Dark

AMGN20261218C360
AMGN Dec 18 2026 360.00 Call (AMGN261218C00360000)
option OPRA

EOD

Sep 14, 2026

34.84-5.710%(-2.11)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	35.4500	36.0000	34.5800	34.8400	-5.710%	99	338	0.000%
2026-09-10	36.9500	36.9500	36.9500	36.9500	-19.464%	2	329	-5.710%
2026-09-09	46.5000	46.5000	45.8800	45.8800	-7.332%	11	331	-24.063%
2026-09-08	49.6700	49.6700	48.5900	49.5100	-41.698%	5	334	-29.630%
2026-09-02	84.9200	84.9200	84.9200	84.9200	-3.533%	1	339	-58.973%
2026-08-24	88.5200	88.5200	88.0300	88.0300	+1.312%	4	340	-60.423%
2026-08-21	89.0000	89.0000	86.8900	86.8900	+9.227%	8	341	-59.903%
2026-08-20	82.2500	82.2500	79.5500	79.5500	-3.925%	45	347	-56.204%
2026-08-19	82.8000	82.8000	82.8000	82.8000	+14.586%	1	380	-57.923%
2026-08-18	69.9500	72.2600	69.9500	72.2600	+9.485%	3	381	-51.785%
2026-08-17	66.0000	66.0000	66.0000	66.0000	+8.161%	3	382	-47.212%
2026-08-14	61.1200	61.2300	61.0200	61.0200	-9.533%	5	384	-42.904%
2026-08-13	67.4500	67.4500	67.4500	67.4500	+1.581%	2	385	-48.347%
2026-08-12	66.2000	66.4000	66.0500	66.4000	+5.363%	19	385	-47.530%
2026-08-11	63.3900	63.8600	63.0100	63.0200	+6.995%	30	386	-44.716%
2026-08-07	58.9000	58.9000	58.9000	58.9000	+6.510%	1	386	-40.849%
2026-08-06	66.5200	66.5200	55.3000	55.3000	-10.734%	2	387	-36.998%
2026-08-05	61.9500	61.9500	61.9500	61.9500	+19.135%	2	387	-43.761%
2026-07-29	51.9400	52.0000	51.9400	52.0000	+4.839%	2	387	-33.000%
2026-07-28	51.6000	51.6000	49.6000	49.6000	+18.321%	3	388	-29.758%
2026-07-27	41.9200	41.9200	41.9200	41.9200	+10.316%	2	390	-16.889%
2026-07-24	38.0000	38.0000	38.0000	38.0000	+12.793%	1	390	-8.316%
2026-07-23	33.6500	33.6900	33.6500	33.6900	-0.443%	2	390	+3.413%
2026-07-22	33.8400	33.8400	33.8400	33.8400	+6.315%	1	390	+2.955%
2026-07-21	31.7500	31.8300	31.7500	31.8300	-1.149%	2	390	+9.456%
2026-07-20	32.2000	32.2000	32.2000	32.2000	+5.229%	2	389	+8.199%
2026-07-17	37.1500	37.1500	30.6000	30.6000	-12.546%	3	388	+13.856%
2026-07-16	33.0300	34.9900	33.0300	34.9900	+32.038%	8	385	-0.429%
2026-07-14	26.5000	26.5000	26.5000	26.5000	-3.320%	2	384	+31.472%
2026-07-13	27.3000	27.4100	27.3000	27.4100	-15.139%	2	382	+27.107%
2026-07-10	32.3000	32.3000	32.3000	32.3000	+5.041%	1	383	+7.864%
2026-07-09	31.7500	32.0500	30.7500	30.7500	-10.947%	9	384	+13.301%
2026-07-07	34.4000	34.5300	34.4000	34.5300	+6.279%	2	380	+0.898%
2026-07-06	31.0000	32.4900	31.0000	32.4900	-11.951%	2	380	+7.233%
2026-07-02	36.7000	36.9000	36.7000	36.9000	+24.746%	2	379	-5.583%
2026-06-29	29.9000	29.9000	29.5800	29.5800	-3.016%	4	379	+17.782%
