Dark

AMGN20260918C390
AMGN Sep 18 2026 390.00 Call (AMGN260918C00390000)
option OPRA

EOD

Jul 17, 2026

11.05-0.450%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	13.3200	13.3200	8.5600	11.0500	-0.450%	5	532	0.000%
2026-07-16	9.5100	11.5000	9.5100	11.1000	+52.682%	32	532	-0.450%
2026-07-15	7.1500	7.2700	7.1500	7.2700	+18.985%	16	517	+51.994%
2026-07-14	6.1100	6.1100	6.1100	6.1100	-31.348%	1	531	+80.851%
2026-07-10	8.9000	8.9000	8.9000	8.9000	-14.833%	1	532	+24.157%
2026-07-08	11.0300	11.0300	10.2500	10.4500	-6.446%	13	533	+5.742%
2026-07-07	12.3000	12.3000	11.1700	11.1700	+15.036%	8	540	-1.074%
2026-07-06	9.0000	9.7100	9.0000	9.7100	-20.410%	5	540	+13.800%
2026-07-02	11.5500	12.2000	11.5500	12.2000	+46.108%	5	536	-9.426%
2026-07-01	9.2100	9.2100	7.3100	8.3500	-1.765%	32	536	+32.335%
2026-06-30	9.0000	9.3000	8.3500	8.5000	-4.494%	29	511	+30.000%
2026-06-29	8.8400	8.9000	8.3500	8.9000	+8.537%	14	503	+24.157%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+6.355%	2	503	+34.756%
2026-06-25	7.7100	7.7100	7.4500	7.7100	+14.222%	5	503	+43.320%
2026-06-24	5.8000	7.0000	5.8000	6.7500	+11.386%	39	500	+63.704%
2026-06-23	6.2500	6.4100	6.0600	6.0600	+12.222%	26	463	+82.343%
2026-06-22	5.0000	5.4000	5.0000	5.4000	+22.727%	3	442	+104.630%
2026-06-18	4.6500	4.6500	4.2000	4.4000	-36.872%	5	446	+151.136%
2026-06-17	6.9300	7.2400	6.9300	6.9700	-5.170%	24	446	+58.537%
2026-06-16	7.0500	7.3500	6.8000	7.3500	-6.962%	5	425	+50.340%
2026-06-15	9.2000	9.2000	7.9000	7.9000	-17.017%	6	425	+39.873%
2026-06-12	9.7500	9.7500	9.5200	9.5200	-11.442%	4	424	+16.071%
2026-06-11	8.5500	10.8000	8.5500	10.7500	+88.596%	20	417	+2.791%
2026-06-10	7.1900	7.1900	5.7000	5.7000	-15.556%	4	412	+93.860%
2026-06-08	7.0300	7.1000	6.6500	6.7500	-37.209%	7	413	+63.704%
2026-06-05	10.7500	10.7500	10.7500	10.7500	+44.102%	1	420	+2.791%
2026-06-04	7.4500	7.4600	7.0000	7.4600	+46.275%	22	419	+48.123%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+45.714%	2	407	+116.667%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-34.579%	2	405	+215.714%
2026-05-29	5.3400	5.3500	5.3400	5.3500	-10.833%	2	404	+106.542%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+16.959%	10	403	+84.167%
2026-05-21	4.8000	5.1300	4.8000	5.1300	+46.571%	17	393	+115.400%
2026-05-20	3.8000	3.8000	3.5000	3.5000	-12.500%	3	392	+215.714%
2026-05-19	3.7500	4.0000	3.7500	4.0000	-18.200%	16	380	+176.250%
2026-05-12	4.6500	4.8900	4.6500	4.8900	+30.400%	2	380	+125.971%
2026-05-11	4.2000	4.2000	3.5000	3.7500	-15.350%	24	380	+194.667%
2026-05-08	4.4300	4.4300	4.4300	4.4300	+4.235%	1	377	+149.436%
2026-05-06	4.0000	4.3500	4.0000	4.2500	+32.813%	27	377	+160.000%
2026-05-05	3.4200	3.5000	2.9800	3.2000	-12.807%	53	377	+245.313%
2026-05-04	3.6700	3.6700	3.6700	3.6700	-8.933%	4	378	+201.090%
