Dark

AMGN20260918C370
AMGN Sep 18 2026 370.00 Call (AMGN260918C00370000)
option OPRA

Expired

Sep 17, 2026

14.50+93.333%(+7.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0000	14.5000	8.0000	14.5000	+93.333%	3	155	0.000%
2026-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	14	156	+93.333%
2026-09-15	8.7500	10.6000	7.5000	7.5000	-41.406%	90	156	+93.333%
2026-09-14	15.0000	15.0000	9.3500	12.8000	+15.315%	109	158	+13.281%
2026-09-11	11.5000	11.6300	11.0500	11.1000	-55.529%	44	141	+30.631%
2026-09-09	24.9600	24.9600	24.9600	24.9600	-4.660%	1	102	-41.907%
2026-09-08	27.6500	27.6500	26.1800	26.1800	-62.331%	2	102	-44.614%
2026-09-04	69.5000	69.5000	69.5000	69.5000	+7.253%	1	102	-79.137%
2026-08-27	64.8000	64.8000	64.8000	64.8000	-10.299%	1	102	-77.623%
2026-08-26	72.2400	72.2400	72.2400	72.2400	-4.671%	12	102	-79.928%
2026-08-25	75.7800	75.7800	75.7800	75.7800	+19.716%	2	102	-80.866%
2026-08-20	63.3500	63.8400	63.3000	63.3000	-12.990%	32	112	-77.093%
2026-08-19	65.9500	74.3000	65.9500	72.7500	+29.795%	24	543	-80.069%
2026-08-18	54.7500	56.0500	53.2500	56.0500	+18.750%	39	566	-74.130%
2026-08-17	47.5700	47.5700	47.2000	47.2000	+7.812%	2	605	-69.280%
2026-08-14	43.1300	43.7800	43.1300	43.7800	-8.525%	16	607	-66.880%
2026-08-13	47.1500	49.5300	47.1500	47.8600	+4.066%	17	631	-69.703%
2026-08-12	44.2800	46.0300	44.2800	45.9900	+4.050%	4	631	-68.471%
2026-08-11	45.7500	45.7500	43.3500	44.2000	-6.554%	16	632	-67.195%
2026-08-10	44.5000	47.3000	44.3100	47.3000	+16.216%	29	648	-69.345%
2026-08-07	39.5000	40.7000	39.5000	40.7000	+7.672%	18	674	-64.373%
2026-08-06	37.8000	37.8000	37.8000	37.8000	-4.012%	2	691	-61.640%
2026-08-05	40.0000	48.0000	39.3800	39.3800	+35.513%	61	691	-63.179%
2026-08-04	27.5500	29.0600	27.5500	29.0600	+5.443%	6	732	-50.103%
2026-08-03	28.3200	28.3200	27.5600	27.5600	+10.020%	3	732	-47.388%
2026-07-31	25.0000	25.4500	24.5500	25.0500	-11.233%	12	733	-42.116%
2026-07-30	27.4500	28.9000	27.4500	28.2200	-3.190%	20	733	-48.618%
2026-07-29	34.8500	34.8500	29.1500	29.1500	-11.047%	32	748	-50.257%
2026-07-28	26.3300	32.9000	26.3300	32.7700	+54.212%	17	733	-55.752%
2026-07-27	21.5000	24.6500	21.2500	21.2500	-4.494%	9	746	-31.765%
2026-07-24	21.5400	22.2500	20.8000	22.2500	+27.143%	14	749	-34.831%
2026-07-23	17.5000	17.5000	17.5000	17.5000	-2.235%	4	757	-17.143%
2026-07-22	18.0500	18.0500	17.9000	17.9000	+15.113%	2	761	-18.994%
2026-07-21	15.6000	15.6000	15.5500	15.5500	-6.607%	9	759	-6.752%
2026-07-20	16.6500	16.6500	16.6500	16.6500	+4.062%	1	762	-12.913%
2026-07-17	22.0000	22.0000	15.4100	16.0000	-19.192%	119	763	-9.375%
2026-07-16	16.9700	19.8000	15.3000	19.8000	+48.872%	249	669	-26.768%
2026-07-15	12.7000	13.4500	12.7000	13.3000	+5.222%	4	464	+9.023%
2026-07-14	12.9300	12.9300	12.4700	12.6400	-2.469%	32	461	+14.715%
2026-07-13	13.4100	13.4100	12.9600	12.9600	-18.746%	4	467	+11.883%
2026-07-10	16.2500	16.2500	15.5500	15.9500	+3.303%	6	467	-9.091%
2026-07-09	17.8900	17.8900	15.4400	15.4400	-18.307%	50	467	-6.088%
2026-07-08	16.8500	19.4200	16.8500	18.9000	-0.683%	27	477	-23.280%
