.549%
2026-02-23	45.5000	45.5000	45.5000	45.5000	+4.598%	1	135	+59.560%
2026-02-17	43.5000	43.5000	43.5000	43.5000	+5.403%	4	135	+66.897%
2026-02-10	41.2700	41.2700	41.2700	41.2700	+3.175%	1	139	+75.915%
2026-02-05	39.8800	40.0000	39.8800	40.0000	+26.502%	46	140	+81.500%
2026-01-28	31.6200	31.6200	31.6200	31.6200	+17.416%	2	158	+129.602%
2026-01-27	26.9300	26.9300	26.9300	26.9300	+1.623%	1	160	+169.588%
2026-01-26	26.5000	26.5000	26.5000	26.5000	+3.153%	1	159	+173.962%
2026-01-23	24.3600	25.6900	24.3600	25.6900	+2.147%	11	159	+182.600%
2026-01-22	25.1500	25.1500	25.1500	25.1500	+10.307%	2	169	+188.668%
2026-01-21	22.8000	22.8000	22.8000	22.8000	-0.870%	1	169	+218.421%
2026-01-20	23.0000	23.0000	23.0000	23.0000	-8.839%	6	170	+215.652%
2026-01-15	24.2600	25.2300	24.2600	25.2300	+4.994%	12	176	+187.753%
2026-01-14	23.7600	24.0300	23.7600	24.0300	+9.977%	6	184	+202.122%
2026-01-13	22.0000	22.2000	21.8500	21.8500	+16.223%	6	187	+232.265%
2026-01-08	18.8000	18.8000	18.8000	18.8000	-1.053%	1	184	+286.170%
2026-01-07	19.0000	19.0000	19.0000	19.0000	+15.082%	1	183	+282.105%
2026-01-02	16.5100	16.5100	16.5100	16.5100	-15.765%	2	182	+339.733%
2025-12-29	21.2300	21.2300	19.6000	19.6000	-5.769%	2	180	+270.408%
2025-12-26	20.8000	20.8000	20.8000	20.8000	-7.761%	19	178	+249.038%
2025-12-19	22.5500	22.5500	22.5500	22.5500	+1.303%	1	197	+221.951%
2025-12-17	22.2600	22.2600	22.2600	22.2600	-2.368%	3	197	+226.146%
2025-12-16	23.5000	23.5000	22.1400	22.8000	+1.740%	7	197	+218.421%
2025-12-11	22.0500	22.8900	22.0500	22.4100	+19.202%	58	202	+223.963%
2025-12-02	19.2200	19.2200	18.8000	18.8000	-7.160%	16	147	+286.170%
2025-12-01	20.2500	20.2500	20.2500	20.2500	-1.316%	1	131	+258.519%
2025-11-28	20.5200	20.5200	20.5200	20.5200	+5.992%	7	130	+253.801%
2025-11-25	19.3600	19.3600	19.3600	19.3600	+7.556%	10	123	+275.000%
2025-11-24	18.0000	18.0000	18.0000	18.0000	-9.091%	3	113	+303.333%
2025-11-21	18.5000	19.8000	18.5000	19.8000	+14.650%	48	111	+266.667%
2025-11-19	16.9700	17.2700	16.6000	17.2700	+7.200%	18	63	+320.382%
2025-11-18	16.1100	16.1100	16.1100	16.1100	+1.257%	2	47	+350.652%
2025-11-17	15.9100	15.9100	15.9100	15.9100	+62.347%	1	49	+356.317%
2025-11-03	9.8000	9.8000	9.8000	9.8000	-3.922%	10	39	+640.816%
2025-10-28	10.2000	10.2000	10.2000	10.2000	-19.048%	8	39	+611.765%
2025-10-20	12.6000	12.6000	12.6000	12.6000	+1.043%	8	31	+476.190%
2025-10-16	12.4700	12.4700	12.4700	12.4700	+0.890%	2	23	+482.197%
2025-10-09	12.3000	12.3600	12.1300	12.3600	+1.896%	4	21	+487.379%
2025-10-08	12.0500	12.1300	12.0500	12.1300	+7.918%	2	19	+498.516%
2025-10-07	11.1500	11.2400	11.1500	11.2400	+2.461%	2	20	+545.907%
2025-10-03	10.2000	10.9700	10.2000	10.9700	+20.549%	9	19	+561.805%
2025-10-01	9.3000	9.5100	9.1000	9.1000	+4.598%	3	11	+697.802%
2025-09-30	8.6700	8.7000	8.6700	8.7000	+10.828%	2	9	+734.483%
2025-09-29	7.7600	7.8500	7.7600	7.8500	+7.094%	2	8	+824.841%
2025-09-26	7.1700	7.3300	7.1700	7.3300	+14.531%	2	8	+890.450%
2025-09-25	6.4100	6.4100	6.4000	6.4000	+13.274%	2	7	+1,034.375%
2025-09-23	5.6500	5.6500	5.6500	5.6500	-6.766%	2	7	+1,184.956%
2025-09-18	5.9700	6.0600	5.9700	6.0600	+16.538%	2	5	+1,098.020%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-18.750%	1	5	+1,296.154%
2025-08-27	6.8500	6.8500	6.4000	6.4000	0.000%	4	4	+1,034.375%