Dark

JNJ20280121C230
JNJ Jan 21 2028 230.00 Call (JNJ280121C00230000)
option OPRA

EOD

Sep 4, 2026

64.50-2.243%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	64.5000	64.5000	64.5000	64.5000	-2.243%	1	269	0.000%
2026-09-03	65.9800	65.9800	65.9800	65.9800	-2.971%	2	269	-2.243%
2026-09-02	68.0000	68.0000	68.0000	68.0000	+19.718%	45	269	-5.147%
2026-08-31	56.8000	56.8000	56.8000	56.8000	+1.230%	1	269	+13.556%
2026-08-27	56.1100	56.1100	56.1100	56.1100	-8.586%	1	269	+14.953%
2026-08-25	61.3800	61.3800	61.3800	61.3800	+3.508%	1	268	+5.083%
2026-08-24	59.3000	59.3000	59.3000	59.3000	-0.687%	5	268	+8.769%
2026-08-21	60.0700	60.0700	59.7100	59.7100	+4.024%	2	271	+8.022%
2026-08-20	57.4000	57.4000	57.4000	57.4000	-5.902%	1	272	+12.369%
2026-08-19	61.0000	61.0000	61.0000	61.0000	+3.041%	1	273	+5.738%
2026-08-18	59.2000	59.2000	59.2000	59.2000	+10.448%	18	273	+8.953%
2026-08-17	53.6000	53.6000	53.6000	53.6000	+2.095%	1	285	+20.336%
2026-08-13	52.5000	52.5000	52.5000	52.5000	-1.869%	46	285	+22.857%
2026-08-11	53.5000	53.5000	53.5000	53.5000	+8.629%	34	274	+20.561%
2026-08-07	49.4300	49.4300	49.2500	49.2500	-6.351%	3	281	+30.964%
2026-08-05	50.8500	52.5900	50.8500	52.5900	+13.341%	16	282	+22.647%
2026-08-03	47.0000	47.0000	46.4000	46.4000	-24.553%	24	287	+39.009%
2026-07-28	60.3700	64.0000	60.3700	61.5000	+6.957%	52	287	+4.878%
2026-07-27	57.5000	57.5000	57.5000	57.5000	+5.699%	1	271	+12.174%
2026-07-24	53.9500	54.4000	53.9500	54.4000	+22.110%	16	272	+18.566%
2026-07-21	44.5500	44.5500	44.5500	44.5500	+2.179%	1	276	+44.781%
2026-07-20	43.6000	43.6000	43.6000	43.6000	-5.953%	1	277	+47.936%
2026-07-17	46.2000	46.3600	46.2000	46.3600	+4.180%	4	277	+39.129%
2026-07-16	44.5000	44.5000	44.5000	44.5000	-4.813%	33	279	+44.944%
2026-07-15	48.0500	48.0500	45.5800	46.7500	-8.423%	44	279	+37.968%
2026-07-09	51.0500	51.0500	51.0500	51.0500	-10.297%	1	280	+26.347%
2026-07-08	57.4500	58.9400	56.9100	56.9100	-1.812%	3	281	+13.337%
2026-07-07	56.4500	57.9600	56.4500	57.9600	+14.772%	16	282	+11.284%
2026-07-06	50.0500	51.7500	50.0500	50.5000	-7.424%	22	295	+27.723%
2026-07-02	52.6500	54.5500	52.6500	54.5500	+18.561%	4	314	+18.240%
2026-07-01	46.0100	46.0100	46.0100	46.0100	-5.193%	8	314	+40.187%
2026-06-30	46.9000	48.5300	46.9000	48.5300	-2.157%	3	314	+32.907%
2026-06-29	49.8000	49.8000	49.5000	49.6000	+5.892%	10	314	+30.040%
2026-06-26	46.4500	46.8400	46.0900	46.8400	+12.057%	10	310	+37.703%
