Dark

AMGN20261218C400
AMGN Dec 18 2026 400.00 Call (AMGN261218C00400000)
option OPRA

EOD

Sep 17, 2026

14.71+11.608%(+1.53)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.9500	13.5500	14.7100	+11.608%	11	373	0.000%
2026-09-16	13.0500	13.8500	13.0500	13.1800	-5.857%	13	366	+11.608%
2026-09-15	13.7000	14.0000	13.7000	14.0000	-9.677%	5	358	+5.071%
2026-09-14	17.0000	17.0000	14.2000	15.5000	+9.463%	43	353	-5.097%
2026-09-11	16.9000	17.0800	14.1600	14.1600	-12.862%	30	340	+3.884%
2026-09-10	20.2500	20.2500	16.2500	16.2500	-20.538%	39	312	-9.477%
2026-09-09	22.0500	22.8000	20.4500	20.4500	-9.111%	11	284	-28.068%
2026-09-08	29.3500	33.9000	22.5000	22.5000	-57.547%	77	282	-34.622%
2026-09-04	53.0000	53.0000	53.0000	53.0000	+0.818%	4	244	-72.245%
2026-09-01	50.1300	54.1500	50.1300	52.5700	+5.967%	4	244	-72.018%
2026-08-31	49.6100	49.6100	49.6100	49.6100	-0.301%	1	248	-70.349%
2026-08-28	50.0800	50.0800	49.7600	49.7600	-6.113%	2	248	-70.438%
2026-08-27	56.3800	56.3800	53.0000	53.0000	-1.852%	2	250	-72.245%
2026-08-21	54.0000	54.0000	54.0000	54.0000	+7.570%	2	251	-72.759%
2026-08-20	51.1200	53.0000	50.2000	50.2000	-5.550%	15	249	-70.697%
2026-08-19	45.7500	54.2600	45.7500	53.1500	+25.561%	12	248	-72.324%
2026-08-18	40.7000	42.3300	40.6500	42.3300	+17.323%	13	255	-65.249%
2026-08-17	36.0800	36.0800	36.0800	36.0800	-6.115%	1	256	-59.229%
2026-08-13	38.2700	38.4300	38.2700	38.4300	+1.801%	2	256	-61.723%
2026-08-12	37.9000	38.1000	36.6300	37.7500	+3.311%	14	256	-61.033%
2026-08-11	36.5000	36.5400	35.6000	36.5400	-0.300%	9	257	-59.743%
2026-08-10	33.8700	36.6500	33.8700	36.6500	+12.389%	8	255	-59.864%
2026-08-07	32.6100	32.6100	32.6100	32.6100	-1.182%	1	249	-54.891%
2026-08-06	33.0000	33.0000	33.0000	33.0000	+3.448%	1	248	-55.424%
2026-08-05	25.9000	39.6200	25.9000	31.9000	+25.640%	89	247	-53.887%
2026-08-04	22.4000	25.4200	22.4000	25.3900	+22.657%	7	271	-42.064%
2026-08-03	24.3000	24.6000	19.6000	20.7000	-17.200%	9	269	-28.937%
2026-07-30	24.8500	25.0000	24.4500	25.0000	-2.229%	11	262	-41.160%
2026-07-29	28.1900	28.1900	25.5700	25.5700	-8.679%	44	271	-42.472%
2026-07-28	23.1500	30.0300	23.1500	28.0000	+39.303%	39	295	-47.464%
2026-07-27	22.0000	22.0000	20.1000	20.1000	-0.741%	7	289	-26.816%
2026-07-24	16.6700	20.2500	16.6700	20.2500	+18.076%	7	283	-27.358%
2026-07-23	17.1500	17.1500	17.1500	17.1500	+9.236%	1	277	-14.227%
2026-07-20	16.0300	16.3000	15.7000	15.7000	-14.813%	8	279	-6.306%
2026-07-17	20.5600	20.5600	18.4300	18.4300	+11.833%	7	272	-20.184%
2026-07-16	16.6900	16.6900	16.4800	16.4800	+30.586%	6	272	-10.740%
2026-07-15	12.6200	12.6200	12.6200	12.6200	+12.178%	1	266	+16.561%
2026-07-14	11.2500	11.2500	11.2500	11.2500	-32.024%	2	267	+30.756%
