Dark

JNJ20271217C250
JNJ Dec 17 2027 250.00 Call (JNJ271217C00250000)
option OPRA

EOD

Sep 3, 2026

52.00+7.929%(+3.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	52.0000	52.0000	52.0000	52.0000	+7.929%	1	354	0.000%
2026-09-02	48.6500	48.6500	48.1800	48.1800	+4.739%	5	354	+7.929%
2026-09-01	46.0000	46.0000	46.0000	46.0000	+10.180%	1	354	+13.043%
2026-08-27	41.7500	41.7500	41.7500	41.7500	-8.222%	5	354	+24.551%
2026-08-24	44.0000	45.8000	44.0000	45.4900	-5.229%	26	359	+14.311%
2026-08-19	48.0000	48.0000	48.0000	48.0000	+5.611%	1	348	+8.333%
2026-08-18	43.5000	45.6100	43.5000	45.4500	+13.625%	5	348	+14.411%
2026-08-17	38.5000	40.0800	38.5000	40.0000	+4.712%	3	350	+30.000%
2026-08-12	36.0600	38.4300	36.0600	38.2000	-4.500%	5	350	+36.126%
2026-08-11	40.0000	40.0000	40.0000	40.0000	+3.761%	1	348	+30.000%
2026-08-10	38.5000	38.5500	38.5000	38.5500	+9.986%	2	349	+34.890%
2026-08-04	35.2000	35.2000	35.0500	35.0500	-2.422%	2	348	+48.359%
2026-07-30	36.2000	36.2000	35.9200	35.9200	-17.709%	10	348	+44.766%
2026-07-29	45.4000	45.4000	43.6500	43.6500	-5.662%	20	358	+19.129%
2026-07-28	46.2700	46.2700	46.2700	46.2700	+3.397%	4	365	+12.384%
2026-07-27	44.7500	44.8500	44.4500	44.7500	+25.175%	15	365	+16.201%
2026-07-23	35.7500	35.7500	35.7500	35.7500	+2.201%	2	367	+45.455%
2026-07-22	34.9800	34.9800	34.9800	34.9800	+10.696%	2	367	+48.656%
2026-07-21	31.8000	31.8000	31.6000	31.6000	-2.046%	2	367	+64.557%
2026-07-20	32.2600	32.2600	32.2600	32.2600	-3.701%	1	367	+61.190%
2026-07-17	35.1700	35.1700	33.5000	33.5000	+6.688%	11	366	+55.224%
2026-07-16	31.4000	31.4000	31.4000	31.4000	-2.272%	3	366	+65.605%
2026-07-15	32.1300	32.1300	32.1300	32.1300	-5.556%	10	364	+61.843%
2026-07-14	34.0200	34.0200	34.0200	34.0200	-8.964%	2	364	+52.851%
2026-07-13	37.3700	37.3700	37.3700	37.3700	+2.384%	1	364	+39.149%
2026-07-10	36.5000	36.5000	36.5000	36.5000	-17.045%	1	365	+42.466%
2026-07-07	44.0000	44.0000	44.0000	44.0000	+15.789%	1	364	+18.182%
2026-07-06	37.4000	38.0000	37.4000	38.0000	-6.863%	6	365	+36.842%
2026-07-02	39.5200	40.8000	39.5200	40.8000	+16.738%	5	366	+27.451%
2026-06-26	33.7700	34.9500	33.7700	34.9500	+17.164%	14	366	+48.784%
2026-06-25	29.8300	29.8300	29.8300	29.8300	+30.547%	1	366	+74.321%
2026-06-23	22.8500	22.8500	22.8500	22.8500	+11.463%	1	367	+127.571%
2026-06-22	20.5000	20.5000	20.5000	20.5000	+1.990%	1	366	+153.659%
2026-06-18	19.8500	20.1500	19.8500	20.1000	-12.609%	11	376	+158.706%
2026-06-15	24.2100	24.2100	23.0000	23.0000	-11.877%	3	376	+126.087%
2026-06-12	26.1000	26.1000	26.1000	26.1000	-0.571%	8	376	+99.234%
2026-06-11	26.3000	26.3500	26.2000	26.2500	+17.713%	97	376	+98.095%
2026-06-09	22.4000	22.4000	22.3000	22.3000	+23.204%	28	431	+133.184%
2026-06-01	16.6500	18.1000	16.6500	18.1000	-14.218%	2	459	+187.293%
2026-05-22	21.1000	21.1000	21.1000	21.1000	+6.566%	17	459	+146.445%
2026-05-19	19.8000	19.8000	19.8000	19.8000	-1.932%	2	442	+162.626%
2026-05-14	20.3000	20.3000	20.1900	20.1900	+6.712%	2	440	+157.553%
2026-04-22	18.9200	18.9200	18.9200	18.9200	-29.350%	1	440	+174.841%