2026-06-26	29.1600	30.5000	29.1600	30.5000	+4.274%	3	375	+14.230%
2026-06-25	29.2500	29.2500	29.2500	29.2500	+23.366%	1	374	+19.111%
2026-06-23	23.8000	23.8000	23.1000	23.7100	-1.208%	95	374	+46.942%
2026-06-22	22.5700	24.0000	22.5700	24.0000	+25.326%	5	319	+45.167%
2026-06-18	21.2500	21.2500	19.1500	19.1500	-15.639%	2	316	+81.932%
2026-06-17	23.2500	23.3700	22.5000	22.7000	-23.877%	24	316	+53.480%
2026-06-15	29.9200	29.9200	29.8100	29.8200	-6.813%	32	314	+16.834%
2026-06-11	27.3200	32.0000	27.3200	32.0000	+27.287%	12	294	+8.875%
2026-06-10	25.1400	25.1400	25.1400	25.1400	-0.436%	10	298	+38.584%
2026-06-09	24.6000	25.2500	24.6000	25.2500	-15.833%	4	288	+37.980%
2026-06-05	30.7500	30.7500	30.0000	30.0000	+20.240%	3	284	+16.133%
2026-06-04	26.2500	26.2500	24.9500	24.9500	+56.820%	4	283	+39.639%
2026-06-02	15.9100	15.9100	15.9100	15.9100	-19.443%	2	283	+118.982%
2026-05-29	19.7500	19.7500	19.7500	19.7500	-8.565%	3	281	+76.405%
2026-05-22	21.8500	22.0500	21.6000	21.6000	+28.801%	5	276	+61.296%
2026-05-20	16.8300	16.8300	16.7700	16.7700	+0.299%	2	276	+107.752%
2026-05-19	15.8700	16.7200	15.7900	16.7200	+11.467%	5	271	+108.373%
2026-05-18	15.4500	15.4500	15.0000	15.0000	-6.832%	4	271	+132.267%
2026-05-15	17.1000	17.1000	16.1000	16.1000	-3.012%	3	271	+116.398%
2026-05-12	16.6000	16.6000	16.6000	16.6000	-3.207%	3	270	+109.880%
2026-05-08	16.6500	17.1500	16.6500	17.1500	+3.189%	3	267	+103.149%
2026-05-07	17.1300	17.1300	16.5500	16.6200	+2.277%	3	267	+109.627%
2026-05-06	16.3000	17.4000	16.2000	16.2500	+4.636%	241	266	+114.400%
2026-05-04	15.6400	15.6400	15.5300	15.5300	+1.836%	60	129	+124.340%
2026-05-01	16.3800	16.3800	15.2500	15.2500	-45.380%	2	97	+128.459%
2026-04-30	27.9200	27.9200	27.9200	27.9200	+14.708%	1	97	+24.785%
2026-04-28	24.3400	24.3400	24.3400	24.3400	-20.846%	3	96	+43.139%
2026-04-20	30.7500	30.7500	30.7500	30.7500	-4.917%	1	96	+13.301%
2026-04-17	32.3400	32.3400	32.3400	32.3400	+7.764%	1	96	+7.730%
2026-04-13	30.0100	30.0100	30.0100	30.0100	-11.501%	1	96	+16.095%
2026-04-08	33.9100	33.9100	33.9100	33.9100	+1.985%	1	95	+2.743%
2026-04-02	33.8500	33.8500	33.2500	33.2500	-4.673%	2	96	+4.782%
2026-03-31	33.8100	34.8800	33.8100	34.8800	+3.655%	6	96	-0.115%
2026-03-30	33.5500	33.6500	33.5500	33.6500	-6.032%	3	98	+3.536%
2026-03-27	35.9400	35.9500	35.8100	35.8100	+3.647%	3	96	-2.709%
2026-03-24	34.5000	34.5500	34.4000	34.5500	+2.675%	28	96	+0.839%
2026-03-20	33.6600	33.6600	33.3000	33.6500	-5.211%	5	68	+3.536%
2026-03-19	35.9500	35.9500	35.5000	35.5000	-2.042%	18	69	-1.859%
2026-03-18	36.2400	36.2400	36.2400	36.2400	-30.375%	1	51	-3.863%
