Dark

JNJ20271217C240
JNJ Dec 17 2027 240.00 Call (JNJ271217C00240000)
option OPRA

EOD

Sep 3, 2026

57.60+19.156%(+9.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	57.6000	57.6000	57.6000	57.6000	+19.156%	1	362	0.000%
2026-08-27	48.3400	48.3400	48.3400	48.3400	+6.734%	1	362	+19.156%
2026-08-11	45.2900	45.2900	45.2900	45.2900	+2.073%	3	362	+27.180%
2026-08-10	44.3700	44.3700	44.3700	44.3700	+6.454%	1	359	+29.817%
2026-08-06	41.6800	41.6800	41.6800	41.6800	-1.419%	3	359	+38.196%
2026-08-05	42.2800	42.2800	42.2800	42.2800	+5.621%	3	362	+36.235%
2026-08-03	39.5800	40.0300	39.5800	40.0300	-23.897%	6	362	+43.892%
2026-07-28	52.6000	52.6000	52.6000	52.6000	+44.149%	3	367	+9.506%
2026-07-15	36.4900	36.4900	36.4900	36.4900	-6.508%	1	370	+57.851%
2026-07-14	38.9800	39.0300	38.9800	39.0300	-19.526%	8	371	+47.579%
2026-07-08	49.3500	49.5000	48.5000	48.5000	-6.353%	5	364	+18.763%
2026-07-07	51.7900	51.7900	51.7900	51.7900	+17.705%	3	364	+11.218%
2026-07-06	44.0000	44.0000	44.0000	44.0000	-5.213%	1	365	+30.909%
2026-07-02	45.2200	46.4200	45.2200	46.4200	+17.163%	11	373	+24.084%
2026-07-01	39.6200	39.6200	39.6200	39.6200	-4.230%	1	373	+45.381%
2026-06-29	41.3700	41.3700	41.3700	41.3700	+4.947%	35	373	+39.231%
2026-06-26	39.3800	39.4200	39.3800	39.4200	+44.396%	2	390	+46.119%
2026-06-23	27.9900	28.6000	27.3000	27.3000	+1.111%	64	391	+110.989%
2026-06-16	27.0000	27.0000	27.0000	27.0000	-12.338%	1	347	+113.333%
2026-06-12	30.8000	30.8000	30.8000	30.8000	-0.805%	38	347	+87.013%
2026-06-11	31.2500	31.2500	31.0500	31.0500	+3.673%	34	347	+85.507%
2026-06-10	29.9500	29.9500	29.9500	29.9500	+34.910%	1	347	+92.321%
2026-06-04	22.2000	22.2000	22.2000	22.2000	+5.313%	3	346	+159.459%
2026-06-03	21.0800	21.0800	21.0800	21.0800	-2.407%	1	346	+173.245%
2026-05-29	21.2500	21.6000	21.2500	21.6000	-13.944%	2	345	+166.667%
2026-05-27	25.1000	25.1000	25.1000	25.1000	+3.676%	1	347	+129.482%
2026-05-20	24.1500	24.2100	24.1500	24.2100	+4.579%	2	347	+137.918%
2026-05-18	23.1500	23.1500	23.1500	23.1500	-5.818%	1	346	+148.812%
2026-05-14	24.5000	24.5800	24.5000	24.5800	+21.925%	2	346	+134.337%
2026-05-12	20.0000	20.1600	20.0000	20.1600	+5.274%	5	345	+185.714%
2026-05-08	19.1500	19.1500	19.1500	19.1500	-5.198%	9	345	+200.783%
2026-05-07	20.1800	20.2000	20.1800	20.2000	-10.738%	5	336	+185.149%
2026-04-29	22.6300	22.6300	22.6300	22.6300	-5.708%	1	336	+154.529%
2026-04-28	24.0000	24.0000	24.0000	24.0000	+1.781%	1	335	+140.000%
2026-04-24	23.9000	23.9000	23.5800	23.5800	+1.419%	2	335	+144.275%
2026-04-23	23.2500	23.2500	23.2500	23.2500	+5.204%	45	335	+147.742%
2026-04-22	21.9500	22.1000	21.9500	22.1000	-5.556%	2	290	+160.633%
2026-04-21	23.4000	23.4000	23.4000	23.4000	-4.059%	10	290	+146.154%
2026-04-20	24.3900	24.3900	24.3900	24.3900	-9.667%	2	290	+136.162%
2026-04-16	27.0000	27.0000	27.0000	27.0000	-12.480%	1	288	+113.333%
