Dark

AMGN20261218C380
AMGN Dec 18 2026 380.00 Call (AMGN261218C00380000)
option OPRA

EOD

Sep 17, 2026

23.30+11.217%(+2.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.4000	24.3000	23.2000	23.3000	+11.217%	15	286	0.000%
2026-09-16	20.8300	22.4500	20.7000	20.9500	-5.118%	40	286	+11.217%
2026-09-15	22.0000	22.2600	21.4000	22.0800	-4.416%	12	277	+5.525%
2026-09-14	27.2500	27.2500	22.6000	23.1000	-2.737%	52	277	+0.866%
2026-09-11	23.7500	23.7500	23.7500	23.7500	-6.496%	1	293	-1.895%
2026-09-10	27.4000	27.4000	24.5600	25.4000	-16.033%	23	294	-8.268%
2026-09-09	30.2500	30.2500	30.2500	30.2500	-11.029%	2	298	-22.975%
2026-09-08	34.0500	34.0500	33.4300	34.0000	-51.553%	17	298	-31.471%
2026-09-02	67.1700	70.1800	67.1700	70.1800	+11.805%	4	306	-66.800%
2026-08-31	62.7700	62.7700	62.7700	62.7700	-2.455%	1	307	-62.880%
2026-08-28	64.3500	64.3500	64.3500	64.3500	-10.389%	1	307	-63.792%
2026-08-26	71.8100	71.8100	71.8100	71.8100	+3.027%	1	307	-67.553%
2026-08-21	71.1600	71.7000	69.7000	69.7000	+9.764%	13	307	-66.571%
2026-08-20	64.0500	64.1500	63.5000	63.5000	-8.764%	54	309	-63.307%
2026-08-19	67.6000	69.6000	67.6000	69.6000	+23.733%	15	302	-66.523%
2026-08-18	54.7200	56.2500	54.7200	56.2500	+22.736%	4	288	-58.578%
2026-08-14	45.8300	45.8300	45.8300	45.8300	-11.079%	7	285	-49.160%
2026-08-13	51.5400	51.5400	51.5400	51.5400	+4.714%	1	285	-54.792%
2026-08-12	49.2200	49.2200	49.2200	49.2200	+2.286%	1	285	-52.662%
2026-08-11	53.7800	53.7800	47.9800	48.1200	-0.104%	18	286	-51.579%
2026-08-10	48.1700	48.1700	48.1700	48.1700	+9.428%	3	289	-51.630%
2026-08-07	44.0100	44.0200	44.0100	44.0200	+5.060%	3	289	-47.070%
2026-08-06	41.6100	42.0200	41.6100	41.9000	-11.585%	6	291	-44.391%
2026-08-05	49.9500	51.6500	47.3900	47.3900	+35.983%	17	287	-50.834%
2026-08-04	29.5800	34.8500	29.5800	34.8500	+21.853%	2	296	-33.142%
2026-08-03	28.6000	28.6000	28.6000	28.6000	-9.120%	1	296	-18.531%
2026-07-31	31.4700	31.4700	31.4700	31.4700	-12.583%	3	296	-25.961%
2026-07-29	36.0000	36.0000	36.0000	36.0000	-3.537%	5	293	-35.278%
2026-07-28	31.2000	39.4500	31.2000	37.3200	+30.262%	9	298	-37.567%
2026-07-27	28.6500	28.8500	28.5600	28.6500	+1.058%	6	297	-18.674%
2026-07-24	29.1900	29.1900	28.3500	28.3500	+9.038%	2	300	-17.813%
2026-07-23	23.9000	26.0000	23.8400	26.0000	+11.349%	12	300	-10.385%
2026-07-22	23.8000	23.8000	23.3500	23.3500	+2.188%	2	295	-0.214%
2026-07-21	22.8500	22.8500	22.8500	22.8500	-3.178%	1	295	+1.969%
2026-07-20	23.1000	23.6000	23.1000	23.6000	+2.431%	3	294	-1.271%
2026-07-17	24.6400	24.6400	22.0000	23.0400	+0.305%	9	292	+1.128%
2026-07-16	22.9700	22.9700	22.9700	22.9700	+17.795%	1	295	+1.437%
2026-07-15	19.5000	19.5000	19.5000	19.5000	-5.797%	5	294	+19.487%
2026-07-13	19.0200	20.7000	18.9800	20.7000	-9.091%	17	289	+12.560%
2026-07-09	22.7000	22.9100	22.6500	22.7700	-8.111%	8	296	+2.328%
2026-07-08	25.0000	25.0000	24.7800	24.7800	+1.891%	4	291	-5.973%
