Dark

JNJ20280121C200
JNJ Jan 21 2028 200.00 Call (JNJ280121C00200000)
option OPRA

EOD

Sep 3, 2026

89.55+3.038%(+2.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	89.5500	89.5500	89.5500	89.5500	+3.038%	1	591	0.000%
2026-09-02	86.9100	86.9100	86.9100	86.9100	+5.473%	1	591	+3.038%
2026-08-25	82.4000	82.4000	82.4000	82.4000	-0.363%	2	592	+8.677%
2026-08-24	81.8800	82.7000	81.8800	82.7000	+1.535%	11	592	+8.283%
2026-08-21	81.4500	81.4500	81.4500	81.4500	+2.324%	9	594	+9.945%
2026-08-20	81.3000	81.3000	79.6000	79.6000	-2.391%	3	585	+12.500%
2026-08-18	81.5500	81.5500	80.7500	81.5500	+10.024%	52	582	+9.810%
2026-08-17	74.1200	74.1200	74.1200	74.1200	+2.588%	3	542	+20.818%
2026-08-10	72.2500	72.2500	72.2500	72.2500	+4.107%	2	542	+23.945%
2026-08-06	69.4000	69.4000	69.4000	69.4000	-3.005%	1	542	+29.035%
2026-08-05	71.5500	71.5500	71.5500	71.5500	+7.191%	3	542	+25.157%
2026-08-04	64.7500	66.7500	64.7500	66.7500	-1.330%	4	545	+34.157%
2026-08-03	65.7500	67.6500	65.7500	67.6500	-1.600%	11	547	+32.373%
2026-07-30	68.9500	68.9500	68.7500	68.7500	-12.118%	5	547	+30.255%
2026-07-29	78.2300	78.2300	78.2300	78.2300	-7.965%	1	551	+14.470%
2026-07-28	80.4200	85.0000	80.4200	85.0000	+13.182%	9	550	+5.353%
2026-07-24	75.2000	75.2000	75.1000	75.1000	+9.475%	2	559	+19.241%
2026-07-22	68.6000	68.6000	68.6000	68.6000	-3.665%	2	560	+30.539%
2026-07-13	70.7500	71.2100	70.7500	71.2100	-1.056%	6	558	+25.755%
2026-07-09	73.7500	73.7500	71.9700	71.9700	+0.349%	23	563	+24.427%
2026-07-06	71.7200	71.7200	71.7200	71.7200	-3.964%	2	586	+24.861%
2026-07-02	72.5000	75.0800	72.5000	74.6800	+10.867%	20	599	+19.912%
2026-07-01	66.6700	67.3600	66.6700	67.3600	-3.496%	2	599	+32.942%
2026-06-30	68.8900	69.8000	68.8900	69.8000	-1.273%	3	601	+28.295%
2026-06-29	70.1500	70.7000	69.9500	70.7000	+8.769%	22	601	+26.662%
2026-06-26	65.0000	65.0000	65.0000	65.0000	+6.996%	2	598	+37.769%
2026-06-25	60.7500	60.7500	60.7500	60.7500	+6.318%	79	598	+47.407%
2026-06-24	57.1400	57.1400	57.1400	57.1400	+10.075%	25	598	+56.720%
2026-06-23	51.9100	51.9100	51.9100	51.9100	+9.284%	5	598	+72.510%
2026-06-22	47.8500	47.8500	47.1800	47.5000	-14.476%	3	593	+88.526%
2026-06-12	55.5400	55.5400	55.5400	55.5400	-1.174%	1	591	+61.235%
2026-06-10	54.5600	56.3000	54.5600	56.2000	+4.773%	93	591	+59.342%
2026-06-09	49.0000	53.6400	49.0000	53.6400	+4.155%	9	593	+66.946%
2026-06-05	51.5000	51.5000	51.5000	51.5000	+19.767%	15	588	+73.883%
2026-06-03	43.0000	43.0000	43.0000	43.0000	+1.896%	5	603	+108.256%
2026-06-02	43.0000	43.0000	42.2000	42.2000	-0.823%	9	598	+112.204%
2026-06-01	42.5000	42.7000	42.5000	42.5500	-2.341%	59	598	+110.458%
2026-05-29	43.7500	43.7500	43.5700	43.5700	-10.165%	5	573	+105.531%
2026-05-28	48.0500	48.5000	48.0500	48.5000	-0.513%	3	578	+84.639%
2026-05-26	47.0000	49.0000	47.0000	48.7500	-3.082%	7	578	+83.692%
2026-05-22	50.2000	50.3000	50.2000	50.3000	+9.348%	7	582	+78.032%
2026-05-20	46.0000	46.0000	46.0000	46.0000	-1.961%	16	578	+94.674%
2026-05-19	46.3000	46.9200	46.3000	46.9200	+3.576%	5	560	+90.857%
2026-05-18	45.3000	45.3000	45.3000	45.3000	-1.522%	2	560	+97.682%
2026-05-15	47.3300	47.3300	46.0000	46.0000	-2.748%	3	560	+94.674%
