Dark

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

EOD

Jul 22, 2026

54.11+9.313%(+4.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	55.1000	55.1000	53.9500	54.1100	+9.313%	4	2,222	0.000%
2026-07-20	49.8500	50.0000	49.5000	49.5000	-4.808%	5	2,222	+9.313%
2026-07-17	52.0000	52.0000	52.0000	52.0000	+4.839%	1	2,222	+4.058%
2026-07-16	49.7000	49.7000	49.6000	49.6000	+0.507%	2	2,222	+9.093%
2026-07-15	49.5000	49.5000	49.3500	49.3500	-6.000%	2	2,222	+9.645%
2026-07-14	52.9500	53.3000	52.3000	52.5000	-5.508%	35	2,222	+3.067%
2026-07-10	56.1000	56.1000	55.5600	55.5600	-4.041%	3	2,206	-2.610%
2026-07-09	57.9000	57.9000	57.9000	57.9000	-7.360%	1	2,206	-6.546%
2026-07-08	64.0000	64.0000	62.5000	62.5000	-2.799%	15	2,206	-13.424%
2026-07-07	61.0000	66.4200	61.0000	64.3000	+11.246%	66	2,206	-15.848%
2026-07-06	57.4100	57.8000	56.7500	57.8000	-4.542%	22	2,267	-6.384%
2026-07-02	60.5500	60.5500	60.5500	60.5500	+14.461%	10	2,288	-10.636%
2026-07-01	52.1500	52.9000	52.1500	52.9000	-5.163%	12	2,288	+2.287%
2026-06-30	55.7800	55.7800	55.7800	55.7800	-0.036%	1	2,300	-2.994%
2026-06-29	53.0600	56.2000	53.0600	55.8000	+5.882%	23	2,300	-3.029%
2026-06-26	53.0000	53.0000	52.7000	52.7000	+10.159%	2	2,292	+2.676%
2026-06-25	48.0000	48.0000	47.8400	47.8400	+11.854%	11	2,293	+13.106%
2026-06-24	43.9500	45.5500	42.7700	42.7700	+3.912%	9	2,300	+26.514%
2026-06-23	39.3500	41.4900	39.3500	41.1600	+19.651%	30	2,304	+31.463%
2026-06-18	36.2700	36.2700	33.9000	34.4000	-14.428%	23	2,289	+57.297%
2026-06-16	37.5000	40.2000	37.5000	40.2000	+2.499%	6	2,289	+34.602%
2026-06-15	40.0000	40.0000	39.2200	39.2200	-6.619%	3	2,286	+37.965%
2026-06-12	42.0000	42.0000	42.0000	42.0000	-0.427%	1	2,286	+28.833%
2026-06-10	41.0000	42.1800	41.0000	42.1800	+3.306%	2	2,286	+28.284%
2026-06-09	40.7000	40.8300	40.7000	40.8300	+19.386%	3	2,286	+32.525%
2026-06-04	34.2000	34.2000	34.2000	34.2000	+6.875%	2	2,285	+58.216%
2026-06-03	31.5000	32.0000	31.5000	32.0000	+1.943%	3	2,285	+69.094%
2026-06-02	30.9800	31.3900	30.9800	31.3900	-4.879%	3	2,287	+72.380%
2026-05-29	33.5000	33.5000	33.0000	33.0000	-10.811%	3	2,287	+63.970%
2026-05-27	37.0000	37.0000	37.0000	37.0000	-0.804%	4	2,286	+46.243%
2026-05-22	37.3000	37.3000	37.3000	37.3000	+9.224%	1	2,282	+45.067%
2026-05-20	34.1500	34.1500	34.1500	34.1500	-0.263%	1	2,282	+58.448%
2026-05-15	34.3000	34.3000	34.0800	34.2400	-4.224%	5	2,281	+58.032%
2026-05-14	35.0000	35.7500	35.0000	35.7500	+1.562%	2	2,282	+51.357%
2026-05-13	33.5800	35.2000	33.5800	35.2000	+10.000%	2	2,284	+53.722%
2026-05-12	31.5000	33.0000	31.5000	32.0000	+11.304%	4	2,284	+69.094%
2026-05-11	30.0000	30.0000	28.7500	28.7500	-2.211%	12	2,284	+88.209%
2026-05-08	29.2000	29.4000	29.2000	29.4000	+2.261%	4	2,274	+84.048%
2026-05-07	30.5300	30.5300	28.7500	28.7500	-7.258%	26	2,273	+88.209%
2026-05-06	31.5500	31.5500	31.0000	31.0000	-7.324%	6	2,272	+74.548%
2026-05-05	33.0000	33.4500	33.0000	33.4500	+1.456%	2	2,273	+61.764%
2026-05-04	33.0000	33.0000	32.9700	32.9700	-3.484%	5	2,273	+64.119%
2026-05-01	34.1600	34.1600	34.1600	34.1600	-4.634%	1	2,275	+58.402%
2026-04-30	34.9200	36.0000	34.9200	35.8200	+6.925%	8	2,275	+51.061%
