Dark

AMGN20260918C400
AMGN Sep 18 2026 400.00 Call (AMGN260918C00400000)
option OPRA

EOD

Jul 21, 2026

6.27-1.415%(-0.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.6700	6.9400	5.2000	6.2700	-1.415%	21	695	0.000%
2026-07-20	6.5900	6.5900	6.3500	6.3600	-4.072%	6	682	-1.415%
2026-07-17	10.0000	10.2500	5.1500	6.6300	-20.789%	15	678	-5.430%
2026-07-16	4.8000	8.3700	4.8000	8.3700	+63.796%	29	676	-25.090%
2026-07-15	4.5500	5.1100	4.5500	5.1100	+12.308%	8	687	+22.701%
2026-07-14	4.5500	4.7500	4.5500	4.5500	-24.167%	6	687	+37.802%
2026-07-10	6.6000	6.6000	5.8800	6.0000	-7.692%	32	686	+4.500%
2026-07-09	7.5000	7.5000	6.4900	6.5000	-21.212%	14	676	-3.538%
2026-07-08	6.9000	8.3000	6.9000	8.2500	+3.125%	28	685	-24.000%
2026-07-07	7.9500	8.0000	7.9500	8.0000	+6.101%	10	668	-21.625%
2026-07-06	6.2000	7.5400	6.2000	7.5400	-24.600%	33	659	-16.844%
2026-07-02	8.0000	10.0000	8.0000	10.0000	+66.667%	20	626	-37.300%
2026-07-01	6.0700	6.3500	5.9000	6.0000	-4.762%	28	626	+4.500%
2026-06-30	6.1000	6.9500	6.1000	6.3000	+0.800%	22	616	-0.476%
2026-06-29	6.0000	6.4000	6.0000	6.2500	+2.459%	65	606	+0.320%
2026-06-26	6.1200	6.7000	5.5000	6.1000	+21.272%	27	584	+2.787%
2026-06-25	5.3500	6.3300	5.0300	5.0300	+0.399%	48	566	+24.652%
2026-06-24	4.7000	5.0100	4.5000	5.0100	+19.286%	89	539	+25.150%
2026-06-23	4.6200	4.6200	4.2000	4.2000	+2.190%	122	461	+49.286%
2026-06-22	4.0500	4.3500	3.7000	4.1100	+30.476%	15	408	+52.555%
2026-06-18	3.3500	3.5000	3.1500	3.1500	-18.605%	33	388	+99.048%
2026-06-17	5.2300	5.3900	3.8700	3.8700	-26.981%	12	388	+62.016%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-14.928%	3	386	+18.302%
2026-06-15	6.2500	7.1000	6.2300	6.2300	-15.238%	17	386	+0.642%
2026-06-12	7.4200	7.6500	6.5000	7.3500	-3.922%	17	387	-14.694%
2026-06-11	5.5500	8.2100	5.5500	7.6500	+93.671%	124	388	-18.039%
2026-06-10	5.3500	5.3500	3.9500	3.9500	-25.472%	2	323	+58.734%
2026-06-09	5.0000	5.3000	5.0000	5.3000	+6.000%	2	324	+18.302%
2026-06-08	5.1000	5.1500	5.0000	5.0000	-26.254%	10	324	+25.400%
2026-06-05	7.6500	8.0000	6.7800	6.7800	+17.913%	71	334	-7.522%
2026-06-04	5.4000	5.7500	5.2000	5.7500	+43.750%	5	313	+9.043%
2026-06-03	3.8100	4.0000	2.8400	4.0000	+49.813%	3	314	+56.750%
2026-06-02	2.6500	2.7700	2.6500	2.6700	-11.296%	13	312	+134.831%
2026-06-01	3.4500	3.4500	3.0100	3.0100	-26.585%	4	313	+108.306%
2026-05-29	3.9700	4.1100	3.9700	4.1000	-17.004%	14	314	+52.927%
2026-05-27	5.0400	5.0400	4.9400	4.9400	+19.036%	4	313	+26.923%
2026-05-26	6.0000	6.0000	4.1300	4.1500	-8.791%	67	314	+51.084%
2026-05-22	4.2000	4.5500	4.1700	4.5500	+35.821%	5	270	+37.802%
2026-05-21	3.0000	3.3500	3.0000	3.3500	+20.504%	9	273	+87.164%
2026-05-20	2.7800	2.7800	2.7800	2.7800	-2.797%	1	273	+125.540%
2026-05-19	2.8600	2.8600	2.8600	2.8600	+23.276%	3	272	+119.231%
2026-05-18	2.3200	2.3200	2.3200	2.3200	-33.903%	1	272	+170.259%
2026-05-14	3.5100	3.5100	3.5100	3.5100	+6.364%	2	272	+78.632%
2026-05-12	3.0700	3.3400	3.0700	3.3000	+6.452%	6	276	+90.000%
2026-05-11	2.6900	3.1000	2.6900	3.1000	+8.014%	3	276	+102.258%
2026-05-07	2.8700	2.8700	2.8700	2.8700	-9.748%	1	279	+118.467%
2026-05-06	2.8400	3.5000	2.8400	3.1800	+23.256%	7	279	+97.170%
