Dark

JNJ20280121C210
JNJ Jan 21 2028 210.00 Call (JNJ280121C00210000)
option OPRA

EOD

Sep 2, 2026

77.45+10.754%(+7.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	77.4500	77.4500	77.4500	77.4500	+10.754%	1	143	0.000%
2026-08-28	69.9300	69.9300	69.9300	69.9300	-5.678%	11	143	+10.754%
2026-08-26	73.8400	74.1400	73.8400	74.1400	+0.162%	5	152	+4.465%
2026-08-21	74.0200	74.0200	74.0200	74.0200	+5.577%	2	157	+4.634%
2026-08-20	70.1100	70.1100	70.1100	70.1100	-4.742%	2	155	+10.469%
2026-08-18	71.6900	73.6000	71.6900	73.6000	+11.094%	6	157	+5.231%
2026-08-14	66.2500	66.2500	66.2500	66.2500	+1.253%	1	158	+16.906%
2026-08-12	65.0000	65.4300	65.0000	65.4300	+3.300%	4	159	+18.371%
2026-08-07	63.3400	63.3400	63.3400	63.3400	+5.129%	3	159	+22.277%
2026-08-04	60.2500	60.2500	60.2500	60.2500	-2.033%	2	156	+28.548%
2026-07-30	61.5000	61.5000	61.5000	61.5000	-12.393%	5	156	+25.935%
2026-07-29	70.2000	70.2000	70.2000	70.2000	-2.500%	1	156	+10.328%
2026-07-28	74.2500	74.2500	72.0000	72.0000	+1.124%	3	156	+7.569%
2026-07-27	71.2000	71.2000	71.2000	71.2000	+5.325%	1	156	+8.778%
2026-07-24	68.6000	68.6000	67.6000	67.6000	+9.509%	20	156	+14.571%
2026-07-23	61.8000	61.8000	61.7300	61.7300	+8.298%	4	156	+25.466%
2026-07-21	57.0000	57.0000	57.0000	57.0000	-3.061%	1	156	+35.877%
2026-07-17	58.7000	58.8000	58.7000	58.8000	-1.508%	2	156	+31.718%
2026-07-15	59.7000	59.7000	59.7000	59.7000	+1.358%	5	156	+29.732%
2026-07-14	59.6500	59.6500	58.9000	58.9000	-7.579%	11	161	+31.494%
2026-07-13	63.6100	63.7300	63.6100	63.7300	-1.954%	2	161	+21.528%
2026-07-09	65.0000	65.0000	65.0000	65.0000	-5.455%	1	163	+19.154%
2026-07-08	68.7500	68.7500	68.7500	68.7500	-5.394%	1	164	+12.655%
2026-07-07	73.1300	73.1300	72.6700	72.6700	+13.547%	4	164	+6.578%
2026-07-06	64.0000	64.0000	64.0000	64.0000	-4.592%	1	161	+21.016%
2026-07-02	62.1600	67.0800	62.1600	67.0800	+6.986%	5	162	+15.459%
2026-06-29	62.7600	62.9500	62.7000	62.7000	+4.674%	19	162	+23.525%
2026-06-26	59.5000	59.9000	59.5000	59.9000	+11.712%	2	162	+29.299%
2026-06-25	52.3000	53.6200	52.0700	53.6200	+9.072%	14	163	+44.442%
2026-06-24	50.6200	50.6200	49.1600	49.1600	+7.430%	6	173	+57.547%
2026-06-23	45.7600	45.7600	45.7600	45.7600	+9.474%	1	171	+69.253%
2026-06-22	41.8000	41.8000	41.8000	41.8000	+2.905%	1	172	+85.287%
2026-06-18	40.6200	40.6200	40.6200	40.6200	-8.719%	1	173	+90.670%
2026-06-17	44.5000	44.5000	44.5000	44.5000	-1.440%	1	173	+74.045%
2026-06-16	42.9800	46.0000	42.9800	45.1500	+0.333%	5	173	+71.539%
2026-06-15	45.0000	45.0000	45.0000	45.0000	-6.774%	1	173	+72.111%
2026-06-12	48.2700	48.2700	48.2700	48.2700	+2.833%	1	173	+60.452%
2026-06-09	45.9000	47.0000	45.9000	46.9400	+9.801%	42	174	+64.998%
2026-06-08	42.7500	42.7500	42.7500	42.7500	+10.323%	1	136	+81.170%
2026-06-04	39.2500	39.2500	38.7500	38.7500	+5.874%	4	136	+99.871%
2026-06-01	36.2500	36.8200	36.1500	36.6000	-11.850%	7	137	+111.612%
2026-05-28	41.5100	41.5200	41.5100	41.5200	-3.262%	4	137	+86.537%
2026-05-27	42.0000	42.9200	42.0000	42.9200	+2.729%	2	137	+80.452%