2026-07-07	20.2700	20.2700	19.0300	19.0300	+10.962%	6	488	-23.805%
2026-07-06	17.5900	17.5900	16.0500	17.1500	-17.627%	16	484	-15.452%
2026-07-02	20.0000	22.3000	20.0000	20.8200	+48.714%	16	488	-30.355%
2026-07-01	15.3200	15.3200	14.0000	14.0000	-14.373%	6	488	+3.571%
2026-06-30	16.0000	16.3500	14.4000	16.3500	+6.169%	7	488	-11.315%
2026-06-29	16.1000	16.1000	15.4000	15.4000	+4.762%	2	484	-5.844%
2026-06-26	14.7000	16.5000	14.7000	14.7000	+4.626%	18	484	-1.361%
2026-06-25	14.0000	14.0500	14.0000	14.0500	+14.228%	2	481	+3.203%
2026-06-24	11.9500	12.5000	11.9500	12.3000	+9.043%	5	479	+17.886%
2026-06-23	11.1000	11.2800	11.1000	11.2800	+10.806%	3	479	+28.546%
2026-06-22	10.0600	10.8400	9.6200	10.1800	+21.190%	15	478	+42.436%
2026-06-18	10.4000	10.4000	8.4000	8.4000	-28.021%	3	471	+72.619%
2026-06-17	12.1700	12.1700	11.6700	11.6700	-11.322%	20	471	+24.250%
2026-06-16	12.2400	13.4000	12.2400	13.1600	-9.739%	12	453	+10.182%
2026-06-15	15.9500	16.0000	14.5800	14.5800	+6.813%	17	454	-0.549%
2026-06-12	13.6500	13.6500	13.6500	13.6500	-18.361%	12	441	+6.227%
2026-06-11	14.2900	16.7200	14.2900	16.7200	+67.535%	11	441	-13.278%
2026-06-10	12.0100	12.0100	9.9800	9.9800	-19.581%	3	446	+45.291%
2026-06-09	13.8500	13.8500	12.4000	12.4100	+5.617%	13	447	+16.841%
2026-06-08	11.7500	11.7500	11.7500	11.7500	-29.259%	1	438	+23.404%
2026-06-05	13.8500	16.6100	13.8500	16.6100	+28.760%	21	439	-12.703%
2026-06-04	11.7100	13.1500	11.7100	12.9000	+29.000%	47	425	+12.403%
2026-06-03	7.5000	10.0000	7.5000	10.0000	+43.885%	10	430	+45.000%
2026-06-02	6.2000	6.9500	6.2000	6.9500	-14.724%	7	433	+108.633%
2026-06-01	8.1500	8.1500	8.1500	8.1500	-10.440%	5	431	+77.914%
2026-05-29	9.1000	9.5500	9.0500	9.1000	-5.208%	6	426	+59.341%
2026-05-28	9.7000	9.7000	9.6000	9.6000	-4.478%	7	422	+51.042%
2026-05-26	10.4500	10.4500	10.0500	10.0500	-6.075%	7	416	+44.279%
2026-05-22	10.2000	10.7000	10.2000	10.7000	+11.458%	2	409	+35.514%
2026-05-21	9.0500	9.6000	9.0500	9.6000	+21.519%	10	406	+51.042%
2026-05-19	7.9000	7.9000	7.9000	7.9000	+35.043%	1	406	+83.544%
2026-05-18	5.8100	5.9000	5.8100	5.8500	-32.759%	3	404	+147.863%
2026-05-15	8.7000	8.7000	8.7000	8.7000	+0.811%	2	404	+66.667%
2026-05-14	9.0500	9.0500	8.6300	8.6300	+15.839%	3	406	+68.019%
2026-05-13	8.6700	8.6700	7.4500	7.4500	+1.361%	6	401	+94.631%
2026-05-06	7.3500	7.3500	7.3500	7.3500	+25.641%	8	401	+97.279%
2026-05-05	6.1500	6.1500	5.7200	5.8500	-5.340%	5	409	+147.863%
2026-05-04	6.8000	6.8000	6.0500	6.1800	-16.486%	29	409	+134.628%
2026-05-01	7.4500	7.9500	7.0000	7.4000	-35.088%	68	423	+95.946%
2026-04-29	12.1000	12.7000	11.3600	11.4000	-11.765%	26	423	+27.193%
2026-04-28	14.0000	14.6000	12.9200	12.9200	-20.736%	30	403	+12.229%
2026-04-24	15.6500	16.3000	15.6500	16.3000	-3.948%	6	378	-11.043%
2026-04-23	16.9700	16.9700	16.9700	16.9700	+10.554%	1	378	-14.555%
2026-04-21	15.2000	15.3500	15.2000	15.3500	-17.027%	2	377	-5.537%
2026-04-20	19.3000	19.5300	18.0500	18.5000	-6.566%	13	377	-21.622%