2026-07-07	24.7000	25.0000	24.3200	24.3200	+7.611%	15	290	-4.194%
2026-07-06	23.5700	23.5700	21.5000	22.6000	-15.133%	5	294	+3.097%
2026-07-02	26.7000	26.7000	26.5900	26.6300	+31.506%	15	309	-12.505%
2026-06-30	20.2500	20.2500	20.2500	20.2500	-6.250%	10	309	+15.062%
2026-06-29	21.4000	21.6000	21.4000	21.6000	+13.684%	3	305	+7.870%
2026-06-25	19.0000	19.0000	19.0000	19.0000	+1.442%	1	305	+22.632%
2026-06-24	18.0300	19.0000	18.0000	18.7300	+15.262%	63	305	+24.399%
2026-06-22	15.8900	16.3000	15.6000	16.2500	+22.549%	7	294	+43.385%
2026-06-18	12.4000	13.3500	12.4000	13.2600	-25.296%	9	289	+75.716%
2026-06-17	17.7500	17.7500	17.7500	17.7500	-14.663%	2	289	+31.268%
2026-06-15	21.3200	21.3300	20.8000	20.8000	-2.576%	31	289	+12.019%
2026-06-11	19.3800	21.3500	19.3800	21.3500	+22.701%	20	259	+9.133%
2026-06-09	17.4000	17.4000	17.4000	17.4000	+2.959%	1	254	+33.908%
2026-06-04	17.1000	17.1000	16.9000	16.9000	+11.921%	6	253	+37.870%
2026-06-03	14.3000	15.1000	14.3000	15.1000	+37.273%	5	253	+54.305%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-2.655%	2	250	+111.818%
2026-06-01	11.2700	11.3000	11.2700	11.3000	-19.858%	5	250	+106.195%
2026-05-28	13.8000	14.7000	13.8000	14.1000	-6.992%	16	252	+65.248%
2026-05-26	15.1600	15.1600	15.1600	15.1600	+4.192%	3	236	+53.694%
2026-05-22	15.1500	15.1500	14.5500	14.5500	+27.632%	6	232	+60.137%
2026-05-20	11.0000	11.4000	11.0000	11.4000	-3.960%	11	232	+104.386%
2026-05-19	10.9800	11.8700	10.9800	11.8700	+5.417%	3	223	+96.293%
2026-05-11	11.2600	11.2600	11.2600	11.2600	+1.808%	1	223	+106.927%
2026-05-06	11.0600	11.0600	11.0600	11.0600	+17.535%	8	223	+110.669%
2026-05-05	9.5000	9.5000	9.4100	9.4100	-9.952%	5	219	+147.609%
2026-05-04	10.4500	10.4500	10.4500	10.4500	-4.566%	2	219	+122.967%
2026-05-01	10.9500	11.2100	10.9500	10.9500	-43.846%	13	212	+112.785%
2026-04-30	19.5000	19.5000	19.5000	19.5000	+28.883%	2	212	+19.487%
2026-04-29	15.1300	15.1300	15.1300	15.1300	-23.276%	2	211	+53.999%
2026-04-24	19.7200	19.7200	19.7200	19.7200	-4.132%	1	211	+18.154%
2026-04-22	20.5700	20.5700	20.5700	20.5700	-9.183%	5	212	+13.272%
2026-04-20	22.6500	22.6500	22.6500	22.6500	-2.831%	1	217	+2.870%
2026-04-17	22.9000	23.3100	22.9000	23.3100	+16.550%	10	216	-0.043%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-6.586%	1	219	+16.500%
2026-04-13	21.4100	21.4100	21.4100	21.4100	-19.481%	1	218	+8.828%
2026-04-09	26.5900	26.5900	26.5900	26.5900	+32.884%	1	217	-12.373%
2026-04-07	20.0100	20.0100	20.0100	20.0100	-21.529%	1	216	+16.442%
2026-03-30	25.3500	25.5000	25.3500	25.5000	-4.494%	3	216	-8.627%
2026-03-24	26.3000	26.7000	26.3000	26.7000	+5.325%	3	216	-12.734%
2026-03-20	25.3500	25.3500	25.3500	25.3500	-7.482%	2	213	-8.087%
2026-03-19	27.6000	27.6000	27.4000	27.4000	-1.757%	2	213	-14.964%
2026-03-18	27.8000	27.8900	27.8000	27.8900	-24.622%	6	213	-16.458%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-2.580%	2	211	-37.027%