2026-05-26	41.0000	41.7800	41.0000	41.7800	-5.389%	4	137	+85.376%
2026-05-22	43.4700	44.7000	43.4700	44.1600	+5.899%	4	137	+75.385%
2026-05-14	41.6800	41.7000	41.6800	41.7000	+4.250%	6	136	+85.731%
2026-05-13	40.0000	40.0000	40.0000	40.0000	+12.518%	3	134	+93.625%
2026-05-12	35.5500	35.5500	35.5500	35.5500	+2.302%	3	134	+117.862%
2026-05-11	34.7500	34.7500	34.7500	34.7500	-1.082%	1	134	+122.878%
2026-05-07	35.4000	35.4700	34.8900	35.1300	-3.753%	6	134	+120.467%
2026-05-06	36.6700	36.6700	36.0800	36.5000	-1.882%	5	136	+112.192%
2026-05-04	38.2700	38.2700	37.2000	37.2000	-3.125%	2	133	+108.199%
2026-04-27	38.4000	38.4000	38.4000	38.4000	-5.185%	1	134	+101.693%
2026-04-24	40.5000	40.5000	40.5000	40.5000	+7.115%	1	134	+91.235%
2026-04-22	37.6900	38.0000	37.6900	37.8100	-3.051%	3	134	+104.840%
2026-04-21	39.8000	39.8000	37.9000	39.0000	-9.302%	11	132	+98.590%
2026-04-20	43.3000	44.7000	43.0000	43.0000	-4.487%	16	132	+80.116%
2026-04-16	44.6800	45.0200	44.0000	45.0200	-6.208%	7	117	+72.035%
2026-04-15	47.5000	48.0000	47.5000	48.0000	-2.041%	2	117	+61.354%
2026-04-10	49.4000	50.0000	48.5700	49.0000	-9.040%	7	117	+58.061%
2026-04-01	54.1000	54.1000	53.8700	53.8700	+15.230%	2	116	+43.772%
2026-03-24	46.7500	46.8000	46.7500	46.7500	-0.722%	19	118	+65.668%
2026-03-23	48.8000	48.8000	47.0900	47.0900	-5.156%	3	136	+64.472%
2026-03-20	49.6500	49.6500	49.6500	49.6500	-4.976%	5	135	+55.992%
2026-03-11	52.2500	52.2500	52.2500	52.2500	-5.172%	1	130	+48.230%
2026-03-10	55.1000	55.1000	55.1000	55.1000	+13.725%	1	129	+40.563%
2026-03-06	48.4500	48.4500	48.4500	48.4500	-8.688%	1	128	+59.856%
2026-03-04	53.0600	53.0600	53.0600	53.0600	-4.534%	1	128	+45.967%
2026-03-03	54.1500	55.5800	54.1500	55.5800	+0.963%	6	129	+39.349%
2026-02-27	55.0500	55.0500	55.0500	55.0500	+7.941%	1	135	+40.690%
2026-02-26	51.0000	51.0000	51.0000	51.0000	-4.673%	2	134	+51.863%
2026-02-24	54.1100	54.1100	53.5000	53.5000	+0.753%	6	136	+44.766%
2026-02-23	53.1000	53.1000	53.1000	53.1000	+4.118%	4	135	+45.857%
2026-02-20	49.5300	51.0000	49.5300	51.0000	-0.059%	6	139	+51.863%
2026-02-18	52.9900	52.9900	51.0300	51.0300	-0.468%	18	138	+51.773%
2026-02-12	51.2700	51.2700	51.2700	51.2700	+8.669%	1	144	+51.063%
2026-02-10	47.1800	47.1800	47.1800	47.1800	-1.524%	1	143	+64.159%
2026-02-06	47.0000	47.9100	47.0000	47.9100	+2.988%	38	142	+61.657%
2026-02-05	46.5200	46.5200	46.5200	46.5200	+23.069%	1	144	+66.488%
2026-01-30	36.7500	37.8000	36.2500	37.8000	-2.502%	21	144	+104.894%
2026-01-29	38.7700	38.7700	38.7700	38.7700	+1.759%	5	147	+99.768%
2026-01-28	38.1000	38.1000	38.1000	38.1000	+8.982%	1	152	+103.281%
2026-01-27	35.4000	35.4000	34.9600	34.9600	+7.569%	5	153	+121.539%
2026-01-26	32.5000	32.5000	32.5000	32.5000	+9.134%	1	152	+138.308%
2026-01-21	29.6000	29.7800	28.2500	29.7800	-4.612%	5	153	+160.074%
2026-01-16	30.6900	31.2200	30.6900	31.2200	+2.193%	16	157	+148.078%
2026-01-15	30.5000	30.5500	30.5000	30.5500	+5.527%	2	157	+153.519%
2026-01-14	30.1500	30.3500	28.9500	28.9500	+5.388%	6	157	+167.530%