2026-04-29	34.9000	34.9000	33.5000	33.5000	-4.286%	5	2,275	+61.522%
2026-04-28	35.0000	35.0000	35.0000	35.0000	+1.597%	1	2,276	+54.600%
2026-04-24	34.0000	34.9000	34.0000	34.4500	+0.731%	6	2,275	+57.068%
2026-04-23	34.2000	34.2000	34.2000	34.2000	+6.211%	1	2,274	+58.216%
2026-04-22	33.0000	33.0000	32.2000	32.2000	-2.424%	4	2,274	+68.043%
2026-04-21	34.3500	34.3500	31.3000	33.0000	-8.333%	31	2,277	+63.970%
2026-04-20	38.0000	38.0000	36.0000	36.0000	-7.692%	22	2,277	+50.306%
2026-04-17	38.8500	39.0000	38.1600	39.0000	-0.839%	4	2,266	+38.744%
2026-04-16	39.2500	39.3300	38.0000	39.3300	-6.735%	19	2,267	+37.579%
2026-04-15	42.1700	42.1700	42.1700	42.1700	-3.435%	2	2,276	+28.314%
2026-04-14	42.5000	43.6700	42.5000	43.6700	+8.497%	7	2,276	+23.907%
2026-04-13	42.0000	42.0000	40.2500	40.2500	-11.422%	2	2,271	+34.435%
2026-04-09	46.7200	46.7200	45.4400	45.4400	+4.029%	2	2,271	+19.080%
2026-04-07	43.6800	43.6800	43.6800	43.6800	-8.235%	1	2,270	+23.878%
2026-04-06	47.6000	47.6000	47.6000	47.6000	+0.380%	2	2,271	+13.676%
2026-04-01	48.0800	48.0800	47.4200	47.4200	+1.217%	7	2,269	+14.108%
2026-03-31	47.0000	47.0500	46.8500	46.8500	+0.429%	23	2,263	+15.496%
2026-03-27	46.2700	46.6500	46.2700	46.6500	+5.305%	3	2,247	+15.991%
2026-03-25	44.3000	44.3000	44.3000	44.3000	+8.712%	1	2,247	+22.144%
2026-03-24	40.7500	40.7500	40.7500	40.7500	-1.689%	19	2,248	+32.785%
2026-03-23	41.4500	41.4500	41.4500	41.4500	-0.241%	6	2,229	+30.543%
2026-03-20	41.5500	41.5500	41.5500	41.5500	-4.483%	1	2,229	+30.229%
2026-03-18	43.5000	43.5000	43.5000	43.5000	-6.351%	1	2,229	+24.391%
2026-03-13	46.7100	46.7100	46.4500	46.4500	+1.198%	2	2,228	+16.491%
2026-03-12	45.9000	45.9000	45.9000	45.9000	+0.614%	5	2,227	+17.887%
2026-03-09	45.6200	45.6200	45.6200	45.6200	+11.869%	2	2,232	+18.610%
2026-03-05	42.2500	42.2500	40.7800	40.7800	-14.364%	3	2,234	+32.688%
2026-03-04	46.4600	47.6200	46.4600	47.6200	+1.644%	16	2,234	+13.629%
2026-03-03	47.5700	47.5700	46.8500	46.8500	-2.639%	5	2,248	+15.496%
2026-03-02	48.1200	48.1200	48.1200	48.1200	+2.361%	2	2,244	+12.448%
2026-02-27	47.0100	47.0100	47.0100	47.0100	+5.640%	5	2,242	+15.103%
2026-02-26	44.5000	44.5000	44.5000	44.5000	-3.471%	2	2,247	+21.596%
2026-02-25	45.9800	46.5000	45.9000	46.1000	-1.073%	25	2,243	+17.375%
2026-02-24	48.0000	48.0000	46.6000	46.6000	+9.647%	8	2,243	+16.116%
2026-02-20	48.0000	48.0000	42.5000	42.5000	-4.709%	2	2,239	+27.318%
2026-02-18	44.7500	44.7500	44.6000	44.6000	-1.262%	2	2,238	+21.323%
2026-02-12	44.6000	45.1700	44.6000	45.1700	+8.192%	3	2,238	+19.792%
2026-02-11	41.7600	42.1500	41.7200	41.7500	+1.979%	6	2,238	+29.605%
2026-02-10	40.9400	40.9400	40.9400	40.9400	-1.940%	1	2,242	+32.169%
2026-02-09	41.7500	41.7500	41.7500	41.7500	+0.554%	1	2,243	+29.605%
2026-02-06	40.6000	41.5200	40.6000	41.5200	+4.637%	43	2,243	+30.323%
2026-02-05	40.7800	41.1300	39.6800	39.6800	+4.421%	11	2,226	+36.366%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+0.796%	2	2,226	+42.395%
2026-02-03	37.1000	37.7000	36.6500	37.7000	+10.655%	150	2,226	+43.528%
2026-02-02	33.3500	34.0700	33.2800	34.0700	+9.024%	7	2,217	+58.820%
2026-01-30	31.2500	31.2500	31.2500	31.2500	+0.321%	1	2,220	+73.152%
2026-01-29	34.2500	34.2500	31.1500	31.1500	-3.110%	23	2,221	+73.708%
