Dark

JNJ20280121C270
JNJ Jan 21 2028 270.00 Call (JNJ280121C00270000)
option OPRA

EOD

Sep 4, 2026

39.00-6.609%(-2.76)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	39.0000	39.0000	39.0000	39.0000	-6.609%	35	744	0.000%
2026-09-03	41.7600	41.7600	41.7600	41.7600	+20.729%	4	744	-6.609%
2026-09-01	35.3000	35.3000	34.5900	34.5900	+0.963%	2	744	+12.749%
2026-08-28	33.3000	34.2600	33.3000	34.2600	+3.598%	36	744	+13.835%
2026-08-27	33.8000	33.8000	33.0700	33.0700	-7.626%	4	730	+17.932%
2026-08-26	35.8000	35.8000	35.8000	35.8000	-3.634%	1	728	+8.939%
2026-08-24	37.1500	37.1500	37.1500	37.1500	+2.909%	5	729	+4.980%
2026-08-21	36.1000	36.1000	36.1000	36.1000	-0.987%	5	724	+8.033%
2026-08-20	35.6000	36.4600	35.6000	36.4600	-3.977%	5	719	+6.967%
2026-08-19	37.4500	37.9700	36.5500	37.9700	+37.423%	7	718	+2.713%
2026-08-12	27.6300	27.6300	27.6300	27.6300	-10.234%	1	718	+41.151%
2026-08-10	30.7800	30.7800	30.7800	30.7800	+4.162%	1	718	+26.706%
2026-08-05	29.5500	29.5500	29.5500	29.5500	+9.041%	7	718	+31.980%
2026-08-04	25.9300	27.1000	25.9300	27.1000	-1.812%	26	725	+43.911%
2026-08-03	27.2000	27.6000	26.4500	27.6000	-4.991%	13	725	+41.304%
2026-07-31	27.0000	29.0500	27.0000	29.0500	+4.685%	2	734	+34.251%
2026-07-30	28.6300	28.6300	27.7500	27.7500	-18.788%	4	734	+40.541%
2026-07-29	35.4000	35.4000	34.1700	34.1700	-10.969%	84	736	+14.135%
2026-07-28	38.5400	38.5400	38.3800	38.3800	+11.311%	2	690	+1.615%
2026-07-27	32.5000	34.4800	32.4500	34.4800	+42.833%	100	691	+13.109%
2026-07-21	24.3000	24.3000	24.1400	24.1400	+0.166%	2	671	+61.558%
2026-07-20	24.1000	24.1000	24.1000	24.1000	-8.504%	1	671	+61.826%
2026-07-17	26.3400	26.3400	26.3400	26.3400	-2.444%	2	670	+48.064%
2026-07-15	25.2200	27.0000	25.2200	27.0000	-6.897%	2	670	+44.444%
2026-07-13	29.0000	29.0000	29.0000	29.0000	-17.707%	1	669	+34.483%
2026-07-07	35.6000	36.6000	35.2400	35.2400	+16.573%	10	670	+10.670%
2026-07-06	30.2300	30.2300	30.2300	30.2300	-5.086%	2	672	+29.011%
2026-07-02	30.5700	31.8500	30.5700	31.8500	+11.053%	3	667	+22.449%
2026-06-29	27.7200	28.6800	27.7200	28.6800	+11.595%	4	667	+35.983%
2026-06-26	25.7000	25.7000	25.7000	25.7000	+47.278%	1	664	+51.751%
2026-06-23	17.4500	17.4500	17.4500	17.4500	+16.101%	18	664	+123.496%
2026-06-22	15.1000	15.1000	15.0300	15.0300	+7.742%	8	666	+159.481%
2026-06-18	15.4100	15.4100	13.9500	13.9500	-12.484%	3	665	+179.570%
2026-06-17	15.9400	15.9400	15.9400	15.9400	-3.976%	4	665	+144.668%
2026-06-16	16.6000	16.6000	16.6000	16.6000	-1.775%	1	665	+134.940%
2026-06-15	17.2400	17.2400	16.9000	16.9000	-12.887%	4	665	+130.769%
2026-06-12	19.4000	19.4000	19.4000	19.4000	+3.137%	13	665	+101.031%
2026-06-10	19.0000	19.0000	18.8100	18.8100	+11.434%	2	665	+107.337%
2026-06-05	16.3000	17.0500	16.3000	16.8800	+21.004%	49	665	+131.043%
2026-06-04	13.9500	13.9500	13.9500	13.9500	+17.722%	1	620	+179.570%
2026-06-01	12.1000	12.1000	11.8500	11.8500	-12.932%	3	621	+229.114%
2026-05-29	13.7100	14.0100	13.5400	13.6100	-2.016%	20	621	+186.554%
2026-05-21	13.6200	13.8900	13.6200	13.8900	-5.831%	4	621	+180.778%
2026-05-20	14.7500	14.7500	14.7500	14.7500	+7.664%	1	621	+164.407%
2026-05-19	13.8500	13.8500	13.7000	13.7000	+26.267%	6	625	+184.672%
2026-05-11	10.8500	10.8500	10.8500	10.8500	-4.825%	1	625	+259.447%
2026-05-08	11.4000	11.4000	11.4000	11.4000	+5.069%	1	624	+242.105%
2026-05-07	10.8500	10.8500	10.8500	10.8500	-23.050%	3	625	+259.447%
2026-04-22	14.1000	14.1000	14.1000	14.1000	+4.213%	3	625	+176.596%
2026-04-21	13.5300	13.5300	13.5300	13.5300	-10.693%	1	629	+188.248%
2026-04-20	16.1500	16.1500	15.1500	15.1500	-7.055%	15	629	+157.426%
2026-04-17	16.3000	16.3000	16.3000	16.3000	-3.550%	5	620	+139.264%