2026-01-13	28.0000	28.0000	27.4700	27.4700	+14.220%	6	157	+181.944%
2026-01-06	24.5000	24.5000	24.0500	24.0500	-4.677%	3	151	+222.037%
2025-12-30	25.2300	25.2300	25.2300	25.2300	+1.001%	4	148	+206.976%
2025-12-24	25.0500	25.0500	24.9800	24.9800	+1.421%	7	137	+210.048%
2025-12-23	24.6300	24.6300	24.6300	24.6300	-6.350%	5	137	+214.454%
2025-12-22	24.5200	26.3000	24.5200	26.3000	-4.155%	2	132	+194.487%
2025-12-18	27.2700	27.4400	27.2700	27.4400	-3.142%	9	130	+182.252%
2025-12-17	28.3300	28.3300	28.3300	28.3300	+4.926%	1	121	+173.385%
2025-12-16	30.5300	30.5300	27.0000	27.0000	-13.043%	11	120	+186.852%
2025-12-15	29.5000	31.1100	29.5000	31.0500	+12.297%	37	123	+149.436%
2025-12-12	29.0000	29.0000	27.6500	27.6500	-3.726%	3	88	+180.108%
2025-12-11	28.7200	28.7200	28.7200	28.7200	+21.695%	10	88	+169.673%
2025-12-10	23.6000	23.6000	23.6000	23.6000	-0.590%	2	98	+228.178%
2025-12-09	23.7400	23.7400	23.7400	23.7400	+7.178%	5	96	+226.243%
2025-12-05	22.1500	22.1500	22.1500	22.1500	-3.444%	1	91	+249.661%
2025-12-04	22.9400	22.9400	22.9400	22.9400	-6.482%	3	90	+237.620%
2025-12-02	25.9500	25.9500	24.5300	24.5300	-1.723%	2	87	+215.736%
2025-11-28	24.9600	24.9600	24.9600	24.9600	-1.655%	1	86	+210.296%
2025-11-26	25.3800	25.3800	25.3800	25.3800	-1.628%	1	86	+205.162%
2025-11-25	27.7500	27.7500	25.8000	25.8000	+10.968%	7	86	+200.194%
2025-11-24	22.5800	23.4100	22.5800	23.2500	-3.125%	3	79	+233.118%
2025-11-21	22.7500	24.0000	22.7500	24.0000	+4.348%	8	78	+222.708%
2025-11-20	22.2500	23.0000	22.2500	23.0000	-0.605%	63	76	+236.739%
2025-11-19	22.0000	23.1400	22.0000	23.1400	+12.878%	4	102	+234.702%
2025-11-18	20.5000	20.5000	20.5000	20.5000	+4.114%	1	100	+277.805%
2025-11-17	20.1600	20.1600	19.6900	19.6900	+3.632%	2	100	+293.347%
2025-11-14	19.0000	19.0000	19.0000	19.0000	+5.556%	10	98	+307.632%
2025-11-12	18.0000	18.0000	18.0000	18.0000	+25.000%	10	88	+330.278%
2025-11-06	14.0000	14.4000	14.0000	14.4000	-2.373%	30	88	+437.847%
2025-11-04	15.0000	15.0000	14.7500	14.7500	-1.667%	22	58	+425.085%
2025-10-30	13.3100	15.0000	13.3100	15.0000	+11.111%	2	57	+416.333%
2025-10-29	13.5000	13.5000	13.5000	13.5000	-8.350%	5	55	+473.704%
2025-10-28	14.0000	14.7400	14.0000	14.7300	-1.472%	21	50	+425.798%
2025-10-21	14.9500	14.9500	14.9500	14.9500	-7.659%	1	29	+418.060%
2025-10-09	16.1900	16.1900	16.1900	16.1900	+5.267%	4	28	+378.382%
2025-10-08	15.2300	15.3800	15.2300	15.3800	+2.533%	6	28	+403.576%
2025-10-07	15.0000	15.0000	15.0000	15.0000	+12.108%	4	22	+416.333%
2025-10-01	12.7000	13.3800	12.7000	13.3800	+5.106%	4	22	+478.849%
2025-09-30	12.7300	12.7300	12.7300	12.7300	+21.935%	1	20	+508.405%
2025-09-26	10.3800	10.6700	10.2800	10.4400	+8.750%	6	19	+641.858%
2025-09-25	9.4000	9.6000	9.4000	9.6000	+17.216%	2	18	+706.771%
2025-09-22	8.2300	8.2300	8.1900	8.1900	-8.184%	6	18	+845.665%
2025-09-18	8.9800	8.9800	8.9200	8.9200	-1.654%	4	12	+768.274%
2025-09-17	9.0700	9.0700	9.0700	9.0700	+6.706%	5	10	+753.914%
2025-09-16	8.5100	8.5100	8.5000	8.5000	0.000%	5	5	+811.176%