2026-04-17	18.0500	19.8000	18.0500	19.8000	+14.385%	2	375	-26.768%
2026-04-16	17.3100	17.3100	17.3100	17.3100	+5.228%	1	376	-16.233%
2026-04-15	16.3000	16.4500	16.3000	16.4500	-10.256%	3	375	-11.854%
2026-04-14	19.0000	19.0000	18.3300	18.3300	+2.117%	5	375	-20.895%
2026-04-13	17.9500	17.9500	17.9500	17.9500	-7.474%	1	372	-19.220%
2026-04-10	20.6000	20.6500	19.4000	19.4000	-15.284%	3	371	-25.258%
2026-04-09	23.6200	23.6200	22.8500	22.9000	+20.526%	5	371	-36.681%
2026-04-08	17.7500	20.1500	17.7500	19.0000	+13.433%	28	369	-23.684%
2026-04-07	15.8000	16.7500	15.8000	16.7500	-5.899%	6	373	-13.433%
2026-04-06	19.8500	19.8500	17.8000	17.8000	-12.099%	4	376	-18.539%
2026-04-02	20.8500	20.8500	20.1500	20.2500	-13.090%	7	371	-28.395%
2026-04-01	23.9500	23.9500	23.0000	23.3000	+2.870%	19	371	-37.768%
2026-03-31	24.5000	24.7000	21.9500	22.6500	+2.489%	29	360	-35.982%
2026-03-30	22.5000	22.5000	22.0500	22.1000	-6.751%	9	349	-34.389%
2026-03-27	24.2500	24.3000	23.7000	23.7000	-0.837%	10	347	-38.819%
2026-03-26	23.9000	23.9500	23.9000	23.9000	-0.417%	6	337	-39.331%
2026-03-25	26.4000	26.4000	24.0000	24.0000	+4.987%	27	333	-39.583%
2026-03-24	21.9500	23.2500	21.9000	22.8600	-7.073%	13	321	-36.570%
2026-03-23	22.7000	24.6000	22.7000	24.6000	+8.370%	14	311	-41.057%
2026-03-20	23.3900	23.6900	22.3500	22.7000	-0.439%	21	307	-36.123%
2026-03-19	25.2500	25.2500	22.8000	22.8000	-14.607%	48	289	-36.404%
2026-03-18	26.7500	26.8000	26.6000	26.7000	-17.846%	4	266	-45.693%
2026-03-16	32.5000	32.5000	32.5000	32.5000	-7.407%	1	262	-55.385%
2026-03-13	33.6500	35.1000	33.6000	35.1000	-1.955%	21	262	-58.689%
2026-03-12	35.5700	36.1400	35.5700	35.8000	-9.482%	15	241	-59.497%
2026-03-10	39.5500	39.5500	39.5500	39.5500	+5.890%	4	244	-63.338%
2026-03-09	33.4900	37.3500	33.4900	37.3500	+8.576%	18	248	-61.178%
2026-03-06	30.2500	34.4000	30.2500	34.4000	+13.195%	22	248	-57.849%
2026-03-05	35.4200	35.4200	30.3900	30.3900	-28.829%	2	230	-52.287%
2026-03-02	45.0100	45.0100	42.7000	42.7000	-5.489%	30	230	-66.042%
2026-02-27	45.3500	45.3500	45.1800	45.1800	+23.781%	3	235	-67.906%
2026-02-26	36.5000	36.5000	36.5000	36.5000	-8.978%	2	237	-60.274%
2026-02-25	41.4100	41.9700	40.1000	40.1000	-0.100%	5	232	-63.840%
2026-02-24	40.1400	40.1400	40.1400	40.1400	-0.397%	4	232	-63.876%
2026-02-23	38.1000	40.3000	38.1000	40.3000	+17.561%	32	232	-64.020%
2026-02-20	34.2800	34.2800	34.2800	34.2800	-4.804%	10	233	-57.701%
2026-02-19	37.1000	37.1000	36.0100	36.0100	-2.859%	12	233	-59.733%
2026-02-18	38.0000	38.0000	37.0700	37.0700	+5.462%	9	241	-60.885%
2026-02-17	33.3000	35.1500	32.6700	35.1500	+7.558%	11	239	-58.748%
2026-02-13	32.4500	33.2500	32.4500	32.6800	+12.110%	15	218	-55.630%
2026-02-12	29.0500	29.1500	29.0500	29.1500	+0.691%	15	218	-50.257%
2026-02-11	28.9500	28.9500	28.9500	28.9500	+6.044%	3	203	-49.914%
2026-02-10	31.0000	31.0000	27.3000	27.3000	-13.196%	11	200	-46.886%
2026-02-09	33.9800	33.9800	31.4500	31.4500	-14.329%	8	191	-53.895%
2026-02-06	33.4000	36.7100	33.2200	36.7100	+30.177%	22	192	-60.501%
2026-02-05	32.4000	32.4000	28.2000	28.2000	-5.369%	5	179	-48.582%