2026-04-16	16.9000	16.9000	16.9000	16.9000	-6.111%	1	625	+130.769%
2026-04-14	18.0000	18.0000	18.0000	18.0000	-13.876%	1	626	+116.667%
2026-04-09	21.8500	21.8500	20.9000	20.9000	+10.000%	2	626	+86.603%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-7.317%	1	626	+105.263%
2026-04-07	20.2000	20.5000	19.8500	20.5000	-12.580%	7	626	+90.244%
2026-04-02	23.4500	23.4500	23.4500	23.4500	+0.299%	1	623	+66.311%
2026-04-01	23.3800	23.3800	23.3800	23.3800	+6.515%	3	623	+66.809%
2026-03-31	21.9500	21.9500	21.9500	21.9500	+6.553%	1	623	+77.677%
2026-03-26	20.6000	20.6000	20.6000	20.6000	-0.242%	1	622	+89.320%
2026-03-19	20.6500	20.6500	20.6500	20.6500	+5.897%	7	623	+88.862%
2026-03-18	19.5000	19.5000	19.5000	19.5000	-11.364%	5	630	+100.000%
2026-03-16	22.2000	22.2000	22.0000	22.0000	-0.452%	21	625	+77.273%
2026-03-13	22.7500	22.7500	22.1000	22.1000	+14.212%	4	625	+76.471%
2026-03-06	17.1500	19.3500	17.1500	19.3500	+1.842%	34	623	+101.550%
2026-03-05	19.0000	19.0000	19.0000	19.0000	-14.989%	1	620	+105.263%
2026-03-03	22.3500	22.3500	22.3500	22.3500	-2.826%	3	621	+74.497%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+2.679%	1	618	+69.565%
2026-02-27	19.9500	22.4000	19.9500	22.4000	+8.213%	9	618	+74.107%
2026-02-25	21.2400	21.2400	20.5300	20.7000	-0.957%	7	609	+88.406%
2026-02-24	22.5000	22.5000	20.9000	20.9000	+4.500%	4	609	+86.603%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-5.213%	3	606	+95.000%
2026-02-19	20.4000	21.1000	19.8500	21.1000	+8.205%	27	603	+84.834%
2026-02-18	19.5000	19.5000	19.5000	19.5000	-4.035%	8	598	+100.000%
2026-02-13	19.5500	20.3400	19.5500	20.3200	+2.886%	6	587	+91.929%
2026-02-12	17.2000	19.7500	17.2000	19.7500	+19.335%	6	587	+97.468%
2026-02-11	16.9500	16.9500	16.5500	16.5500	-2.360%	6	582	+135.650%
2026-02-10	17.6000	17.6000	16.9500	16.9500	+0.296%	4	577	+130.088%
2026-02-09	17.3000	17.3000	16.9000	16.9000	-1.285%	5	574	+130.769%
2026-02-06	17.0000	17.1200	17.0000	17.1200	-2.450%	4	571	+127.804%
2026-02-05	15.6000	17.5500	15.6000	17.5500	+15.461%	29	568	+122.222%
2026-02-04	14.7000	15.5100	14.7000	15.2000	+7.420%	9	590	+156.579%
2026-02-03	14.1500	14.1500	14.1500	14.1500	+11.858%	3	581	+175.618%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+10.000%	5	578	+208.300%
2026-01-30	11.4000	11.5000	11.4000	11.5000	+0.437%	6	573	+239.130%
2026-01-29	12.3500	12.3500	11.4500	11.4500	+4.566%	14	567	+240.611%
2026-01-28	10.9500	10.9500	10.9500	10.9500	+7.882%	6	555	+256.164%
2026-01-27	8.5000	10.1500	8.5000	10.1500	+28.481%	14	549	+284.236%
2026-01-26	8.1000	8.1000	7.9000	7.9000	0.000%	18	535	+393.671%
2026-01-23	7.9000	8.0500	7.9000	7.9000	+2.597%	99	517	+393.671%
2026-01-22	7.9000	8.6500	7.5000	7.7000	+7.692%	325	418	+406.494%
2026-01-21	6.1500	7.1500	6.1500	7.1500	-6.536%	17	217	+445.455%
2026-01-20	6.7500	7.6500	6.7500	7.6500	+6.993%	12	202	+409.804%
2026-01-16	7.3500	7.8600	7.1500	7.1500	-4.027%	23	196	+445.455%
2026-01-15	7.3000	7.5000	7.3000	7.4500	+0.676%	19	196	+423.490%
2026-01-14	8.3000	8.3000	6.9500	7.4000	+5.714%	57	197	+427.027%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+27.273%	10	152	+457.143%
2026-01-12	5.1500	5.5000	5.1500	5.5000	+11.111%	3	142	+609.091%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-39.634%	137	139	+687.879%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+22.206%	25	28	+375.610%
2025-11-25	6.7100	6.7100	6.7100	6.7100	+81.843%	2	5	+481.222%
2025-10-16	3.6900	3.6900	3.6900	3.6900	-2.895%	1	7	+956.911%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+35.714%	1	6	+926.316%
2025-10-14	2.9900	2.9900	2.8000	2.8000	-16.914%	4	6	+1,292.857%
2025-10-08	3.2700	3.3700	3.2700	3.3700	0.000%	2	2	+1,057.270%