Dark

JNJ20280121C220
JNJ Jan 21 2028 220.00 Call (JNJ280121C00220000)
option OPRA

EOD

Sep 4, 2026

71.50-5.046%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	71.5000	71.5000	71.5000	71.5000	-5.046%	1	2,354	0.000%
2026-09-03	71.7200	75.3000	71.7200	75.3000	+6.086%	7	2,354	-5.046%
2026-09-02	72.5000	73.9500	70.9800	70.9800	+11.727%	5	2,350	+0.733%
2026-08-31	63.5300	63.5300	63.5300	63.5300	-1.808%	1	2,349	+12.545%
2026-08-28	64.7000	64.7000	64.7000	64.7000	+3.487%	1	2,349	+10.510%
2026-08-27	62.5200	62.5200	62.5200	62.5200	-5.730%	1	2,349	+14.363%
2026-08-26	68.9500	68.9500	66.3200	66.3200	-4.023%	3	2,348	+7.811%
2026-08-25	67.9500	71.0300	65.6500	69.1000	+1.618%	4	2,348	+3.473%
2026-08-24	66.4600	68.4000	66.3000	68.0000	+1.296%	6	2,348	+5.147%
2026-08-21	68.5000	68.5000	67.0000	67.1300	+0.993%	4	2,348	+6.510%
2026-08-20	66.7500	68.0000	66.4700	66.4700	-0.419%	8	2,348	+7.567%
2026-08-18	66.0200	67.2000	66.0000	66.7500	+13.617%	137	2,353	+7.116%
2026-08-14	58.3000	58.7500	58.3000	58.7500	+0.427%	62	2,227	+21.702%
2026-08-13	58.5000	58.5000	58.5000	58.5000	-0.713%	1	2,219	+22.222%
2026-08-11	58.9200	58.9200	58.9200	58.9200	+0.632%	1	2,219	+21.351%
2026-08-10	57.5000	58.5500	57.5000	58.5500	+3.904%	3	2,218	+22.118%
2026-08-07	55.8000	56.3500	55.8000	56.3500	+1.532%	2	2,217	+26.886%
2026-08-06	55.5000	55.5000	55.5000	55.5000	-1.070%	1	2,216	+28.829%
2026-08-05	57.3300	57.3300	56.1000	56.1000	+6.755%	2	2,216	+27.451%
2026-08-04	52.5000	52.5500	52.3800	52.5500	-0.133%	3	2,216	+36.061%
2026-08-03	52.6200	52.6200	52.6200	52.6200	-3.662%	3	2,216	+35.880%
2026-07-31	54.6200	54.6200	54.6200	54.6200	-0.691%	1	2,215	+30.904%
2026-07-30	55.0000	55.0000	55.0000	55.0000	-15.489%	1	2,215	+30.000%
2026-07-28	65.0800	65.0800	65.0800	65.0800	+0.200%	1	2,215	+9.865%
2026-07-27	64.8000	64.9500	64.8000	64.9500	+7.090%	6	2,215	+10.085%
2026-07-24	60.6000	61.0700	60.4500	60.6500	+12.086%	10	2,219	+17.890%
2026-07-22	55.1000	55.1000	53.9500	54.1100	+9.313%	4	2,222	+32.138%
2026-07-20	49.8500	50.0000	49.5000	49.5000	-4.808%	5	2,222	+44.444%
2026-07-17	52.0000	52.0000	52.0000	52.0000	+4.839%	1	2,222	+37.500%
2026-07-16	49.7000	49.7000	49.6000	49.6000	+0.507%	2	2,222	+44.153%
2026-07-15	49.5000	49.5000	49.3500	49.3500	-6.000%	2	2,222	+44.883%
2026-07-14	52.9500	53.3000	52.3000	52.5000	-5.508%	35	2,222	+36.190%
2026-07-10	56.1000	56.1000	55.5600	55.5600	-4.041%	3	2,206	+28.690%
2026-07-09	57.9000	57.9000	57.9000	57.9000	-7.360%	1	2,206	+23.489%
2026-07-08	64.0000	64.0000	62.5000	62.5000	-2.799%	15	2,206	+14.400%
2026-07-07	61.0000	66.4200	61.0000	64.3000	+11.246%	66	2,206	+11.198%
2026-07-06	57.4100	57.8000	56.7500	57.8000	-4.542%	22	2,267	+23.702%
2026-07-02	60.5500	60.5500	60.5500	60.5500	+14.461%	10	2,288	+18.084%
2026-07-01	52.1500	52.9000	52.1500	52.9000	-5.163%	12	2,288	+35.161%