2026-02-04	28.9400	29.8000	28.9400	29.8000	+82.152%	2	178	-51.342%
2026-02-03	16.3600	16.3600	16.3600	16.3600	-7.883%	5	180	-11.369%
2026-01-29	17.5500	18.5200	17.5500	17.7600	-3.635%	17	180	-18.356%
2026-01-27	20.8000	20.8000	18.4300	18.4300	-5.147%	7	163	-21.324%
2026-01-23	19.4300	19.4300	19.4300	19.4300	-3.859%	1	158	-25.373%
2026-01-22	20.2100	20.2100	20.2100	20.2100	+18.534%	1	158	-28.253%
2026-01-21	13.4500	17.6500	13.4500	17.0500	+30.651%	27	157	-14.956%
2026-01-16	13.0500	13.0500	13.0500	13.0500	+11.538%	12	143	+11.111%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-0.847%	1	143	+23.932%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-1.255%	1	142	+22.881%
2026-01-06	11.5000	11.9500	11.5000	11.9500	+18.317%	3	142	+21.339%
2026-01-05	11.0000	11.0000	10.0000	10.1000	-8.182%	14	145	+43.564%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-16.159%	1	145	+31.818%
2025-12-31	13.1200	13.1200	13.1200	13.1200	-9.952%	1	144	+10.518%
2025-12-22	14.5700	14.5700	14.5700	14.5700	+20.613%	30	154	-0.480%
2025-12-15	12.0500	12.1200	10.2500	12.0800	+7.569%	30	154	+20.033%
2025-12-10	11.2300	11.2300	11.2300	11.2300	+4.953%	1	124	+29.118%
2025-12-09	11.5000	11.5000	10.7000	10.7000	-33.125%	2	123	+35.514%
2025-12-05	16.0000	16.0000	16.0000	16.0000	-24.528%	1	122	-9.375%
2025-12-04	21.6900	21.6900	21.2000	21.2000	-3.636%	3	121	-31.604%
2025-12-03	22.0000	22.0000	22.0000	22.0000	-0.452%	3	118	-34.091%
2025-11-26	21.6000	22.1000	21.6000	22.1000	+11.391%	3	115	-34.389%
2025-11-25	19.8400	19.8400	19.8400	19.8400	-0.800%	2	115	-26.915%
2025-11-20	20.0000	20.0000	20.0000	20.0000	-7.621%	2	113	-27.500%
2025-11-19	22.0500	22.0500	21.6500	21.6500	-5.870%	22	111	-33.025%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+2.954%	1	90	-36.957%
2025-11-17	22.3400	22.3400	22.3400	22.3400	+17.889%	25	89	-35.094%
2025-11-12	20.1200	20.1700	18.9500	18.9500	+5.395%	3	89	-23.483%
2025-11-11	14.4800	18.0000	14.4800	17.9800	+34.884%	8	87	-19.355%
2025-11-10	13.3300	13.3300	13.3300	13.3300	+10.622%	25	82	+8.777%
2025-11-07	12.0500	12.0500	12.0500	12.0500	+4.874%	50	60	+20.332%
2025-11-06	11.4900	11.4900	11.4900	11.4900	-9.456%	2	12	+26.197%
2025-11-05	10.7500	12.7300	10.7500	12.6900	+73.836%	3	11	+14.263%
2025-10-17	7.3000	7.3000	7.3000	7.3000	-14.118%	1	10	+98.630%
2025-10-16	8.5000	8.5000	8.5000	8.5000	+11.842%	6	10	+70.588%
2025-10-06	7.5500	7.6000	7.5500	7.6000	+18.750%	2	6	+90.789%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+15.315%	1	4	+126.563%
2025-09-22	5.5500	5.5500	5.5500	5.5500	+46.053%	1	3	+161.261%
2025-09-12	4.5500	4.5500	3.8000	3.8000	-20.833%	3	4	+281.579%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-43.195%	1	5	+202.083%
2025-08-20	8.4500	8.4500	8.4500	8.4500	+1.198%	2	6	+71.598%
2025-08-18	8.3500	8.3500	8.3500	8.3500	+30.469%	1	4	+73.653%
2025-08-12	6.4000	6.4000	6.4000	6.4000	-30.435%	1	3	+126.563%
2025-06-26	9.2000	9.2000	9.2000	9.2000	-24.652%	1	2	+57.609%
2025-06-03	12.2100	12.2100	12.2100	12.2100	0.000%	1	1	+18.755%