2026-05-14	48.0000	48.0000	47.3000	47.3000	+13.839%	6	558	+89.323%
2026-05-12	41.5500	41.5500	41.5500	41.5500	+1.341%	3	556	+115.523%
2026-05-11	41.0000	41.0000	41.0000	41.0000	+1.687%	41	556	+118.415%
2026-05-08	41.0000	41.0000	40.3200	40.3200	-1.969%	51	515	+122.098%
2026-05-07	43.0000	43.0000	40.4700	41.1300	-3.902%	40	484	+117.724%
2026-05-06	42.8000	42.8000	42.8000	42.8000	-3.928%	1	483	+109.229%
2026-05-05	44.5500	44.5500	44.5500	44.5500	+1.135%	1	483	+101.010%
2026-05-04	43.9700	44.0500	43.9700	44.0500	-5.228%	3	483	+103.292%
2026-05-01	46.4800	46.4800	46.4800	46.4800	+0.715%	1	482	+92.664%
2026-04-29	46.1500	46.1500	46.1500	46.1500	+3.244%	1	482	+94.041%
2026-04-27	45.6000	45.6000	44.7000	44.7000	-7.088%	11	481	+100.336%
2026-04-23	47.8100	48.1100	47.8100	48.1100	+10.598%	16	476	+86.136%
2026-04-22	43.3000	43.5000	43.1000	43.5000	-3.333%	5	460	+105.862%
2026-04-21	44.3800	45.0000	43.9000	45.0000	-5.561%	31	459	+99.000%
2026-04-20	47.6500	47.6500	47.6500	47.6500	-7.296%	1	459	+87.933%
2026-04-16	51.4000	51.4000	51.4000	51.4000	-4.991%	10	459	+74.222%
2026-04-15	55.3400	55.3400	54.1000	54.1000	-0.148%	4	449	+65.527%
2026-04-14	56.0000	56.0000	54.1800	54.1800	-5.362%	4	449	+65.282%
2026-04-10	56.1000	57.2500	55.2400	57.2500	+1.417%	4	450	+56.419%
2026-04-08	56.5000	56.5000	56.4500	56.4500	-2.672%	2	451	+58.636%
2026-03-25	58.0000	58.0000	58.0000	58.0000	+7.407%	2	451	+54.397%
2026-03-23	54.0000	54.0000	54.0000	54.0000	-1.818%	15	449	+65.833%
2026-03-20	55.0000	55.0000	55.0000	55.0000	-9.166%	1	449	+62.818%
2026-03-12	60.4500	60.5500	60.4500	60.5500	+1.611%	2	449	+47.894%
2026-03-11	59.5900	59.5900	59.5900	59.5900	-3.887%	2	449	+50.277%
2026-03-10	62.0000	62.0000	62.0000	62.0000	+17.491%	1	451	+44.435%
2026-03-06	52.7700	52.7700	52.7700	52.7700	-1.106%	1	452	+69.699%
2026-03-05	53.3600	53.3600	53.3600	53.3600	-12.810%	1	452	+67.822%
2026-03-03	62.3000	62.3000	61.2000	61.2000	-1.481%	2	451	+46.324%
2026-03-02	62.7600	62.7600	62.1200	62.1200	+3.706%	5	450	+44.156%
2026-02-23	59.9000	59.9000	59.9000	59.9000	+3.849%	4	452	+49.499%
2026-02-20	59.5200	59.9700	57.6800	57.6800	-0.740%	36	448	+55.253%
2026-02-18	58.2600	58.2600	58.1100	58.1100	+1.114%	14	432	+54.104%
2026-02-13	57.4700	57.4700	57.4700	57.4700	-1.084%	5	427	+55.820%
2026-02-12	58.1000	58.1000	58.1000	58.1000	+9.623%	1	427	+54.131%
2026-02-10	53.0000	53.0000	53.0000	53.0000	-0.488%	18	428	+68.962%
2026-02-09	53.2600	53.2600	53.2600	53.2600	-3.164%	1	410	+68.137%
2026-02-06	55.0000	55.0000	55.0000	55.0000	+4.226%	5	410	+62.818%
2026-02-05	54.0000	54.0000	52.7700	52.7700	+5.287%	5	410	+69.699%
2026-02-04	50.1200	50.1200	50.1200	50.1200	+10.762%	3	410	+78.671%
2026-02-02	45.0500	46.1600	44.7000	45.2500	+3.287%	115	413	+97.901%
2026-01-29	45.5000	45.5000	43.7000	43.8100	-0.793%	7	303	+104.405%
2026-01-28	44.2500	44.2500	44.1600	44.1600	+10.400%	6	302	+102.785%
2026-01-27	40.0000	40.0000	40.0000	40.0000	+11.576%	1	296	+123.875%
2026-01-21	34.7500	35.8500	34.7500	35.8500	-1.240%	2	296	+149.791%
2026-01-14	36.0000	36.3000	35.4100	36.3000	+9.173%	3	296	+146.694%
2026-01-13	33.2500	33.2500	33.2500	33.2500	+14.065%	1	296	+169.323%
2026-01-08	29.0500	29.1500	29.0500	29.1500	+6.193%	2	296	+207.204%