2026-06-30	55.7800	55.7800	55.7800	55.7800	-0.036%	1	2,300	+28.182%
2026-06-29	53.0600	56.2000	53.0600	55.8000	+5.882%	23	2,300	+28.136%
2026-06-26	53.0000	53.0000	52.7000	52.7000	+10.159%	2	2,292	+35.674%
2026-06-25	48.0000	48.0000	47.8400	47.8400	+11.854%	11	2,293	+49.457%
2026-06-24	43.9500	45.5500	42.7700	42.7700	+3.912%	9	2,300	+67.173%
2026-06-23	39.3500	41.4900	39.3500	41.1600	+19.651%	30	2,304	+73.712%
2026-06-18	36.2700	36.2700	33.9000	34.4000	-14.428%	23	2,289	+107.849%
2026-06-16	37.5000	40.2000	37.5000	40.2000	+2.499%	6	2,289	+77.861%
2026-06-15	40.0000	40.0000	39.2200	39.2200	-6.619%	3	2,286	+82.305%
2026-06-12	42.0000	42.0000	42.0000	42.0000	-0.427%	1	2,286	+70.238%
2026-06-10	41.0000	42.1800	41.0000	42.1800	+3.306%	2	2,286	+69.512%
2026-06-09	40.7000	40.8300	40.7000	40.8300	+19.386%	3	2,286	+75.116%
2026-06-04	34.2000	34.2000	34.2000	34.2000	+6.875%	2	2,285	+109.064%
2026-06-03	31.5000	32.0000	31.5000	32.0000	+1.943%	3	2,285	+123.438%
2026-06-02	30.9800	31.3900	30.9800	31.3900	-4.879%	3	2,287	+127.780%
2026-05-29	33.5000	33.5000	33.0000	33.0000	-10.811%	3	2,287	+116.667%
2026-05-27	37.0000	37.0000	37.0000	37.0000	-0.804%	4	2,286	+93.243%
2026-05-22	37.3000	37.3000	37.3000	37.3000	+9.224%	1	2,282	+91.689%
2026-05-20	34.1500	34.1500	34.1500	34.1500	-0.263%	1	2,282	+109.370%
2026-05-15	34.3000	34.3000	34.0800	34.2400	-4.224%	5	2,281	+108.820%
2026-05-14	35.0000	35.7500	35.0000	35.7500	+1.562%	2	2,282	+100.000%
2026-05-13	33.5800	35.2000	33.5800	35.2000	+10.000%	2	2,284	+103.125%
2026-05-12	31.5000	33.0000	31.5000	32.0000	+11.304%	4	2,284	+123.438%
2026-05-11	30.0000	30.0000	28.7500	28.7500	-2.211%	12	2,284	+148.696%
2026-05-08	29.2000	29.4000	29.2000	29.4000	+2.261%	4	2,274	+143.197%
2026-05-07	30.5300	30.5300	28.7500	28.7500	-7.258%	26	2,273	+148.696%
2026-05-06	31.5500	31.5500	31.0000	31.0000	-7.324%	6	2,272	+130.645%
2026-05-05	33.0000	33.4500	33.0000	33.4500	+1.456%	2	2,273	+113.752%
2026-05-04	33.0000	33.0000	32.9700	32.9700	-3.484%	5	2,273	+116.864%
2026-05-01	34.1600	34.1600	34.1600	34.1600	-4.634%	1	2,275	+109.309%
2026-04-30	34.9200	36.0000	34.9200	35.8200	+6.925%	8	2,275	+99.609%
2026-04-29	34.9000	34.9000	33.5000	33.5000	-4.286%	5	2,275	+113.433%
2026-04-28	35.0000	35.0000	35.0000	35.0000	+1.597%	1	2,276	+104.286%
2026-04-24	34.0000	34.9000	34.0000	34.4500	+0.731%	6	2,275	+107.547%
2026-04-23	34.2000	34.2000	34.2000	34.2000	+6.211%	1	2,274	+109.064%
2026-04-22	33.0000	33.0000	32.2000	32.2000	-2.424%	4	2,274	+122.050%
2026-04-21	34.3500	34.3500	31.3000	33.0000	-8.333%	31	2,277	+116.667%
2026-04-20	38.0000	38.0000	36.0000	36.0000	-7.692%	22	2,277	+98.611%
2026-04-17	38.8500	39.0000	38.1600	39.0000	-0.839%	4	2,266	+83.333%
2026-04-16	39.2500	39.3300	38.0000	39.3300	-6.735%	19	2,267	+81.795%
2026-04-15	42.1700	42.1700	42.1700	42.1700	-3.435%	2	2,276	+69.552%
