Dark

AMGN20270115C270
AMGN Jan 15 2027 270.00 Call (AMGN270115C00270000)
option OPRA

EOD

Jul 20, 2026

101.32-0.589%(-0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	101.3200	101.3200	101.3200	101.3200	-0.589%	20	52	0.000%
2026-07-16	101.9200	101.9200	101.9200	101.9200	+35.568%	4	55	-0.589%
2026-06-18	75.0500	75.4000	74.9900	75.1800	-11.397%	6	59	+34.770%
2026-06-04	84.8500	84.8500	84.8500	84.8500	+9.838%	2	59	+19.411%
2026-06-03	77.2500	77.2500	77.2500	77.2500	+14.699%	1	59	+31.159%
2026-06-02	67.3300	67.3500	67.3300	67.3500	-4.967%	2	59	+50.438%
2026-06-01	71.4500	71.8000	70.8700	70.8700	-7.299%	3	59	+42.966%
2026-05-26	77.6500	77.9000	76.3900	76.4500	-4.557%	6	60	+32.531%
2026-05-22	79.9000	80.1000	79.9000	80.1000	+5.187%	2	60	+26.492%
2026-05-21	75.3100	76.1500	75.3100	76.1500	+5.107%	5	59	+33.053%
2026-05-15	72.5000	72.5000	72.4500	72.4500	-3.529%	2	59	+39.848%
2026-05-14	75.0000	75.1000	75.0000	75.1000	+0.414%	2	58	+34.913%
2026-05-13	71.0000	74.7900	71.0000	74.7900	+1.922%	10	54	+35.473%
2026-05-12	73.2900	73.5500	73.2900	73.3800	+3.556%	4	54	+38.076%
2026-05-11	71.0000	71.0000	70.7000	70.8600	+0.014%	4	54	+42.986%
2026-05-08	70.3500	70.8500	70.3500	70.8500	+4.422%	4	53	+43.006%
2026-05-07	69.0000	69.3000	67.6300	67.8500	-2.318%	36	52	+49.329%
2026-05-06	69.5000	70.0600	69.2000	69.4600	-22.951%	14	53	+45.868%
2026-04-08	90.1500	90.1500	90.1500	90.1500	-27.764%	1	56	+12.390%
2026-03-02	124.8000	124.8000	124.8000	124.8000	+16.636%	1	57	-18.814%
2026-02-13	107.0000	107.0000	107.0000	107.0000	+1.239%	1	59	-5.308%
2026-02-12	105.6900	105.6900	105.6900	105.6900	-3.063%	5	59	-4.135%
2026-02-09	109.0300	109.0300	109.0300	109.0300	+21.144%	1	54	-7.071%
2026-02-04	90.0000	90.0000	90.0000	90.0000	+7.953%	1	55	+12.578%
2026-02-02	83.3700	83.3700	83.3700	83.3700	+2.471%	3	56	+21.531%
2026-01-30	81.3600	81.3600	81.3600	81.3600	+16.846%	1	56	+24.533%
2026-01-15	69.6500	69.6500	69.6300	69.6300	-14.037%	20	55	+45.512%
2026-01-07	81.0000	81.0000	81.0000	81.0000	+15.714%	3	43	+25.086%
2025-12-31	70.0000	70.0000	70.0000	70.0000	-5.405%	1	43	+44.743%
2025-12-22	74.4500	74.4500	74.0000	74.0000	+15.445%	2	43	+36.919%
2025-12-11	64.1000	64.1000	64.1000	64.1000	-0.311%	1	42	+58.066%
2025-12-09	64.3000	64.3000	64.3000	64.3000	-22.521%	1	42	+57.574%
2025-12-02	82.9900	82.9900	82.9900	82.9900	+3.389%	1	41	+22.087%
2025-11-20	79.7200	80.2700	79.4100	80.2700	-5.264%	10	41	+26.224%
2025-11-17	84.7300	84.7300	84.7300	84.7300	+7.226%	1	42	+19.580%
2025-11-12	83.7100	83.7100	79.0200	79.0200	+7.539%	3	42	+28.221%
2025-11-11	73.4800	73.4800	73.4800	73.4800	+12.012%	1	42	+37.888%
2025-11-10	65.4500	65.6000	65.4500	65.6000	+1.943%	6	42	+54.451%
2025-11-07	64.3000	64.3500	64.3000	64.3500	+0.862%	2	42	+57.451%
2025-11-06	63.3500	63.8000	63.3500	63.8000	+31.141%	2	41	+58.809%
2025-11-04	48.6500	48.6500	48.6500	48.6500	+1.885%	1	42	+108.263%
