Dark

JNJ20280121C240
JNJ Jan 21 2028 240.00 Call (JNJ280121C00240000)
option OPRA

EOD

Jul 22, 2026

42.00+3.960%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	42.0000	42.0000	42.0000	42.0000	+3.960%	1	489	0.000%
2026-07-17	40.3500	40.4000	40.3500	40.4000	+3.590%	2	489	+3.960%
2026-07-16	39.0000	39.0000	39.0000	39.0000	+8.333%	1	489	+7.692%
2026-07-15	38.0000	38.1200	36.0000	36.0000	-18.145%	9	489	+16.667%
2026-07-10	43.9800	43.9800	43.9800	43.9800	-2.505%	1	491	-4.502%
2026-07-09	45.1100	45.1100	45.1100	45.1100	-11.549%	3	492	-6.894%
2026-07-08	51.0000	51.0000	51.0000	51.0000	-4.405%	1	493	-17.647%
2026-07-07	53.3500	53.3500	53.3500	53.3500	+17.227%	1	492	-21.275%
2026-07-06	45.5100	45.5100	45.5100	45.5100	-1.918%	2	491	-7.713%
2026-07-02	44.4100	46.4000	44.4100	46.4000	+11.458%	7	500	-9.483%
2026-07-01	39.0000	41.6300	39.0000	41.6300	+1.044%	7	500	+0.889%
2026-06-29	42.2500	42.2500	41.2000	41.2000	+1.854%	3	503	+1.942%
2026-06-26	40.4700	41.1500	40.0500	40.4500	+14.687%	9	504	+3.832%
2026-06-25	33.8700	35.2700	33.8700	35.2700	+10.288%	7	510	+19.081%
2026-06-24	32.0300	32.0300	31.9800	31.9800	+11.042%	14	510	+31.332%
2026-06-23	28.8000	28.8000	28.8000	28.8000	+12.941%	11	509	+45.833%
2026-06-18	25.3300	25.5000	25.1000	25.5000	-7.104%	27	482	+64.706%
2026-06-17	27.4500	27.4500	27.4500	27.4500	-11.906%	1	482	+53.005%
2026-06-12	31.1600	31.1600	31.1600	31.1600	-0.764%	13	482	+34.788%
2026-06-10	32.0000	32.0000	31.4000	31.4000	+2.280%	7	476	+33.758%
2026-06-09	30.4400	30.7000	30.0500	30.7000	+28.291%	4	481	+36.808%
2026-06-04	23.9300	23.9300	23.9300	23.9300	+6.640%	1	482	+75.512%
2026-06-03	22.4400	22.4400	22.4400	22.4400	-2.435%	2	481	+87.166%
2026-06-02	21.9500	23.0000	21.8500	23.0000	+3.697%	11	479	+82.609%
2026-06-01	21.5000	22.1800	21.5000	22.1800	-2.932%	3	481	+89.360%
2026-05-29	23.8800	24.3300	22.8500	22.8500	-15.838%	15	482	+83.807%
2026-05-22	27.1500	27.1500	27.1500	27.1500	+9.608%	1	482	+54.696%
2026-05-21	24.0000	24.7700	24.0000	24.7700	+5.136%	5	481	+69.560%
2026-05-18	22.5000	23.5600	22.5000	23.5600	-3.915%	3	481	+78.268%
2026-05-15	24.1300	24.5200	24.1300	24.5200	-3.465%	16	482	+71.289%
2026-05-14	25.4000	25.4000	25.4000	25.4000	-0.392%	2	486	+65.354%
2026-05-13	25.5000	25.5000	25.5000	25.5000	+27.884%	1	488	+64.706%
2026-05-07	21.8000	21.8000	19.9400	19.9400	-7.685%	4	488	+110.632%
2026-05-06	23.2000	23.2000	21.6000	21.6000	-8.085%	15	486	+94.444%
2026-05-05	23.0000	23.5000	23.0000	23.5000	+4.444%	3	482	+78.723%
2026-05-04	24.1400	24.1400	22.5000	22.5000	-11.243%	9	479	+86.667%
2026-04-30	25.3500	25.3500	25.3500	25.3500	+5.362%	1	485	+65.680%
2026-04-29	23.9500	24.0600	23.5000	24.0600	-9.139%	8	485	+74.564%