2026-01-05	31.4000	31.4000	27.4500	27.4500	-4.021%	5	296	+226.230%
2025-12-30	28.6000	28.6000	28.6000	28.6000	-10.625%	1	296	+213.112%
2025-12-29	32.0000	32.0000	32.0000	32.0000	+3.661%	1	296	+179.844%
2025-12-26	30.8700	30.8700	30.8700	30.8700	+2.185%	2	295	+190.087%
2025-12-23	29.0500	30.2100	29.0500	30.2100	+0.033%	43	293	+196.425%
2025-12-22	30.5000	30.7500	29.1500	30.2000	-4.611%	29	250	+196.523%
2025-12-19	31.9500	32.0500	31.6600	31.6600	-2.794%	29	227	+182.849%
2025-12-18	32.6200	32.7300	32.5700	32.5700	+1.306%	11	242	+174.946%
2025-12-16	32.1200	32.5500	31.7200	32.1500	-7.027%	34	247	+178.538%
2025-12-12	33.9000	34.5800	33.9000	34.5800	+13.862%	4	221	+158.965%
2025-12-10	30.3700	30.3700	30.3700	30.3700	+9.009%	9	219	+194.863%
2025-12-08	25.2800	27.8600	25.2800	27.8600	+0.578%	2	210	+221.429%
2025-12-04	27.7000	27.7000	27.7000	27.7000	-6.261%	4	208	+223.285%
2025-12-03	29.8500	29.8500	29.5500	29.5500	-2.796%	2	204	+203.046%
2025-12-01	30.4000	30.4000	30.4000	30.4000	+1.945%	4	204	+194.572%
2025-11-28	31.0000	31.0000	29.5000	29.8200	-4.545%	6	200	+200.302%
2025-11-26	30.5300	31.2400	30.5300	31.2400	+3.444%	7	194	+186.652%
2025-11-25	30.2000	30.2000	30.2000	30.2000	+0.499%	3	194	+196.523%
2025-11-24	28.1000	30.0500	28.1000	30.0500	+5.402%	21	194	+198.003%
2025-11-21	29.4000	29.4000	28.5100	28.5100	+4.051%	7	209	+214.100%
2025-11-20	27.4000	27.4000	27.4000	27.4000	+0.550%	20	205	+226.825%
2025-11-19	27.2500	27.2500	27.2500	27.2500	+9.131%	3	205	+228.624%
2025-11-18	23.0000	26.0000	23.0000	24.9700	-1.304%	8	202	+258.630%
2025-11-17	24.1600	25.9400	24.1600	25.3000	+10.965%	13	200	+253.953%
2025-11-14	22.8000	22.8000	22.8000	22.8000	+2.656%	1	190	+292.763%
2025-11-13	22.4800	22.4800	22.2100	22.2100	+27.059%	4	190	+303.197%
2025-11-03	17.5200	17.5200	17.4800	17.4800	-9.897%	2	186	+412.300%
2025-10-27	19.2500	19.4200	19.2500	19.4000	-6.820%	3	189	+361.598%
2025-10-22	20.8500	20.8500	20.8200	20.8200	+3.531%	2	189	+330.115%
2025-10-21	20.1000	20.1100	19.8000	20.1100	-4.556%	75	189	+345.301%
2025-10-17	20.9900	21.0700	20.9900	21.0700	+5.986%	4	114	+325.012%
2025-10-15	21.4000	21.4000	19.8800	19.8800	+0.404%	2	110	+350.453%
2025-10-13	20.0000	20.0000	19.7000	19.8000	-3.178%	5	108	+352.273%
2025-10-10	20.4500	20.4500	20.4500	20.4500	+0.838%	15	104	+337.897%
2025-10-09	20.0500	20.2800	20.0500	20.2800	+1.756%	14	89	+341.568%
2025-10-08	19.6600	20.0500	19.6400	19.9300	+4.346%	4	79	+349.323%
2025-10-07	19.0000	19.1000	19.0000	19.1000	0.000%	2	78	+368.848%
2025-10-06	18.1000	19.1000	18.1000	19.1000	+2.248%	3	79	+368.848%
2025-10-03	18.6000	18.9000	18.6000	18.6800	+12.802%	10	77	+379.390%
2025-10-01	16.2200	16.5600	16.2200	16.5600	-0.241%	2	72	+440.761%
2025-09-30	15.8000	16.6000	15.8000	16.6000	+14.089%	11	72	+439.458%
2025-09-29	14.5500	14.5500	14.5500	14.5500	+23.619%	10	61	+515.464%
2025-09-23	11.0700	11.7700	11.0700	11.7700	+6.806%	2	51	+660.833%
2025-09-22	11.0200	11.0200	11.0200	11.0200	-7.239%	1	49	+712.613%
2025-09-19	11.8800	11.8800	11.8800	11.8800	+0.593%	1	48	+653.788%
2025-09-18	11.6100	11.8100	11.6100	11.8100	-4.835%	49	48	+658.256%
2025-09-15	12.4100	12.4100	12.4100	12.4100	0.000%	1	1	+621.595%