2025-10-31	47.7500	47.7500	47.7500	47.7500	+2.139%	1	42	+112.188%
2025-10-24	46.7500	46.7500	46.7500	46.7500	-9.923%	1	43	+116.727%
2025-10-22	51.9000	51.9000	51.9000	51.9000	+9.148%	1	43	+95.222%
2025-10-13	47.5100	47.5700	47.5100	47.5500	-1.959%	3	44	+113.081%
2025-10-10	48.5000	48.5000	48.5000	48.5000	+4.865%	1	41	+108.907%
2025-10-07	46.2500	46.2500	46.2500	46.2500	-12.405%	1	40	+119.070%
2025-10-01	52.8000	52.8000	52.8000	52.8000	+57.612%	2	40	+91.894%
2025-09-26	33.2000	33.9500	33.2000	33.5000	+1.515%	3	42	+202.448%
2025-09-25	34.4500	34.4500	33.0000	33.0000	-12.698%	10	42	+207.030%
2025-09-24	37.7500	37.8000	37.7500	37.8000	-10.000%	8	41	+168.042%
2025-09-22	40.9000	43.0000	40.9000	42.0000	-1.176%	9	38	+141.238%
2025-09-19	42.7000	43.2000	42.5000	42.5000	+19.550%	23	38	+138.400%
2025-09-18	35.7000	35.7000	35.5500	35.5500	+1.571%	7	60	+185.007%
2025-09-16	35.0000	35.0000	35.0000	35.0000	+2.489%	2	60	+189.486%
2025-09-15	34.1500	34.1500	34.1500	34.1500	-11.091%	3	62	+196.691%
2025-09-12	38.4100	38.4100	38.4100	38.4100	+1.079%	1	59	+163.785%
2025-09-10	38.0000	38.0000	38.0000	38.0000	-2.564%	2	59	+166.632%
2025-09-08	39.0000	39.0000	39.0000	39.0000	-1.515%	2	59	+159.795%
2025-09-04	41.4000	41.4000	39.6000	39.6000	-5.938%	12	57	+155.859%
2025-09-03	42.1000	42.1000	42.1000	42.1000	-8.973%	4	45	+140.665%
2025-08-25	46.2500	46.2500	46.2500	46.2500	+7.935%	1	41	+119.070%
2025-08-06	42.8500	42.8500	42.8500	42.8500	-21.014%	8	40	+136.453%
2025-08-05	54.2500	54.2500	54.2500	54.2500	-4.808%	1	38	+86.765%
2025-07-29	56.9900	56.9900	56.9900	56.9900	-7.182%	4	37	+77.786%
2025-07-23	61.4000	61.4000	61.4000	61.4000	+13.978%	1	37	+65.016%
2025-07-17	53.8700	53.8700	53.8700	53.8700	-1.517%	4	36	+88.082%
2025-07-16	54.7000	54.7000	54.7000	54.7000	+27.209%	2	36	+85.229%
2025-06-24	38.4000	43.0000	38.4000	43.0000	+10.256%	2	36	+135.628%
2025-06-23	39.0000	39.0000	39.0000	39.0000	-26.206%	1	35	+159.795%
2025-06-17	52.8500	52.8500	52.8500	52.8500	-8.879%	1	35	+91.712%
2025-06-13	58.0000	58.0000	58.0000	58.0000	+4.505%	2	35	+74.690%
2025-06-11	55.5000	55.5000	55.5000	55.5000	+2.759%	3	35	+82.559%
2025-06-09	54.0100	54.0100	54.0100	54.0100	+0.953%	10	35	+87.595%
2025-06-04	53.5000	53.5000	53.5000	53.5000	+6.214%	1	36	+89.383%
2025-06-02	50.3700	50.3700	50.3700	50.3700	-0.317%	2	36	+101.151%
2025-05-30	50.5300	50.5300	50.5300	50.5300	+6.761%	20	38	+100.515%
2025-05-28	47.1000	47.9200	47.1000	47.3300	+3.454%	7	38	+114.071%
2025-05-27	45.3700	45.7500	45.3700	45.7500	+7.243%	2	41	+121.464%
2025-05-23	42.6600	42.6600	42.6600	42.6600	+0.306%	2	42	+137.506%
2025-05-22	40.8000	42.5300	40.8000	42.5300	+0.354%	2	42	+138.232%
2025-05-21	42.3500	43.3000	41.1800	42.3800	-3.682%	5	42	+139.075%
2025-05-20	44.1000	44.1000	44.0000	44.0000	+1.149%	3	44	+130.273%
2025-05-19	42.8500	43.9500	42.8500	43.5000	+2.594%	6	42	+132.920%