2026-07-13	16.5500	16.5500	16.5500	16.5500	+6.090%	1	267	-11.118%
2026-07-09	16.4500	16.4500	15.1500	15.6000	-11.212%	36	267	-5.705%
2026-07-08	17.5700	17.5700	17.5700	17.5700	+0.400%	24	246	-16.278%
2026-07-07	17.3700	17.5000	17.3700	17.5000	+21.275%	7	255	-15.943%
2026-07-06	14.4300	14.4300	14.4300	14.4300	-22.000%	6	252	+1.940%
2026-07-02	17.2000	19.2800	17.2000	18.5000	+14.198%	40	227	-20.486%
2026-07-01	14.3500	16.2000	14.3500	16.2000	+16.547%	3	227	-9.198%
2026-06-29	14.4300	14.4300	13.9000	13.9000	+5.543%	3	224	+5.827%
2026-06-26	13.5000	13.5000	13.1700	13.1700	-1.716%	10	221	+11.693%
2026-06-25	13.4000	13.4000	13.4000	13.4000	+10.744%	1	216	+9.776%
2026-06-24	12.1000	12.1000	12.1000	12.1000	+15.238%	1	215	+21.570%
2026-06-23	11.3900	11.3900	10.5000	10.5000	+9.375%	3	214	+40.095%
2026-06-22	10.0000	11.2000	9.6000	9.6000	+9.714%	11	212	+53.229%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-18.224%	1	210	+68.114%
2026-06-17	10.7000	10.7000	10.7000	10.7000	-26.712%	1	210	+37.477%
2026-06-15	15.6500	15.6500	14.6000	14.6000	+20.165%	8	209	+0.753%
2026-06-10	12.1600	12.1600	12.1500	12.1500	+4.292%	7	209	+21.070%
2026-06-09	11.6500	11.6500	11.6500	11.6500	-18.474%	1	208	+26.266%
2026-06-05	14.2900	14.2900	14.2900	14.2900	+24.261%	1	208	+2.939%
2026-06-04	11.6300	11.6300	11.5000	11.5000	+20.419%	32	208	+27.913%
2026-05-28	9.2000	9.5500	9.2000	9.5500	-6.829%	5	185	+54.031%
2026-05-27	10.2500	10.2500	10.2500	10.2500	+40.411%	2	185	+43.512%
2026-05-20	7.3000	7.3000	7.3000	7.3000	+6.881%	10	183	+101.507%
2026-05-19	6.8300	6.8300	6.8300	6.8300	-10.485%	2	183	+115.373%
2026-05-15	7.6300	7.6300	7.6300	7.6300	-11.382%	1	183	+92.792%
2026-05-14	8.6100	8.6100	8.6100	8.6100	+14.040%	1	183	+70.848%
2026-05-13	7.5500	7.5500	7.5500	7.5500	-5.625%	4	179	+94.834%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+6.667%	1	179	+83.875%
2026-05-11	7.5000	7.5000	7.5000	7.5000	+26.050%	2	179	+96.133%
2026-05-08	5.9500	5.9500	5.9500	5.9500	-19.919%	1	181	+147.227%
2026-05-06	7.8000	7.8000	6.7000	7.4300	+13.435%	9	180	+97.981%
2026-05-05	6.0000	6.9500	6.0000	6.5500	-12.667%	5	184	+124.580%
2026-05-01	9.1500	9.1500	7.0000	7.5000	-29.445%	21	177	+96.133%
2026-04-29	10.6300	10.6300	10.6300	10.6300	-14.960%	4	177	+38.382%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-15.711%	5	175	+17.680%
2026-04-23	14.7500	14.8300	14.7500	14.8300	+6.614%	10	170	-0.809%
2026-04-21	13.9100	13.9100	13.9100	13.9100	-8.787%	1	169	+5.751%
2026-04-17	15.2500	15.2500	15.2500	15.2500	+9.712%	8	169	-3.541%
2026-04-15	13.9000	13.9000	13.9000	13.9000	-8.613%	2	177	+5.827%
2026-04-13	15.2100	15.2100	15.2100	15.2100	-23.950%	1	175	-3.287%
2026-04-09	20.0000	20.0000	20.0000	20.0000	+5.541%	2	176	-26.450%