2026-05-01	6.8500	6.8500	4.0300	4.0300	-60.490%	24	402	+174.194%
2026-04-30	10.2000	10.2000	10.2000	10.2000	+37.838%	1	402	+8.333%
2026-04-29	7.1000	7.7000	7.1000	7.4000	-4.145%	6	401	+49.324%
2026-04-28	8.9500	8.9500	7.7200	7.7200	-9.176%	7	396	+43.135%
2026-04-27	9.0000	9.0000	8.5000	8.5000	-25.439%	20	395	+30.000%
2026-04-23	10.7400	11.4000	10.7400	11.4000	+18.135%	21	382	-3.070%
2026-04-22	10.5000	10.8000	9.6500	9.6500	-0.515%	6	366	+14.508%
2026-04-21	9.9500	9.9500	9.6500	9.7000	-20.492%	7	358	+13.918%
2026-04-20	12.5500	12.6500	11.6500	12.2000	-6.513%	17	358	-9.426%
2026-04-17	12.0500	13.1500	12.0500	13.0500	+18.636%	4	350	-15.326%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+7.632%	3	348	+0.455%
2026-04-15	11.4000	11.5000	10.2200	10.2200	-19.209%	7	348	+8.121%
2026-04-10	12.6500	12.6500	12.6500	12.6500	-17.049%	1	344	-12.648%
2026-04-09	15.2500	15.2500	15.2500	15.2500	+20.079%	1	345	-27.541%
2026-04-08	11.7800	12.9800	11.7800	12.7000	+15.455%	9	345	-12.992%
2026-04-07	10.1500	11.0000	10.1500	11.0000	-6.780%	3	344	+0.455%
2026-04-06	11.8000	11.8000	11.8000	11.8000	-12.202%	1	343	-6.356%
2026-04-02	13.4400	13.4400	13.4400	13.4400	-17.999%	10	332	-17.783%
2026-04-01	16.7500	16.8000	15.4000	16.3900	+4.395%	51	332	-32.581%
2026-03-31	17.0000	17.0000	15.0500	15.7000	+0.641%	17	308	-29.618%
2026-03-30	15.2600	15.6000	15.2500	15.6000	-0.637%	11	306	-29.167%
2026-03-27	17.0000	17.0000	15.4500	15.7000	-8.455%	21	308	-29.618%
2026-03-26	16.6500	17.1500	16.5000	17.1500	+2.388%	9	287	-35.569%
2026-03-25	17.1500	17.5000	16.7500	16.7500	+3.077%	29	279	-34.030%
2026-03-23	15.4500	16.2500	15.4500	16.2500	+4.839%	9	259	-32.000%
2026-03-20	16.4500	16.5000	15.5000	15.5000	-9.357%	30	261	-28.710%
2026-03-19	17.8500	17.8500	17.1000	17.1000	-3.390%	9	238	-35.380%
2026-03-18	19.3000	19.3000	17.3500	17.7000	-15.994%	9	236	-37.571%
2026-03-17	22.6500	22.6500	21.0700	21.0700	-12.391%	6	231	-47.556%
2026-03-16	25.4900	25.6000	24.0000	24.0500	-5.871%	40	228	-54.054%
2026-03-12	25.9500	26.3000	25.5500	25.5500	-13.682%	3	204	-56.751%
2026-03-11	29.6000	29.6000	29.6000	29.6000	+6.284%	1	204	-62.669%
2026-03-10	28.4500	29.8500	27.6500	27.8500	+1.089%	25	204	-60.323%
2026-03-09	25.9000	27.5500	25.3000	27.5500	+11.089%	13	183	-59.891%
2026-03-06	21.6700	24.8000	21.6700	24.8000	+8.061%	3	174	-55.444%
2026-03-05	25.9000	25.9000	22.9500	22.9500	-20.313%	4	174	-51.852%
2026-03-04	29.3000	29.3000	28.8000	28.8000	-16.279%	2	174	-61.632%
2026-03-02	34.4000	34.4000	34.4000	34.4000	+3.771%	1	173	-67.878%
2026-02-27	30.8000	33.6000	30.7000	33.1500	+17.387%	90	173	-66.667%
2026-02-26	29.0500	29.0500	26.7200	28.2400	-6.490%	192	259	-60.871%
2026-02-25	30.2000	30.2000	30.2000	30.2000	+3.248%	1	383	-63.411%
2026-02-24	29.2500	29.2500	29.2500	29.2500	+3.540%	3	383	-62.222%