2026-06-25	39.8700	42.1300	39.8700	41.8000	+12.305%	17	318	+54.306%
2026-06-24	38.1000	38.1000	37.2200	37.2200	+2.789%	16	321	+73.294%
2026-06-23	33.1000	36.2100	33.1000	36.2100	+21.307%	63	334	+78.128%
2026-06-18	29.2200	30.0000	29.2200	29.8500	-1.841%	8	280	+116.080%
2026-06-17	30.4100	30.4100	30.4100	30.4100	-8.679%	1	280	+112.101%
2026-06-16	33.3000	33.3000	33.3000	33.3000	-1.246%	1	280	+93.694%
2026-06-15	33.7500	33.7500	33.7200	33.7200	-10.200%	3	279	+91.281%
2026-06-11	37.9500	37.9500	37.5500	37.5500	+2.121%	3	277	+71.771%
2026-06-10	36.8000	37.0000	35.8900	36.7700	+3.929%	28	276	+75.415%
2026-06-09	33.0000	35.5000	33.0000	35.3800	+14.129%	12	270	+82.306%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-4.645%	1	275	+108.065%
2026-06-05	31.4500	32.5100	31.4500	32.5100	+12.103%	11	274	+98.400%
2026-06-04	28.8000	29.6200	28.7600	29.0000	+8.411%	17	272	+122.414%
2026-06-03	27.8200	27.8200	26.7500	26.7500	+2.490%	3	266	+141.121%
2026-06-02	25.7000	26.1000	25.7000	26.1000	-1.211%	11	268	+147.126%
2026-06-01	26.8000	26.8000	25.7000	26.4200	-0.339%	13	269	+144.133%
2026-05-29	28.1500	28.2300	26.5000	26.5100	-12.796%	9	267	+143.304%
2026-05-28	30.4000	30.4000	30.4000	30.4000	-1.682%	1	264	+112.171%
2026-05-27	29.0000	30.9200	29.0000	30.9200	+12.395%	2	263	+108.603%
2026-05-26	27.5100	27.5100	27.5100	27.5100	-13.789%	1	262	+134.460%
2026-05-22	32.3700	32.3700	31.9100	31.9100	+4.452%	12	261	+102.131%
2026-05-21	30.5500	30.5500	30.5500	30.5500	+2.345%	4	270	+111.129%
2026-05-20	31.0000	31.0000	29.5000	29.8500	+2.931%	25	270	+116.080%
2026-05-19	29.7600	30.0000	29.0000	29.0000	+1.754%	26	232	+122.414%
2026-05-18	28.5000	28.5000	28.5000	28.5000	0.000%	10	232	+126.316%
2026-05-15	28.5000	28.5000	28.5000	28.5000	-6.065%	1	232	+126.316%
2026-05-13	30.1000	30.3400	29.4500	30.3400	+23.585%	16	231	+112.591%
2026-05-11	25.5000	25.5000	24.5500	24.5500	-1.603%	6	239	+162.729%
2026-05-07	25.0000	25.0000	24.4300	24.9500	-4.771%	11	235	+158.517%
2026-05-06	29.1000	29.1000	26.0200	26.2000	-10.120%	9	232	+146.183%
2026-05-01	29.3900	29.6500	29.1500	29.1500	-3.156%	15	228	+121.269%
2026-04-30	30.1000	30.1000	30.1000	30.1000	+1.965%	1	228	+114.286%
2026-04-29	29.7000	29.7000	29.5200	29.5200	-1.039%	4	228	+118.496%
2026-04-28	29.8300	29.8300	29.8300	29.8300	+6.803%	1	229	+116.225%
2026-04-27	28.4000	29.0000	27.6000	27.9300	-5.322%	29	228	+130.934%
2026-04-23	29.5000	29.5000	29.5000	29.5000	+7.861%	1	240	+118.644%