2026-04-14	26.7800	26.7800	26.7800	26.7800	+8.290%	4	439	+94.175%
2026-04-13	24.7300	24.7300	24.7300	24.7300	-11.773%	5	435	+110.271%
2026-04-09	28.1200	28.1500	28.0300	28.0300	+3.815%	4	435	+85.516%
2026-04-07	27.3700	27.4500	26.7900	27.0000	-6.897%	94	436	+92.593%
2026-04-06	29.0000	29.0000	29.0000	29.0000	-4.918%	1	457	+79.310%
2026-03-31	30.5000	30.5000	30.5000	30.5000	+3.390%	1	458	+70.492%
2026-03-25	29.5000	29.5000	29.5000	29.5000	+10.034%	1	457	+76.271%
2026-03-18	27.0100	27.0100	26.8100	26.8100	-6.259%	46	457	+93.957%
2026-03-17	28.6000	28.6000	28.6000	28.6000	-7.801%	1	503	+81.818%
2026-03-13	30.3000	31.0200	30.3000	31.0200	+10.786%	6	503	+67.634%
2026-03-12	28.9000	28.9000	28.0000	28.0000	-1.408%	10	504	+85.714%
2026-03-11	29.5000	29.5000	28.0500	28.4000	-2.740%	18	504	+83.099%
2026-03-10	28.9000	30.1000	27.5000	29.2000	+8.429%	141	504	+78.082%
2026-03-09	26.9200	26.9300	26.9200	26.9300	-16.366%	25	461	+93.093%
2026-03-02	31.9100	32.2000	31.9100	32.2000	+13.982%	4	461	+61.491%
2026-02-23	27.9000	28.8000	27.2300	28.2500	+6.403%	11	459	+84.071%
2026-02-20	25.5000	27.5000	25.4400	26.5500	-8.826%	120	459	+95.857%
2026-02-19	27.9000	29.2200	27.8500	29.1200	+7.494%	114	400	+78.571%
2026-02-18	27.0500	27.0900	25.4000	27.0900	+5.368%	141	352	+91.953%
2026-02-12	25.7100	25.7100	25.7100	25.7100	+3.461%	1	353	+102.256%
2026-02-11	24.8500	24.8500	24.8500	24.8500	+4.193%	10	353	+109.256%
2026-02-06	23.8500	23.8500	23.8500	23.8500	-1.568%	13	353	+118.029%
2026-02-05	23.8500	24.2300	23.8500	24.2300	+10.538%	16	350	+114.610%
2026-02-04	21.9200	21.9200	21.9200	21.9200	+13.106%	1	349	+137.226%
2026-02-03	19.3800	19.3800	19.3800	19.3800	+10.743%	1	349	+168.318%
2026-01-30	17.2000	17.5000	17.2000	17.5000	-2.235%	20	349	+197.143%
2026-01-28	17.5500	17.9000	17.5500	17.9000	+11.875%	13	349	+190.503%
2026-01-27	16.0000	16.0000	16.0000	16.0000	+22.231%	1	349	+225.000%
2026-01-22	14.9500	14.9500	12.7400	13.0900	+23.491%	100	350	+297.250%
2026-01-20	12.0800	13.4700	10.6000	10.6000	-14.859%	31	252	+390.566%
2026-01-16	12.4500	12.4600	12.4500	12.4500	+0.973%	12	209	+317.671%
2026-01-15	12.0700	12.8200	12.0700	12.3300	+55.094%	54	209	+321.736%
2026-01-09	7.9500	7.9500	7.9500	7.9500	-16.316%	1	173	+554.088%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-15.631%	150	173	+447.368%
2025-12-19	11.2600	11.2600	11.2600	11.2600	+1.441%	5	98	+361.812%
2025-12-16	11.7200	11.7200	10.7700	11.1000	+16.842%	47	93	+368.468%
2025-12-03	9.5000	9.5000	9.5000	9.5000	-6.863%	1	46	+447.368%
2025-12-01	10.2000	10.2000	10.2000	10.2000	-3.864%	3	46	+409.804%
2025-11-26	10.6100	10.6100	10.6100	10.6100	+17.889%	1	42	+390.104%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+19.363%	28	42	+477.778%
2025-11-18	7.5400	7.5400	7.5400	7.5400	+25.249%	1	14	+589.655%
2025-11-12	6.0200	6.0200	6.0200	6.0200	+13.585%	2	13	+763.787%
2025-10-22	5.4500	5.4500	5.3000	5.3000	-3.811%	12	13	+881.132%
2025-10-13	5.3500	5.5100	5.3500	5.5100	+2.037%	2	3	+843.739%
2025-10-10	5.3200	5.4000	5.3200	5.4000	+3.846%	2	2	+862.963%
2025-10-03	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+900.000%