2026-04-28	26.2800	26.4800	26.2800	26.4800	+14.138%	8	485	+58.610%
2026-04-27	23.7700	23.7700	23.2000	23.2000	-10.804%	7	477	+81.034%
2026-04-24	26.0100	26.0100	26.0100	26.0100	+5.091%	6	478	+61.476%
2026-04-23	24.7500	24.7500	24.7500	24.7500	+8.791%	1	478	+69.697%
2026-04-22	23.2200	23.2200	22.7500	22.7500	-3.846%	12	478	+84.615%
2026-04-21	24.0000	24.0000	23.1500	23.6600	-6.740%	8	466	+77.515%
2026-04-20	27.5000	27.5500	25.3700	25.3700	-11.325%	16	466	+65.550%
2026-04-17	27.4400	28.6100	27.4400	28.6100	+4.991%	22	458	+46.802%
2026-04-16	29.9300	29.9300	27.2500	27.2500	-12.040%	5	457	+54.128%
2026-04-15	31.4800	31.9600	30.9800	30.9800	-6.121%	5	456	+35.571%
2026-04-14	31.0000	33.3000	29.0600	33.0000	+11.111%	39	456	+27.273%
2026-04-13	29.7000	29.7000	29.7000	29.7000	-10.000%	4	455	+41.414%
2026-04-08	31.1000	33.0000	31.1000	33.0000	-0.901%	2	451	+27.273%
2026-04-07	33.9500	33.9500	33.3000	33.3000	-3.029%	3	451	+26.126%
2026-04-06	34.3400	34.3400	34.3400	34.3400	-6.098%	3	452	+22.306%
2026-04-02	36.5700	36.5700	36.5700	36.5700	+2.065%	2	449	+14.848%
2026-03-31	36.1700	36.1700	35.8300	35.8300	+2.871%	11	449	+17.220%
2026-03-30	34.8300	34.8300	34.8300	34.8300	-0.486%	2	445	+20.586%
2026-03-27	35.0000	35.0000	35.0000	35.0000	+5.581%	3	445	+20.000%
2026-03-25	32.5200	33.1500	32.5200	33.1500	+11.804%	8	445	+26.697%
2026-03-24	29.6500	29.6500	29.6500	29.6500	-4.662%	1	437	+41.653%
2026-03-23	30.2000	31.1000	30.2000	31.1000	-4.012%	133	437	+35.048%
2026-03-20	32.0200	32.4000	31.7600	32.4000	+0.872%	4	439	+29.630%
2026-03-18	32.1200	32.1200	32.1200	32.1200	-9.699%	1	439	+30.760%
2026-03-16	35.5700	35.5700	35.5700	35.5700	+1.339%	1	440	+18.077%
2026-03-12	35.0000	35.4000	34.7000	35.1000	+3.084%	91	439	+19.658%
2026-03-11	35.1500	35.1500	34.0500	34.0500	-2.714%	52	376	+23.348%
2026-03-10	34.5500	35.0000	34.5500	35.0000	+0.575%	53	325	+20.000%
2026-03-09	33.0300	34.8000	33.0300	34.8000	+12.258%	19	272	+20.690%
2026-03-05	31.7700	31.7700	31.0000	31.0000	-11.857%	6	271	+35.484%
2026-03-04	35.1700	35.1700	35.1700	35.1700	-5.330%	1	272	+19.420%
2026-03-02	37.1500	37.1500	37.1500	37.1500	+9.265%	2	271	+13.055%
2026-02-23	34.6500	34.6500	32.8500	34.0000	+2.688%	6	271	+23.529%
2026-02-20	31.2500	33.1700	31.2500	33.1100	-3.610%	113	273	+26.850%
2026-02-19	33.4000	34.3500	33.3000	34.3500	+3.464%	13	213	+22.271%
2026-02-18	33.1000	33.2000	33.1000	33.2000	+0.454%	34	205	+26.506%
2026-02-17	32.5000	33.3000	32.5000	33.0500	-4.203%	140	173	+27.080%
2026-02-13	34.5000	34.5000	34.5000	34.5000	+6.679%	100	214	+21.739%
2026-02-12	31.0000	32.8700	31.0000	32.3400	+4.323%	112	214	+29.870%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+4.132%	1	110	+35.484%
2026-02-06	29.7700	29.7700	29.7700	29.7700	-0.767%	1	111	+41.082%