2026-04-22	27.2500	27.3500	26.7500	27.3500	-2.006%	5	240	+135.832%
2026-04-21	27.6000	28.4500	27.6000	27.9100	-8.999%	9	240	+131.100%
2026-04-20	32.5000	32.7200	30.6700	30.6700	-9.394%	10	237	+110.303%
2026-04-17	32.7400	33.8500	32.7400	33.8500	-0.089%	9	233	+90.547%
2026-04-16	34.1000	34.1000	33.1000	33.8800	-5.627%	36	232	+90.378%
2026-04-15	35.9000	35.9000	35.9000	35.9000	+1.127%	1	204	+79.666%
2026-04-13	35.6600	35.6600	35.5000	35.5000	-5.333%	2	204	+81.690%
2026-04-10	37.5000	37.5000	37.5000	37.5000	-1.055%	5	203	+72.000%
2026-04-07	37.5400	37.9000	37.1800	37.9000	-7.561%	6	203	+70.185%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-5.071%	3	203	+57.317%
2026-04-01	43.1900	43.1900	43.1900	43.1900	+14.048%	3	200	+49.340%
2026-03-25	37.8700	37.8700	37.8700	37.8700	+4.038%	6	200	+70.320%
2026-03-20	36.8500	36.8500	36.4000	36.4000	-5.479%	6	206	+77.198%
2026-03-19	38.5000	38.5100	38.5000	38.5100	+2.968%	2	206	+67.489%
2026-03-18	37.6500	37.6500	37.4000	37.4000	-10.952%	4	206	+72.460%
2026-03-12	42.0000	42.0000	42.0000	42.0000	+2.289%	6	206	+53.571%
2026-03-10	41.0600	41.0600	41.0600	41.0600	+3.635%	12	206	+57.087%
2026-03-09	39.6200	39.6200	39.6200	39.6200	+12.717%	2	213	+62.797%
2026-03-05	37.0200	37.0200	35.1500	35.1500	-17.255%	22	211	+83.499%
2026-03-03	41.3400	42.5000	41.3400	42.4800	+4.245%	5	201	+51.836%
2026-02-27	41.0500	41.0500	40.0900	40.7500	+4.434%	9	200	+58.282%
2026-02-26	39.0200	39.0200	39.0200	39.0200	+0.853%	1	196	+65.300%
2026-02-20	37.0000	38.6900	36.6000	38.6900	-1.427%	42	197	+66.710%
2026-02-13	38.9300	39.2500	38.9300	39.2500	+11.284%	7	192	+64.331%
2026-02-12	36.2000	36.2000	35.2700	35.2700	+1.438%	2	192	+82.875%
2026-02-10	35.0000	35.0000	34.5500	34.7700	+0.637%	6	190	+85.505%
2026-02-09	34.5500	34.5500	34.5500	34.5500	-2.511%	1	191	+86.686%
2026-02-06	35.4400	35.4400	35.4400	35.4400	+2.517%	10	190	+81.998%
2026-02-05	34.5000	35.1500	34.5000	34.5700	+9.676%	42	200	+86.578%
2026-02-03	31.1300	32.6500	31.0600	31.5200	+11.064%	10	188	+104.632%
2026-02-02	28.7900	28.7900	28.3800	28.3800	+5.267%	3	179	+127.273%
2026-01-30	26.9600	26.9600	26.9600	26.9600	-0.882%	1	179	+139.243%
2026-01-29	27.2000	27.4500	27.1900	27.2000	+0.928%	8	179	+137.132%
2026-01-28	26.9500	26.9500	26.9500	26.9500	+9.198%	1	175	+139.332%
2026-01-27	23.9000	24.6800	23.9000	24.6800	+21.997%	4	174	+161.345%
2026-01-26	20.2300	20.2300	20.2300	20.2300	-4.530%	1	177	+218.833%
2026-01-23	21.0000	21.1900	21.0000	21.1900	+2.120%	11	176	+204.389%