2025-05-16	40.8100	42.4000	40.8100	42.4000	+4.821%	4	36	+138.962%
2025-05-15	40.4500	40.4500	40.4500	40.4500	+13.305%	1	34	+150.482%
2025-05-14	36.6000	36.6000	35.7000	35.7000	-12.350%	2	34	+183.810%
2025-05-13	40.4600	40.7300	40.4600	40.7300	-5.058%	4	32	+148.760%
2025-05-12	42.5100	42.9000	42.3500	42.9000	+7.654%	3	30	+136.177%
2025-05-09	41.7100	41.7100	39.8500	39.8500	-6.893%	6	32	+154.253%
2025-05-07	42.8000	42.8000	42.8000	42.8000	-6.754%	1	30	+136.729%
2025-05-05	45.9000	45.9000	45.9000	45.9000	-6.441%	10	29	+120.741%
2025-05-01	49.0600	49.0600	49.0600	49.0600	-4.553%	1	19	+106.523%
2025-04-29	51.4000	51.4000	51.4000	51.4000	+5.979%	1	19	+97.121%
2025-04-28	48.5000	48.5000	48.5000	48.5000	+5.206%	4	20	+108.907%
2025-04-24	46.7500	46.9000	46.1000	46.1000	+1.185%	4	23	+119.783%
2025-04-23	45.5600	45.5600	45.5600	45.5600	+1.244%	1	19	+122.388%
2025-04-22	45.0000	45.0000	45.0000	45.0000	+1.351%	1	20	+125.156%
2025-04-17	41.3000	44.4000	41.3000	44.4000	-8.811%	3	16	+128.198%
2025-04-16	48.6900	48.6900	48.6900	48.6900	-0.287%	1	16	+108.092%
2025-04-11	48.8300	48.8300	48.8300	48.8300	+8.753%	2	15	+107.495%
2025-04-09	44.9000	44.9000	44.9000	44.9000	-36.761%	1	15	+125.657%
2025-03-17	71.0000	71.0000	71.0000	71.0000	-16.303%	1	14	+42.704%
2025-03-10	84.8300	84.8300	84.8300	84.8300	+19.833%	1	14	+19.439%
2025-03-05	70.7900	70.7900	70.7900	70.7900	+1.389%	1	15	+43.128%
2025-02-26	69.8200	69.8200	69.8200	69.8200	+14.685%	2	15	+45.116%
2025-02-21	60.8800	60.8800	60.8800	60.8800	+6.807%	2	15	+66.426%
2025-02-20	57.0000	57.0000	57.0000	57.0000	+18.750%	1	15	+77.754%
2025-01-31	48.0000	48.0000	48.0000	48.0000	+13.368%	4	15	+111.083%
2025-01-23	42.3500	42.3500	42.3000	42.3400	+0.570%	10	15	+139.301%
2025-01-22	41.9500	42.2000	41.9500	42.1000	+5.250%	12	18	+140.665%
2025-01-13	39.8000	40.0000	39.8000	40.0000	+9.439%	2	11	+153.300%
2025-01-07	36.5500	36.5500	36.5500	36.5500	-1.083%	1	10	+177.209%
2025-01-03	36.9500	36.9500	36.9500	36.9500	-3.247%	10	9	+174.208%
2024-12-23	38.1900	38.1900	38.1900	38.1900	-10.750%	5	12	+165.305%
2024-12-20	42.4700	42.7900	42.2900	42.7900	+7.324%	5	15	+136.784%
2024-12-18	39.8700	39.8700	39.8700	39.8700	-9.386%	2	12	+154.126%
2024-12-16	44.0000	44.0000	44.0000	44.0000	-2.157%	1	9	+130.273%
2024-12-11	44.0500	44.9700	44.0500	44.9700	-1.877%	6	9	+125.306%
2024-12-10	45.8300	45.8300	45.8300	45.8300	-0.196%	2	7	+121.078%
2024-12-06	45.9200	45.9200	45.9200	45.9200	-2.897%	4	7	+120.645%
2024-12-05	47.7000	47.7000	47.2900	47.2900	-7.763%	2	7	+114.252%
2024-12-03	51.2700	51.2700	51.2700	51.2700	-0.447%	1	7	+97.620%
2024-11-27	49.1200	51.5000	49.1200	51.5000	+6.011%	2	5	+96.738%
2024-11-26	48.5800	48.5800	48.5800	48.5800	-5.578%	5	5	+108.563%
2024-11-18	51.4500	51.4500	51.4500	51.4500	-29.472%	1	3	+96.929%
2024-10-23	72.9500	72.9500	72.9500	72.9500	-2.054%	1	2	+38.890%
2024-09-26	74.4800	74.4800	74.4800	74.4800	0.000%	1	1	+36.037%