2026-05-05	2.1000	2.5800	2.1000	2.5800	+0.389%	3	277	+143.023%
2026-05-04	2.8500	2.8500	2.5700	2.5700	-18.153%	3	278	+143.969%
2026-05-01	3.9100	3.9100	2.8700	3.1400	-58.954%	50	320	+99.682%
2026-04-30	7.5000	8.0400	7.5000	7.6500	+118.571%	12	320	-18.039%
2026-04-29	5.6000	6.0000	3.5000	3.5000	-46.565%	7	320	+79.143%
2026-04-28	6.8600	6.8600	6.5500	6.5500	-3.676%	7	320	-4.275%
2026-04-27	7.3200	7.4500	6.8000	6.8000	-13.924%	15	320	-7.794%
2026-04-24	8.1500	8.1500	7.8000	7.9000	-9.195%	22	317	-20.633%
2026-04-23	8.6600	8.7000	8.6600	8.7000	+11.538%	6	313	-27.931%
2026-04-22	8.1500	8.3000	7.8000	7.8000	-2.500%	5	308	-19.615%
2026-04-21	7.7500	8.0000	7.7500	8.0000	-16.493%	18	296	-21.625%
2026-04-20	10.0500	10.1000	9.2400	9.5800	-11.132%	33	296	-34.551%
2026-04-17	9.4000	10.7800	9.3000	10.7800	+27.574%	30	276	-41.837%
2026-04-16	8.4500	8.4500	8.4500	8.4500	-3.429%	2	260	-25.799%
2026-04-15	9.2000	9.2000	8.5200	8.7500	-7.895%	11	260	-28.343%
2026-04-14	9.8500	9.8500	9.3200	9.5000	+7.345%	23	258	-34.000%
2026-04-13	8.8500	8.8500	8.8500	8.8500	-17.290%	1	250	-29.153%
2026-04-10	10.9500	11.0000	10.7000	10.7000	-11.934%	6	251	-41.402%
2026-04-09	9.8700	12.1500	9.8700	12.1500	+20.896%	15	250	-48.395%
2026-04-08	9.3500	10.7500	9.3500	10.0500	+17.407%	4	251	-37.612%
2026-04-07	8.3000	8.8900	8.1500	8.5600	-11.295%	39	251	-26.752%
2026-04-06	10.6700	10.6700	9.6500	9.6500	-23.413%	9	228	-35.026%
2026-04-01	13.2000	13.2000	12.6000	12.6000	+2.439%	3	225	-50.238%
2026-03-31	12.4000	12.6000	12.0000	12.3000	-1.442%	9	224	-49.024%
2026-03-30	12.4800	12.4800	12.4800	12.4800	-0.160%	1	220	-49.760%
2026-03-27	13.9500	13.9500	12.5000	12.5000	-7.063%	13	219	-49.840%
2026-03-26	12.9000	13.5500	12.9000	13.4500	-1.103%	6	218	-53.383%
2026-03-25	14.4900	14.4900	13.6000	13.6000	+3.030%	17	219	-53.897%
2026-03-24	13.2000	13.2000	13.2000	13.2000	-1.493%	3	206	-52.500%
2026-03-23	12.5500	13.4000	12.5500	13.4000	+6.773%	13	203	-53.209%
2026-03-20	13.0500	13.0500	12.5500	12.5500	-2.713%	6	196	-50.040%
2026-03-19	13.5500	13.5500	12.7500	12.9000	-12.542%	10	201	-51.395%
2026-03-18	16.5000	16.5000	14.5000	14.7500	-26.065%	16	196	-57.492%
2026-03-17	19.9500	19.9500	19.9500	19.9500	-1.724%	2	191	-68.571%
2026-03-16	20.0000	20.3000	20.0000	20.3000	-4.245%	17	189	-69.113%
2026-03-13	21.2000	21.2000	21.2000	21.2000	-2.304%	1	190	-70.425%
2026-03-12	23.1300	23.1300	21.7000	21.7000	-11.392%	4	189	-71.106%
2026-03-11	25.3500	25.3500	24.4900	24.4900	-0.850%	6	186	-74.398%
2026-03-10	25.2500	25.2500	24.7000	24.7000	+11.765%	3	181	-74.615%
2026-03-09	22.1000	22.1000	22.1000	22.1000	+10.500%	1	181	-71.629%
2026-03-06	21.1000	21.7500	20.0000	20.0000	-19.355%	7	181	-68.650%
2026-03-04	24.7500	24.8000	24.6000	24.8000	+3.983%	33	176	-74.718%
2026-03-03	23.8500	23.8500	23.8500	23.8500	-14.363%	1	155	-73.711%
2026-03-02	29.8500	29.8500	27.8500	27.8500	-6.700%	2	154	-77.487%
2026-02-27	30.1000	30.1000	29.8500	29.8500	+27.021%	3	152	-78.995%
2026-02-26	23.4500	23.5000	23.4500	23.5000	-7.662%	11	150	-73.319%
2026-02-25	25.4500	25.4500	25.4500	25.4500	+1.193%	1	152	-75.363%
2026-02-24	24.0000	25.4700	23.8000	25.1500	+2.653%	10	152	-75.070%