2026-01-22	20.9200	20.9200	20.7500	20.7500	-4.817%	4	166	+210.843%
2026-01-16	21.8000	21.8000	21.8000	21.8000	+8.891%	24	142	+195.872%
2026-01-15	19.2000	21.0500	19.2000	20.0200	+4.108%	16	142	+222.178%
2026-01-14	19.2500	20.6500	18.1500	19.2300	+3.110%	65	131	+235.413%
2026-01-13	18.0500	18.8700	17.9500	18.6500	+15.623%	12	75	+245.845%
2026-01-07	16.1300	16.1300	16.1300	16.1300	-3.355%	3	71	+299.876%
2026-01-06	16.7500	16.7500	16.6900	16.6900	-0.358%	3	74	+286.459%
2025-12-22	16.7500	16.7500	16.7500	16.7500	-9.704%	1	71	+285.075%
2025-12-19	18.5500	18.5500	18.5500	18.5500	-10.256%	10	70	+247.709%
2025-12-16	20.6700	20.6700	20.6700	20.6700	+8.504%	3	60	+212.046%
2025-12-15	19.0000	19.0500	19.0000	19.0500	-6.158%	6	60	+238.583%
2025-12-12	20.3000	20.3000	20.3000	20.3000	+19.412%	2	57	+217.734%
2025-12-10	17.0000	17.0000	17.0000	17.0000	+17.647%	2	56	+279.412%
2025-12-08	15.0600	15.2000	14.4500	14.4500	-9.688%	8	54	+346.367%
2025-12-04	16.0000	16.0000	16.0000	16.0000	-8.832%	25	49	+303.125%
2025-11-26	17.5500	17.5500	17.5500	17.5500	+16.844%	2	45	+267.521%
2025-11-24	15.3600	15.3600	15.0200	15.0200	-5.831%	3	45	+329.427%
2025-11-21	15.9500	15.9500	15.9500	15.9500	+13.604%	1	42	+304.389%
2025-11-20	14.2300	14.2300	14.0400	14.0400	+6.525%	10	41	+359.402%
2025-11-18	13.1800	13.1800	13.1800	13.1800	-5.112%	1	36	+389.378%
2025-11-17	13.8900	13.8900	13.8900	13.8900	+23.467%	5	35	+364.363%
2025-11-14	11.2500	11.2500	11.2500	11.2500	+5.239%	1	30	+473.333%
2025-11-13	10.6900	10.6900	10.6900	10.6900	+14.946%	1	31	+503.368%
2025-11-11	9.3000	9.3000	8.8500	9.3000	+2.198%	8	25	+593.548%
2025-10-27	9.1000	9.1000	9.1000	9.1000	-2.151%	1	25	+608.791%
2025-10-24	10.0000	10.0000	9.3000	9.3000	-10.232%	6	25	+593.548%
2025-10-22	10.3600	10.3600	10.3600	10.3600	-5.388%	5	20	+522.587%
2025-10-20	10.5500	11.1000	10.5500	10.9500	+36.875%	3	16	+489.041%
2025-10-16	10.5500	10.5500	8.0000	8.0000	-22.929%	6	13	+706.250%
2025-10-15	10.1300	10.3800	10.1300	10.3800	+1.566%	5	10	+521.387%
2025-10-09	9.9900	10.2200	9.9900	10.2200	+35.724%	2	5	+531.115%
2025-10-01	7.4400	7.5300	7.4400	7.5300	+5.462%	3	4	+756.574%
2025-09-30	7.1300	7.1400	7.1300	7.1400	+15.161%	2	4	+803.361%
2025-09-26	5.9500	6.2000	5.9500	6.2000	+35.371%	3	3	+940.323%
2025-09-22	4.5800	4.5800	4.5800	4.5800	-1.505%	1	3	+1,308.297%
2025-09-18	4.7500	4.7500	4.6500	4.6500	-12.264%	2	3	+1,287.097%
2025-09-17	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+1,116.981%