2026-03-11	52.0500	52.0500	52.0500	52.0500	-4.827%	5	52	-33.064%
2026-03-02	54.6900	54.6900	54.6900	54.6900	-4.137%	2	52	-36.295%
2026-02-27	54.5500	57.4000	54.5500	57.0500	+8.131%	4	52	-38.931%
2026-02-24	52.7600	52.7600	52.7600	52.7600	+1.228%	4	52	-33.965%
2026-02-23	52.1200	52.1200	52.1200	52.1200	+7.023%	1	54	-33.154%
2026-02-20	48.7000	48.7000	48.7000	48.7000	-0.693%	6	53	-28.460%
2026-02-19	49.0400	49.0400	49.0400	49.0400	-4.031%	1	53	-28.956%
2026-02-18	50.9000	51.1000	50.9000	51.1000	+32.486%	3	52	-31.820%
2026-02-11	38.5700	38.5700	38.5700	38.5700	-4.765%	1	54	-9.671%
2026-02-05	40.5000	40.5000	40.5000	40.5000	+27.519%	1	55	-13.975%
2026-02-04	30.0000	31.9300	30.0000	31.7600	+17.892%	12	54	+9.698%
2026-02-02	26.9400	26.9400	26.9400	26.9400	+6.609%	1	45	+29.324%
2026-01-30	25.2700	25.2700	25.2700	25.2700	-6.129%	1	45	+37.871%
2026-01-28	27.7400	27.7400	26.9200	26.9200	-12.682%	2	44	+29.421%
2026-01-27	30.8300	30.8300	30.8300	30.8300	+12.109%	1	44	+13.007%
2026-01-23	27.5000	27.5000	27.5000	27.5000	+11.336%	1	43	+26.691%
2026-01-21	24.7000	24.7000	24.7000	24.7000	+15.691%	1	42	+41.053%
2026-01-16	22.1300	22.1300	21.3500	21.3500	+1.425%	4	37	+63.185%
2026-01-08	21.6500	21.6500	21.0500	21.0500	+22.384%	2	37	+65.511%
2026-01-05	17.0800	17.2000	17.0800	17.2000	-25.541%	2	37	+102.558%
2025-12-29	23.3000	23.3000	23.1000	23.1000	-1.702%	2	37	+50.823%
2025-12-24	23.2000	23.5000	23.2000	23.5000	-1.053%	2	36	+48.255%
2025-12-23	23.7500	23.7500	23.7500	23.7500	+3.261%	1	36	+46.695%
2025-12-22	23.0000	23.0000	23.0000	23.0000	-4.167%	1	34	+51.478%
2025-12-19	24.0000	24.0000	24.0000	24.0000	+24.675%	10	34	+45.167%
2025-12-15	19.1000	19.2500	19.1000	19.2500	+5.479%	2	34	+80.987%
2025-12-09	18.7400	18.7400	18.2500	18.2500	-12.679%	4	34	+90.904%
2025-12-08	21.0000	21.0000	20.9000	20.9000	-16.400%	2	33	+66.699%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-13.793%	1	32	+39.360%
2025-12-01	29.0000	29.0000	29.0000	29.0000	-11.179%	1	31	+20.138%
2025-11-18	30.0000	32.6500	30.0000	32.6500	+28.543%	9	30	+6.708%
2025-11-14	25.6200	25.6200	25.4000	25.4000	-14.247%	5	25	+37.165%
2025-11-13	29.6200	29.6200	29.6200	29.6200	+8.897%	2	21	+17.623%
2025-11-12	27.4400	27.4400	27.2000	27.2000	+8.022%	5	19	+28.088%
2025-11-11	25.1800	25.1800	25.1800	25.1800	+29.128%	2	12	+38.364%
2025-11-10	19.6500	19.7000	19.5000	19.5000	+4.278%	8	12	+78.667%
2025-11-07	19.1000	19.1000	18.7000	18.7000	+4.178%	2	8	+86.310%
2025-11-06	18.0000	18.0000	17.6000	17.9500	-9.114%	8	6	+94.095%
2025-11-05	19.7500	19.7500	19.7500	19.7500	0.000%	1	1	+76.405%