2026-02-23	24.5000	24.5000	24.5000	24.5000	+9.620%	1	145	-74.408%
2026-02-19	23.1000	23.1000	22.3500	22.3500	-5.096%	2	144	-71.946%
2026-02-18	23.3000	23.5500	22.6700	23.5500	+22.021%	10	143	-73.376%
2026-02-17	19.3000	19.3000	19.3000	19.3000	-5.623%	2	138	-67.513%
2026-02-13	18.6500	20.4500	18.6500	20.4500	+3.807%	15	127	-69.340%
2026-02-12	19.7000	19.7000	19.7000	19.7000	+19.684%	2	127	-68.173%
2026-02-11	15.4500	16.4600	15.4500	16.4600	+3.849%	6	127	-61.908%
2026-02-10	17.1100	17.5000	15.8500	15.8500	-23.021%	15	125	-60.442%
2026-02-09	20.4000	20.5900	19.7300	20.5900	-10.478%	7	126	-69.548%
2026-02-06	20.0000	23.0000	20.0000	23.0000	+39.141%	21	126	-72.739%
2026-02-05	17.6700	17.6700	16.5300	16.5300	+0.182%	22	111	-62.069%
2026-02-04	13.3300	17.0000	13.3300	16.5000	+54.930%	14	109	-62.000%
2026-01-26	10.6500	10.6500	10.6500	10.6500	-0.746%	1	105	-41.127%
2026-01-23	10.7300	10.7300	10.7300	10.7300	+10.505%	1	105	-41.566%
2026-01-22	9.7500	9.7500	9.4500	9.7100	+9.101%	5	105	-35.427%
2026-01-21	7.8900	8.9000	7.8900	8.9000	+54.783%	78	107	-29.551%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-10.156%	1	76	+9.043%
2026-01-16	6.4500	6.4500	6.4000	6.4000	+20.755%	12	74	-2.031%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-20.420%	1	74	+18.302%
2026-01-09	6.6600	6.6600	6.6600	6.6600	-28.000%	1	74	-5.856%
2026-01-07	8.3500	9.2500	8.3000	9.2500	+59.483%	15	73	-32.216%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-10.769%	1	61	+8.103%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-7.143%	1	61	-3.538%
2025-12-15	6.9000	7.0000	6.9000	7.0000	-6.667%	3	60	-10.429%
2025-12-08	8.5000	8.5000	7.5000	7.5000	-40.476%	5	61	-16.400%
2025-12-04	12.5800	12.6000	12.5800	12.6000	-6.667%	2	57	-50.238%
2025-12-03	13.0000	13.5000	13.0000	13.5000	+14.894%	8	57	-53.556%
2025-12-01	11.7500	11.7500	11.7500	11.7500	+3.799%	3	50	-46.638%
2025-11-24	11.3200	11.3200	11.3200	11.3200	-10.159%	1	47	-44.611%
2025-11-19	12.9000	12.9000	12.6000	12.6000	-3.817%	5	47	-50.238%
2025-11-18	13.1000	13.1000	13.1000	13.1000	-1.504%	1	42	-52.137%
2025-11-17	13.1000	13.3500	13.1000	13.3000	+8.571%	6	41	-52.857%
2025-11-14	12.1000	12.2500	12.1000	12.2500	-0.407%	6	38	-48.816%
2025-11-13	12.7000	13.0500	12.3000	12.3000	+7.895%	14	32	-49.024%
2025-11-12	11.7500	11.7500	11.4000	11.4000	+11.765%	7	24	-45.000%
2025-11-11	8.6500	10.4500	8.6500	10.2000	+72.881%	26	24	-38.529%
2025-11-06	5.9000	5.9000	5.9000	5.9000	+38.824%	3	24	+6.271%
2025-10-01	4.0000	4.2500	4.0000	4.2500	+170.701%	2	24	+47.529%
2025-09-25	1.7500	1.7500	1.5700	1.5700	-26.291%	2	24	+299.363%
2025-09-19	2.1300	2.1300	2.1300	2.1300	+25.294%	1	23	+194.366%
2025-09-18	1.7000	1.7000	1.7000	1.7000	-71.667%	1	24	+268.824%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-22.581%	1	23	+4.500%
2025-07-24	7.7500	7.7500	7.7500	7.7500	+42.202%	15	22	-19.097%
2025-07-11	5.4500	5.4500	5.4500	5.4500	-15.635%	3	22	+15.046%
2025-07-02	6.2500	6.5000	6.2500	6.4600	+61.500%	19	24	-2.941%
2025-07-01	4.0000	4.0000	4.0000	4.0000	-43.662%	1	6	+56.750%
2025-06-09	7.1000	7.1000	7.1000	7.1000	+36.538%	1	5	-11.690%
2025-05-29	5.2000	5.2000	5.2000	5.2000	0.000%	4	4	+20.577%