2026-04-10	30.8500	30.8500	30.8500	30.8500	-0.097%	1	288	+86.710%
2026-04-07	30.8800	30.8800	30.8800	30.8800	-8.720%	17	287	+86.528%
2026-04-06	33.6900	33.8300	32.6500	33.8300	+1.744%	49	287	+70.263%
2026-03-27	33.2500	33.2500	33.2500	33.2500	-3.735%	1	292	+73.233%
2026-03-25	34.5400	34.5400	34.5400	34.5400	+12.692%	1	291	+66.763%
2026-03-18	30.3500	30.9200	29.9700	30.6500	-10.849%	78	292	+87.928%
2026-03-16	34.3800	34.3800	34.3700	34.3800	-2.468%	5	292	+67.539%
2026-03-13	35.2500	35.2500	35.2500	35.2500	+1.732%	4	297	+63.404%
2026-03-12	34.5000	34.6500	34.5000	34.6500	+3.898%	2	293	+66.234%
2026-03-11	34.1000	34.1000	32.8000	33.3500	-1.622%	95	292	+72.714%
2026-03-10	34.7500	34.7500	33.9000	33.9000	+1.558%	32	274	+69.912%
2026-03-09	32.2800	33.3800	32.2800	33.3800	-3.302%	22	274	+72.558%
2026-03-03	34.5200	34.5200	34.5200	34.5200	-5.269%	1	274	+66.860%
2026-03-02	36.4400	36.4400	36.4400	36.4400	+1.873%	1	274	+58.068%
2026-02-27	32.9500	35.7700	32.9500	35.7700	+7.450%	2	274	+61.029%
2026-02-25	33.2900	33.2900	33.2900	33.2900	-0.180%	1	274	+73.025%
2026-02-23	35.4500	35.4500	32.0000	33.3500	+2.773%	7	274	+72.714%
2026-02-20	30.6000	32.4500	30.6000	32.4500	-1.218%	100	273	+77.504%
2026-02-19	33.2000	33.2000	32.7000	32.8500	+4.120%	11	220	+75.342%
2026-02-18	31.6700	31.9500	31.5500	31.5500	-1.499%	56	216	+82.567%
2026-02-13	32.0300	32.0300	32.0300	32.0300	+19.738%	1	216	+79.831%
2026-02-04	26.7500	26.7500	26.7500	26.7500	+27.260%	1	216	+115.327%
2026-01-28	20.0500	21.5500	20.0500	21.0200	+27.394%	6	215	+174.025%
2026-01-22	16.4500	16.5000	16.1800	16.5000	+11.864%	28	215	+249.091%
2026-01-21	14.6500	14.7500	14.6500	14.7500	-8.385%	58	189	+290.508%
2026-01-16	16.0700	16.1000	15.9500	16.1000	+4.545%	12	119	+257.764%
2026-01-15	15.3800	15.4000	15.3800	15.4000	+12.082%	17	119	+274.026%
2026-01-13	14.4500	14.4500	13.3900	13.7400	+22.679%	63	102	+319.214%
2026-01-08	11.2000	11.2000	11.2000	11.2000	+1.357%	1	71	+414.286%
2026-01-07	10.9600	11.0500	10.9600	11.0500	-4.080%	40	72	+421.267%
2026-01-05	11.5200	11.5200	11.5200	11.5200	-10.210%	1	73	+400.000%
2026-01-02	12.8300	12.8300	12.8300	12.8300	-15.202%	1	73	+348.948%
2025-12-12	15.1300	15.1300	15.1300	15.1300	+32.140%	1	72	+280.701%
2025-12-04	11.4500	11.4500	11.4500	11.4500	-9.415%	1	73	+403.057%
2025-12-01	12.6400	12.6400	12.6400	12.6400	+7.209%	3	72	+355.696%
2025-11-24	12.1800	13.8900	11.7900	11.7900	-1.750%	55	69	+388.550%
2025-11-21	12.0000	12.0000	12.0000	12.0000	+92.000%	1	14	+380.000%
2025-11-04	6.0000	6.2500	6.0000	6.2500	+3.821%	7	14	+821.600%
2025-10-06	6.0200	6.0200	6.0200	6.0200	-6.667%	1	7	+856.811%
2025-10-03	6.4500	6.4500	6.4500	6.4500	+40.217%	1	6	+793.023%
2025-09-30	4.6300	4.6300	4.6000	4.6000	+30.312%	2	5	+1,152.174%
2025-08-25	3.5300	3.5300	3.5300	3.5300	0.000%	5	5	+1,531.728%