2026-02-23	28.2500	28.2500	28.2500	28.2500	+15.071%	1	381	-60.885%
2026-02-20	24.5500	24.5500	24.5500	24.5500	-7.008%	1	380	-54.990%
2026-02-19	26.8000	26.8000	26.4000	26.4000	+4.679%	2	379	-58.144%
2026-02-17	24.9000	25.2200	24.4000	25.2200	+8.473%	5	380	-56.186%
2026-02-12	23.2500	23.2500	23.2500	23.2500	+12.591%	5	382	-52.473%
2026-02-11	20.4500	20.6500	20.4500	20.6500	+7.833%	4	377	-46.489%
2026-02-10	20.3500	20.9400	19.1500	19.1500	-23.154%	24	373	-42.298%
2026-02-09	24.9200	24.9200	24.9200	24.9200	+1.673%	2	353	-55.658%
2026-02-06	23.0000	24.6000	23.0000	24.5100	+17.610%	3	353	-54.916%
2026-02-05	23.2500	23.2700	20.4000	20.8400	+5.572%	69	353	-46.977%
2026-02-04	17.0000	19.7400	17.0000	19.7400	+71.951%	15	314	-44.022%
2026-02-02	11.4800	11.4800	11.4800	11.4800	-8.889%	1	313	-3.746%
2026-01-29	11.5000	12.6000	11.5000	12.6000	+14.545%	4	313	-12.302%
2026-01-28	12.0000	12.0000	11.0000	11.0000	-20.000%	3	312	+0.455%
2026-01-27	13.5000	13.7500	13.5000	13.7500	-2.344%	3	313	-19.636%
2026-01-26	13.0000	14.0800	13.0000	14.0800	+2.400%	2	313	-21.520%
2026-01-22	13.4200	13.7500	13.4200	13.7500	+17.021%	3	312	-19.636%
2026-01-21	9.0000	11.7500	9.0000	11.7500	+45.062%	8	312	-5.957%
2026-01-16	8.1000	8.1000	8.1000	8.1000	+17.391%	11	295	+36.420%
2026-01-14	7.0000	7.0000	6.9000	6.9000	-13.750%	3	295	+60.145%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-8.046%	3	293	+38.125%
2026-01-08	9.4700	9.4700	8.7000	8.7000	+33.846%	3	293	+27.011%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-7.143%	5	292	+70.000%
2025-12-11	7.0000	7.0000	7.0000	7.0000	0.000%	10	292	+57.857%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-25.847%	10	292	+57.857%
2025-12-08	9.4400	9.4400	9.4400	9.4400	-29.447%	1	292	+17.055%
2025-12-02	13.3800	13.3800	13.3800	13.3800	-1.255%	10	293	-17.414%
2025-12-01	13.7000	13.7000	13.5500	13.5500	-11.148%	4	303	-18.450%
2025-11-19	15.6000	15.6000	15.2500	15.2500	+11.477%	5	301	-27.541%
2025-11-12	13.6800	13.6800	13.6800	13.6800	+10.234%	1	296	-19.225%
2025-11-11	10.0800	13.0000	10.0600	12.4100	+42.644%	229	296	-10.959%
2025-11-10	8.3500	8.7000	8.3500	8.7000	+15.232%	75	109	+27.011%
2025-11-06	7.5500	7.5500	7.5500	7.5500	-14.689%	1	45	+46.358%
2025-11-05	8.5500	8.9400	8.0000	8.8500	+88.298%	10	45	+24.859%
2025-10-22	4.7000	4.7000	4.7000	4.7000	-4.082%	10	38	+135.106%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+0.204%	1	27	+125.510%
2025-10-06	4.8900	4.8900	4.8900	4.8900	-3.168%	1	27	+125.971%
2025-10-03	5.0500	5.0600	5.0500	5.0500	-14.407%	11	26	+118.812%
2025-08-20	5.8500	5.9000	5.8500	5.9000	+10.280%	13	15	+87.288%
2025-08-18	5.3500	5.3500	5.3500	5.3500	+7.000%	3	3	+106.542%
2025-07-01	5.0000	5.0000	5.0000	5.0000	-41.176%	1	2	+121.000%
2025-06-09	8.5000	8.5000	8.5000	8.5000	0.000%	1	1	+30.000%