2026-03-12	37.9800	37.9800	37.9800	37.9800	-8.261%	2	210	-38.652%
2026-03-11	41.4000	41.4000	41.4000	41.4000	+19.584%	10	210	-43.720%
2026-03-05	34.6200	34.6200	34.6200	34.6200	-13.450%	1	210	-32.698%
2026-03-03	40.0000	40.0000	40.0000	40.0000	-14.034%	2	210	-41.750%
2026-02-27	46.5300	46.5300	46.5300	46.5300	+21.520%	1	210	-49.925%
2026-02-26	38.2900	38.2900	38.2900	38.2900	-10.244%	2	211	-39.149%
2026-02-25	46.0500	46.0500	42.6500	42.6600	+3.796%	9	214	-45.382%
2026-02-23	40.4000	42.0600	40.4000	41.1000	+12.295%	130	214	-43.309%
2026-02-20	36.6500	36.6500	36.2500	36.6000	-2.217%	9	152	-36.339%
2026-02-17	37.4300	37.4300	37.4300	37.4300	+14.816%	1	152	-37.750%
2026-02-12	32.6000	32.6000	32.6000	32.6000	-5.916%	9	151	-28.528%
2026-02-09	33.8000	34.6500	33.8000	34.6500	-9.530%	11	151	-32.756%
2026-02-06	35.0000	38.3000	34.9700	38.3000	+21.742%	13	140	-39.164%
2026-02-05	31.4600	31.4600	31.4600	31.4600	+4.657%	1	130	-25.938%
2026-02-04	22.2200	30.0600	22.1400	30.0600	+63.815%	11	129	-22.488%
2026-01-28	18.3500	18.3500	18.3500	18.3500	-14.372%	1	125	+26.975%
2026-01-22	22.3700	22.3700	21.4300	21.4300	+20.732%	20	124	+8.726%
2026-01-21	17.7500	17.7500	17.7500	17.7500	+26.335%	3	112	+31.268%
2026-01-20	14.0500	14.0500	14.0500	14.0500	-7.566%	1	109	+65.836%
2026-01-16	15.2000	15.2000	15.2000	15.2000	+5.923%	2	108	+53.289%
2026-01-15	14.3500	14.3500	14.3500	14.3500	+2.500%	1	108	+62.369%
2026-01-14	13.3500	14.0000	13.3500	14.0000	+5.660%	7	107	+66.429%
2026-01-13	12.0000	13.3000	11.5000	13.2500	-0.376%	72	102	+75.849%
2026-01-12	13.3000	13.3000	13.3000	13.3000	-28.725%	7	105	+75.188%
2026-01-07	18.6600	18.6600	18.6600	18.6600	+53.580%	2	98	+24.866%
2026-01-05	12.1500	12.1500	12.1500	12.1500	-21.359%	2	96	+91.770%
2025-12-29	15.3500	15.4500	15.3500	15.4500	+2.658%	2	96	+50.809%
2025-12-23	16.7000	16.7500	15.0500	15.0500	-8.232%	3	96	+54.817%
2025-12-22	16.2700	16.4000	16.2700	16.4000	-4.928%	32	93	+42.073%
2025-12-19	17.2500	17.2500	17.2500	17.2500	+37.670%	5	63	+35.072%
2025-12-12	12.5300	12.5300	12.5300	12.5300	-4.715%	2	58	+85.954%
2025-12-09	13.1000	13.1500	13.1000	13.1500	-17.813%	2	60	+77.186%
2025-12-08	16.0000	16.0000	16.0000	16.0000	-26.097%	25	60	+45.625%
2025-12-04	21.7000	21.7000	21.6500	21.6500	-2.257%	2	85	+7.621%
2025-11-25	21.9500	22.1500	21.9500	22.1500	-5.745%	2	85	+5.192%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+1.776%	4	85	-0.851%
2025-11-17	23.5200	23.5200	23.0900	23.0900	+3.450%	30	81	+0.909%
2025-11-13	22.3200	22.5600	22.3200	22.3200	+11.600%	24	51	+4.391%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+15.473%	2	22	+16.500%
2025-11-11	17.3200	17.3200	17.3200	17.3200	+23.714%	4	22	+34.527%
2025-11-10	13.9000	14.0000	13.9000	14.0000	+21.739%	2	22	+66.429%
2025-11-05	11.5000	11.5000	11.5000	11.5000	0.000%	21	21	+102.609%