2026-04-14	42.5000	43.6700	42.5000	43.6700	+8.497%	7	2,276	+63.728%
2026-04-13	42.0000	42.0000	40.2500	40.2500	-11.422%	2	2,271	+77.640%
2026-04-09	46.7200	46.7200	45.4400	45.4400	+4.029%	2	2,271	+57.350%
2026-04-07	43.6800	43.6800	43.6800	43.6800	-8.235%	1	2,270	+63.690%
2026-04-06	47.6000	47.6000	47.6000	47.6000	+0.380%	2	2,271	+50.210%
2026-04-01	48.0800	48.0800	47.4200	47.4200	+1.217%	7	2,269	+50.780%
2026-03-31	47.0000	47.0500	46.8500	46.8500	+0.429%	23	2,263	+52.615%
2026-03-27	46.2700	46.6500	46.2700	46.6500	+5.305%	3	2,247	+53.269%
2026-03-25	44.3000	44.3000	44.3000	44.3000	+8.712%	1	2,247	+61.400%
2026-03-24	40.7500	40.7500	40.7500	40.7500	-1.689%	19	2,248	+75.460%
2026-03-23	41.4500	41.4500	41.4500	41.4500	-0.241%	6	2,229	+72.497%
2026-03-20	41.5500	41.5500	41.5500	41.5500	-4.483%	1	2,229	+72.082%
2026-03-18	43.5000	43.5000	43.5000	43.5000	-6.351%	1	2,229	+64.368%
2026-03-13	46.7100	46.7100	46.4500	46.4500	+1.198%	2	2,228	+53.929%
2026-03-12	45.9000	45.9000	45.9000	45.9000	+0.614%	5	2,227	+55.773%
2026-03-09	45.6200	45.6200	45.6200	45.6200	+11.869%	2	2,232	+56.730%
2026-03-05	42.2500	42.2500	40.7800	40.7800	-14.364%	3	2,234	+75.331%
2026-03-04	46.4600	47.6200	46.4600	47.6200	+1.644%	16	2,234	+50.147%
2026-03-03	47.5700	47.5700	46.8500	46.8500	-2.639%	5	2,248	+52.615%
2026-03-02	48.1200	48.1200	48.1200	48.1200	+2.361%	2	2,244	+48.587%
2026-02-27	47.0100	47.0100	47.0100	47.0100	+5.640%	5	2,242	+52.095%
2026-02-26	44.5000	44.5000	44.5000	44.5000	-3.471%	2	2,247	+60.674%
2026-02-25	45.9800	46.5000	45.9000	46.1000	-1.073%	25	2,243	+55.098%
2026-02-24	48.0000	48.0000	46.6000	46.6000	+9.647%	8	2,243	+53.433%
2026-02-20	48.0000	48.0000	42.5000	42.5000	-4.709%	2	2,239	+68.235%
2026-02-18	44.7500	44.7500	44.6000	44.6000	-1.262%	2	2,238	+60.314%
2026-02-12	44.6000	45.1700	44.6000	45.1700	+8.192%	3	2,238	+58.291%
2026-02-11	41.7600	42.1500	41.7200	41.7500	+1.979%	6	2,238	+71.257%
2026-02-10	40.9400	40.9400	40.9400	40.9400	-1.940%	1	2,242	+74.646%
2026-02-09	41.7500	41.7500	41.7500	41.7500	+0.554%	1	2,243	+71.257%
2026-02-06	40.6000	41.5200	40.6000	41.5200	+4.637%	43	2,243	+72.206%
2026-02-05	40.7800	41.1300	39.6800	39.6800	+4.421%	11	2,226	+80.192%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+0.796%	2	2,226	+88.158%
2026-02-03	37.1000	37.7000	36.6500	37.7000	+10.655%	150	2,226	+89.655%
2026-02-02	33.3500	34.0700	33.2800	34.0700	+9.024%	7	2,217	+109.862%
2026-01-30	31.2500	31.2500	31.2500	31.2500	+0.321%	1	2,220	+128.800%
2026-01-29	34.2500	34.2500	31.1500	31.1500	-3.110%	23	2,221	+129.535%
2026-01-28	32.3500	32.6500	31.5000	32.1500	+5.826%	26	2,214	+122.395%
2026-01-27	28.2500	30.3800	28.2500	30.3800	+13.358%	18	2,215	+135.352%
2026-01-23	26.8000	26.8000	26.8000	26.8000	+5.929%	29	2,216	+166.791%
2026-01-22	25.5000	25.5000	25.3000	25.3000	+7.660%	1,004	2,245	+182.609%