2026-04-08	18.9500	18.9500	18.9500	18.9500	+18.438%	1	176	-22.375%
2026-04-06	16.0000	16.0000	16.0000	16.0000	-14.439%	5	176	-8.063%
2026-04-02	18.7000	18.7000	18.7000	18.7000	-1.682%	1	179	-21.337%
2026-04-01	19.2200	19.2200	18.8500	19.0200	+1.170%	38	179	-22.660%
2026-03-30	19.3500	19.3500	18.7500	18.8000	-5.051%	5	181	-21.755%
2026-03-26	19.8000	19.8000	19.8000	19.8000	-0.503%	1	180	-25.707%
2026-03-24	20.1000	20.1000	19.8500	19.9000	-1.436%	9	179	-26.080%
2026-03-23	20.5000	20.5000	20.1900	20.1900	+6.151%	12	174	-27.142%
2026-03-20	19.0200	19.0200	19.0200	19.0200	-4.900%	1	172	-22.660%
2026-03-19	20.6000	20.6000	20.0000	20.0000	-8.551%	3	171	-26.450%
2026-03-18	21.8700	21.8700	21.8700	21.8700	-15.560%	1	173	-32.739%
2026-03-05	26.3200	26.3200	25.9000	25.9000	-13.810%	5	174	-43.205%
2026-03-04	30.0500	30.0500	30.0500	30.0500	-5.325%	2	173	-51.048%
2026-03-03	31.7400	31.7400	31.7400	31.7400	+7.049%	6	173	-53.655%
2026-02-19	29.6500	29.6500	29.6500	29.6500	-4.846%	4	173	-50.388%
2026-02-18	31.1600	31.1600	31.1600	31.1600	+25.392%	1	173	-52.792%
2026-02-12	24.8500	24.8500	24.8500	24.8500	+12.955%	8	172	-40.805%
2026-02-10	24.0000	24.0000	22.0000	22.0000	-16.603%	21	164	-33.136%
2026-02-09	26.3800	26.3800	26.3800	26.3800	-7.080%	1	167	-44.238%
2026-02-06	26.0700	28.3900	26.0700	28.3900	+13.560%	2	167	-48.186%
2026-02-05	25.0000	25.0000	25.0000	25.0000	+25.000%	4	167	-41.160%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+44.509%	1	163	-26.450%
2026-01-29	13.8400	13.8400	13.8400	13.8400	+10.103%	1	162	+6.286%
2026-01-28	12.3900	12.5900	12.3900	12.5700	-20.140%	10	162	+17.025%
2026-01-27	15.7400	15.7400	15.7400	15.7400	+18.792%	1	154	-6.544%
2026-01-26	13.2500	13.2500	13.2500	13.2500	-17.702%	3	153	+11.019%
2026-01-22	15.3000	16.1000	15.3000	16.1000	+86.343%	64	151	-8.634%
2026-01-20	8.6400	8.6400	8.6400	8.6400	-14.877%	1	87	+70.255%
2026-01-15	10.3000	10.3500	10.1000	10.1500	-24.815%	94	87	+44.926%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+50.000%	1	29	+8.963%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-10.000%	2	30	+63.444%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+11.732%	2	30	+47.100%
2025-12-12	9.1000	9.2500	8.9500	8.9500	+2.874%	12	28	+64.358%
2025-12-11	8.7000	8.7000	8.7000	8.7000	-3.441%	2	22	+69.080%
2025-12-10	9.0100	9.0100	9.0100	9.0100	-43.155%	1	20	+63.263%
2025-12-04	16.0000	16.0500	15.8500	15.8500	-0.189%	6	19	-7.192%
2025-12-02	15.2000	15.9100	15.2000	15.8800	+1.146%	8	16	-7.368%
2025-11-14	15.7000	15.7000	15.7000	15.7000	-4.733%	6	8	-6.306%
2025-11-13	16.4800	16.4800	16.4800	16.4800	+19.420%	1	2	-10.740%
2025-11-11	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	+6.594%