2026-01-28	32.3500	32.6500	31.5000	32.1500	+5.826%	26	2,214	+68.305%
2026-01-27	28.2500	30.3800	28.2500	30.3800	+13.358%	18	2,215	+78.111%
2026-01-23	26.8000	26.8000	26.8000	26.8000	+5.929%	29	2,216	+101.903%
2026-01-22	25.5000	25.5000	25.3000	25.3000	+7.660%	1,004	2,245	+113.874%
2026-01-21	23.5000	24.2000	23.5000	23.5000	-4.858%	7	2,249	+130.255%
2026-01-16	25.1900	25.1900	24.7000	24.7000	+9.051%	9	2,241	+119.069%
2026-01-15	24.5500	24.5500	22.6500	22.6500	-4.511%	2	2,241	+138.896%
2026-01-14	24.1900	25.2000	23.7200	23.7200	+7.818%	81	2,240	+128.120%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+12.821%	5	2,159	+145.955%
2026-01-12	19.5000	19.5000	19.5000	19.5000	+9.305%	1	2,154	+177.487%
2026-01-09	18.2500	18.2500	17.8400	17.8400	-7.228%	15	2,154	+203.307%
2026-01-08	19.2300	19.2300	19.2300	19.2300	-3.270%	1	2,139	+181.383%
2026-01-07	19.8800	19.8800	19.8800	19.8800	+8.043%	1	2,138	+172.183%
2026-01-05	18.4000	18.4000	18.4000	18.4000	-12.297%	1	2,139	+194.076%
2025-12-31	20.9800	20.9800	20.9800	20.9800	-2.419%	3	2,139	+157.912%
2025-12-29	21.8000	21.8000	21.5000	21.5000	+0.233%	2	2,139	+151.674%
2025-12-26	21.4500	21.4500	21.4500	21.4500	+4.634%	19	2,139	+152.261%
2025-12-24	20.5000	20.5000	20.5000	20.5000	-7.029%	2	2,118	+163.951%
2025-12-19	22.0500	22.0500	22.0500	22.0500	-2.735%	2,000	2,118	+145.397%
2025-12-18	22.6700	22.6700	22.6700	22.6700	-4.346%	8	118	+138.685%
2025-12-16	23.7000	23.7000	23.7000	23.7000	-1.455%	1	110	+128.312%
2025-12-12	24.0500	24.0500	24.0500	24.0500	+4.930%	1	110	+124.990%
2025-12-11	22.9200	22.9200	22.9200	22.9200	+14.600%	10	109	+136.082%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+3.093%	2	99	+170.550%
2025-12-02	21.5000	21.5000	19.4000	19.4000	-5.227%	3	97	+178.918%
2025-11-28	20.4700	20.4700	20.4700	20.4700	-3.078%	1	94	+164.338%
2025-11-26	21.1200	21.1200	21.1200	21.1200	+0.571%	3	90	+156.203%
2025-11-25	20.4600	21.0000	20.4500	21.0000	+11.111%	10	90	+157.667%
2025-11-24	18.9000	18.9000	18.9000	18.9000	-1.047%	15	80	+186.296%
2025-11-21	19.1000	19.1000	19.1000	19.1000	+3.076%	1	65	+183.298%
2025-11-20	17.8900	18.5300	17.8900	18.5300	+8.363%	11	64	+192.013%
2025-11-18	16.2000	17.1000	16.2000	17.1000	+4.396%	10	53	+216.433%
2025-11-17	16.3800	16.3800	16.3800	16.3800	+9.200%	1	49	+230.342%
2025-11-14	13.5000	15.0000	13.5000	15.0000	+12.697%	2	48	+260.733%
2025-11-12	13.3100	13.3100	13.3100	13.3100	+13.761%	29	18	+306.536%
2025-10-31	11.7000	11.7000	11.7000	11.7000	+2.183%	3	18	+362.479%
2025-10-28	11.4500	11.4500	11.4500	11.4500	-16.727%	1	15	+372.576%
2025-10-17	13.7500	13.7500	13.7500	13.7500	+5.203%	5	15	+293.527%
2025-10-09	12.7900	13.0700	12.7900	13.0700	+4.143%	2	13	+314.002%
2025-10-08	12.5500	12.5500	12.5500	12.5500	+5.462%	2	12	+331.155%
2025-10-07	11.6000	11.9000	11.6000	11.9000	+18.408%	2	12	+354.706%
2025-10-02	10.0500	10.0500	10.0500	10.0500	+23.921%	1	11	+438.408%
2025-09-26	7.9000	8.2000	7.9000	8.1100	+24.578%	6	11	+567.201%
2025-09-22	6.5100	6.5100	6.5100	6.5100	+0.154%	2	9	+731.183%
2025-09-18	6.3700	6.5000	6.3700	6.5000	-1.515%	7	7	+732.462%
2025-09-17	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	+719.848%