2026-01-21	23.5000	24.2000	23.5000	23.5000	-4.858%	7	2,249	+204.255%
2026-01-16	25.1900	25.1900	24.7000	24.7000	+9.051%	9	2,241	+189.474%
2026-01-15	24.5500	24.5500	22.6500	22.6500	-4.511%	2	2,241	+215.673%
2026-01-14	24.1900	25.2000	23.7200	23.7200	+7.818%	81	2,240	+201.433%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+12.821%	5	2,159	+225.000%
2026-01-12	19.5000	19.5000	19.5000	19.5000	+9.305%	1	2,154	+266.667%
2026-01-09	18.2500	18.2500	17.8400	17.8400	-7.228%	15	2,154	+300.785%
2026-01-08	19.2300	19.2300	19.2300	19.2300	-3.270%	1	2,139	+271.815%
2026-01-07	19.8800	19.8800	19.8800	19.8800	+8.043%	1	2,138	+259.658%
2026-01-05	18.4000	18.4000	18.4000	18.4000	-12.297%	1	2,139	+288.587%
2025-12-31	20.9800	20.9800	20.9800	20.9800	-2.419%	3	2,139	+240.801%
2025-12-29	21.8000	21.8000	21.5000	21.5000	+0.233%	2	2,139	+232.558%
2025-12-26	21.4500	21.4500	21.4500	21.4500	+4.634%	19	2,139	+233.333%
2025-12-24	20.5000	20.5000	20.5000	20.5000	-7.029%	2	2,118	+248.780%
2025-12-19	22.0500	22.0500	22.0500	22.0500	-2.735%	2,000	2,118	+224.263%
2025-12-18	22.6700	22.6700	22.6700	22.6700	-4.346%	8	118	+215.395%
2025-12-16	23.7000	23.7000	23.7000	23.7000	-1.455%	1	110	+201.688%
2025-12-12	24.0500	24.0500	24.0500	24.0500	+4.930%	1	110	+197.297%
2025-12-11	22.9200	22.9200	22.9200	22.9200	+14.600%	10	109	+211.955%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+3.093%	2	99	+257.500%
2025-12-02	21.5000	21.5000	19.4000	19.4000	-5.227%	3	97	+268.557%
2025-11-28	20.4700	20.4700	20.4700	20.4700	-3.078%	1	94	+249.292%
2025-11-26	21.1200	21.1200	21.1200	21.1200	+0.571%	3	90	+238.542%
2025-11-25	20.4600	21.0000	20.4500	21.0000	+11.111%	10	90	+240.476%
2025-11-24	18.9000	18.9000	18.9000	18.9000	-1.047%	15	80	+278.307%
2025-11-21	19.1000	19.1000	19.1000	19.1000	+3.076%	1	65	+274.346%
2025-11-20	17.8900	18.5300	17.8900	18.5300	+8.363%	11	64	+285.861%
2025-11-18	16.2000	17.1000	16.2000	17.1000	+4.396%	10	53	+318.129%
2025-11-17	16.3800	16.3800	16.3800	16.3800	+9.200%	1	49	+336.508%
2025-11-14	13.5000	15.0000	13.5000	15.0000	+12.697%	2	48	+376.667%
2025-11-12	13.3100	13.3100	13.3100	13.3100	+13.761%	29	18	+437.190%
2025-10-31	11.7000	11.7000	11.7000	11.7000	+2.183%	3	18	+511.111%
2025-10-28	11.4500	11.4500	11.4500	11.4500	-16.727%	1	15	+524.454%
2025-10-17	13.7500	13.7500	13.7500	13.7500	+5.203%	5	15	+420.000%
2025-10-09	12.7900	13.0700	12.7900	13.0700	+4.143%	2	13	+447.054%
2025-10-08	12.5500	12.5500	12.5500	12.5500	+5.462%	2	12	+469.721%
2025-10-07	11.6000	11.9000	11.6000	11.9000	+18.408%	2	12	+500.840%
2025-10-02	10.0500	10.0500	10.0500	10.0500	+23.921%	1	11	+611.443%
2025-09-26	7.9000	8.2000	7.9000	8.1100	+24.578%	6	11	+781.628%
2025-09-22	6.5100	6.5100	6.5100	6.5100	+0.154%	2	9	+998.310%
2025-09-18	6.3700	6.5000	6.3700	6.5000	-1.515%	7	7	+1,000.000%
2025-09-17	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	+983.333%