2026-02-05	30.0000	30.0000	30.0000	30.0000	+10.742%	4	112	+40.000%
2026-02-04	26.6500	27.0900	26.6500	27.0900	+2.458%	4	108	+55.039%
2026-02-03	26.0000	26.5300	26.0000	26.4400	+11.279%	12	110	+58.850%
2026-02-02	23.7600	23.7600	23.7600	23.7600	+7.269%	2	99	+76.768%
2026-01-30	22.4600	22.4600	21.1000	22.1500	+3.023%	5	97	+89.616%
2026-01-28	21.5000	21.5000	21.5000	21.5000	+6.330%	2	92	+95.349%
2026-01-27	19.6000	20.7900	19.6000	20.2200	+14.237%	8	90	+107.715%
2026-01-26	17.7000	17.7000	17.7000	17.7000	+2.490%	1	90	+137.288%
2026-01-22	16.4500	17.2700	16.4500	17.2700	+11.419%	4	89	+143.196%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-1.085%	5	85	+170.968%
2026-01-15	15.2000	15.6700	15.2000	15.6700	+6.744%	2	80	+168.028%
2026-01-13	14.0000	14.6800	13.5700	14.6800	+27.652%	17	80	+186.104%
2026-01-08	12.4500	12.4500	11.2500	11.5000	-0.862%	7	77	+265.217%
2026-01-07	11.6000	11.6000	11.6000	11.6000	-14.010%	13	82	+262.069%
2026-01-06	13.5200	13.5200	13.4900	13.4900	-0.516%	3	93	+211.342%
2025-12-30	13.5600	13.5600	13.5600	13.5600	-5.833%	2	90	+209.735%
2025-12-29	14.4000	14.4000	14.4000	14.4000	+2.857%	10	88	+191.667%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-5.085%	16	88	+200.000%
2025-12-19	14.7500	14.7500	14.7500	14.7500	-1.667%	20	72	+184.746%
2025-12-18	13.6500	15.0000	13.6500	15.0000	-7.407%	6	52	+180.000%
2025-12-17	16.2000	16.2000	16.2000	16.2000	+1.250%	4	56	+159.259%
2025-12-16	16.5000	16.5000	16.0000	16.0000	-11.602%	6	52	+162.500%
2025-12-15	18.1000	18.1000	18.1000	18.1000	+37.121%	10	46	+132.044%
2025-12-09	13.2000	13.2000	13.2000	13.2000	-8.966%	2	36	+218.182%
2025-12-01	14.5000	14.5000	14.5000	14.5000	+14.625%	2	34	+189.655%
2025-11-21	12.6500	12.6500	12.6500	12.6500	+44.571%	5	34	+232.016%
2025-11-18	8.7500	8.7500	8.7500	8.7500	-18.756%	1	29	+380.000%
2025-11-17	10.7700	10.7700	10.7700	10.7700	+16.432%	1	29	+289.972%
2025-11-13	9.2500	9.2500	9.2500	9.2500	+21.711%	1	28	+354.054%
2025-11-11	6.9500	7.6000	6.9500	7.6000	+11.765%	8	28	+452.632%
2025-11-10	6.8000	6.8000	6.8000	6.8000	0.000%	1	28	+517.647%
2025-11-07	6.7000	6.8000	6.7000	6.8000	+16.239%	7	27	+517.647%
2025-11-06	6.1000	6.2000	5.8500	5.8500	-15.217%	3	22	+617.949%
2025-10-27	6.9500	6.9500	6.9000	6.9000	-19.298%	3	22	+508.696%
2025-10-24	8.5500	8.5500	8.5500	8.5500	+18.750%	1	22	+391.228%
2025-10-21	7.4000	7.4000	7.2000	7.2000	-3.356%	14	22	+483.333%
2025-10-14	7.4500	7.4500	7.4500	7.4500	-2.231%	1	10	+463.758%
2025-10-13	7.6400	7.6400	7.6200	7.6200	-2.930%	2	10	+451.181%
2025-10-09	7.8500	7.8500	7.8500	7.8500	+8.276%	7	9	+435.032%
2025-10-08	7.2500	7.2500	7.2500	7.2500	+26.087%	1	2	+479.310%
2025-10-02	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	+630.435%