Dark

AMGN20270115C280
AMGN Jan 15 2027 280.00 Call (AMGN270115C00280000)
option OPRA

EOD

Jul 16, 2026

95.50+14.371%(+12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	95.5000	95.5000	95.5000	95.5000	+14.371%	1	68	0.000%
2026-07-15	83.5000	83.5000	83.5000	83.5000	-12.703%	3	69	+14.371%
2026-07-08	95.6500	95.6500	95.6500	95.6500	-3.869%	2	72	-0.157%
2026-07-02	99.5000	99.5000	99.5000	99.5000	+17.059%	1	75	-4.020%
2026-06-26	85.0000	85.0000	85.0000	85.0000	+15.725%	1	75	+12.353%
2026-06-22	75.1000	75.2300	73.4500	73.4500	+10.534%	11	75	+30.020%
2026-06-18	66.4500	66.4500	66.4500	66.4500	-18.765%	3	81	+43.717%
2026-06-11	81.8000	81.8000	81.8000	81.8000	+6.719%	3	81	+16.748%
2026-06-08	76.6500	76.6500	76.6500	76.6500	-0.195%	3	84	+24.592%
2026-06-04	76.8000	76.8000	76.8000	76.8000	+12.117%	2	81	+24.349%
2026-06-03	67.1000	68.5000	67.1000	68.5000	+8.730%	6	83	+39.416%
2026-06-01	63.0000	63.0000	63.0000	63.0000	-7.543%	3	86	+51.587%
2026-05-29	68.1400	68.1400	68.1400	68.1400	+1.053%	1	86	+40.153%
2026-05-21	67.5400	67.9000	67.4300	67.4300	+16.359%	5	87	+41.628%
2026-05-18	57.9500	57.9500	57.9500	57.9500	-3.417%	1	89	+64.797%
2026-05-15	60.7500	60.9000	60.0000	60.0000	-8.606%	5	89	+59.167%
2026-05-14	67.8500	67.8500	65.6500	65.6500	+1.156%	4	86	+45.468%
2026-05-13	64.7000	64.9000	64.7000	64.9000	-3.566%	2	84	+47.149%
2026-05-12	67.3000	67.3000	67.3000	67.3000	+8.548%	3	84	+41.902%
2026-05-11	62.0000	62.0000	62.0000	62.0000	+2.058%	2	84	+54.032%
2026-05-08	63.3500	63.3500	60.7500	60.7500	+1.419%	5	82	+57.202%
2026-05-07	59.9000	59.9000	59.9000	59.9000	-4.160%	2	85	+59.432%
2026-05-06	63.8000	64.0000	61.8000	62.5000	+4.690%	9	83	+52.800%
2026-05-01	60.2000	60.2000	59.7000	59.7000	-23.823%	6	83	+59.966%
2026-04-30	78.3700	78.3700	78.3700	78.3700	-6.791%	2	83	+21.858%
2026-04-08	84.0600	84.0800	84.0600	84.0800	+13.056%	5	85	+13.582%
2026-04-07	74.3700	74.3700	74.3700	74.3700	-18.086%	5	83	+28.412%
2026-03-25	89.5000	90.7900	89.5000	90.7900	-5.476%	3	88	+5.188%
2026-03-17	96.0500	96.0500	96.0500	96.0500	-5.833%	6	86	-0.573%
2026-03-13	102.0000	102.0000	102.0000	102.0000	-5.046%	1	86	-6.373%
2026-03-04	107.4200	107.4200	107.4200	107.4200	-3.866%	6	87	-11.097%
2026-02-24	111.7400	111.7400	111.7400	111.7400	+2.749%	6	87	-14.534%
2026-02-18	108.7500	108.7500	108.7500	108.7500	+8.263%	1	89	-12.184%
2026-02-13	100.0000	100.5000	99.1400	100.4500	+2.552%	5	90	-4.928%
2026-02-12	95.0000	98.0000	95.0000	97.9500	+5.085%	3	90	-2.501%
2026-02-11	93.2100	93.2100	93.2100	93.2100	-2.398%	1	91	+2.457%
2026-02-05	95.5000	95.5000	95.5000	95.5000	+0.526%	1	91	0.000%
2026-02-04	95.0000	95.0000	95.0000	95.0000	+21.406%	3	91	+0.526%
2026-01-26	78.2500	78.2500	78.2500	78.2500	+0.372%	1	91	+22.045%
2026-01-23	77.9600	77.9600	77.9600	77.9600	-3.287%	1	90	+22.499%
2026-01-22	80.2700	80.6100	80.2700	80.6100	+31.073%	11	90	+18.472%
2026-01-12	61.5000	61.5000	61.5000	61.5000	-18.000%	1	90	+55.285%
2026-01-07	75.0000	75.0000	75.0000	75.0000	+15.207%	1	90	+27.333%
2026-01-06	65.1000	65.1000	65.1000	65.1000	+3.088%	1	90	+46.697%
2025-12-30	62.4700	63.1500	61.7500	63.1500	-5.746%	4	90	+51.227%
2025-12-29	67.6000	67.6000	67.0000	67.0000	+0.631%	4	91	+42.537%
2025-12-26	66.5800	66.5800	66.5800	66.5800	+14.007%	2	90	+43.436%
2025-12-11	58.3000	58.4000	58.3000	58.4000	-21.611%	2	92	+63.527%
2025-11-24	74.5000	74.5000	74.5000	74.5000	+0.513%	3	92	+28.188%
2025-11-20	74.1200	74.1200	74.1200	74.1200	-2.294%	1	92	+28.845%
2025-11-12	75.8600	75.8600	75.8600	75.8600	+11.559%	1	92	+25.890%
2025-11-11	66.5000	68.0000	66.5000	68.0000	+12.211%	2	91	+40.441%
2025-11-10	60.9900	60.9900	59.6000	60.6000	+5.117%	12	90	+57.591%
2025-11-07	57.6500	57.6500	57.6500	57.6500	+1.586%	2	98	+65.655%
2025-11-06	56.9000	57.2000	56.7500	56.7500	-3.240%	14	98	+68.282%
2025-11-05	53.0400	58.6500	53.0000	58.6500	+54.954%	49	102	+62.830%
2025-10-27	37.8500	37.8500	37.8500	37.8500	-8.398%	2	126	+152.312%
2025-10-23	41.4500	41.4500	41.3200	41.3200	-7.042%	4	126	+131.123%
2025-10-17	43.6500	44.6400	43.6500	44.4500	-4.244%	5	126	+114.848%
2025-10-16	46.4200	46.4200	46.4200	46.4200	+9.533%	5	123	+105.730%
2025-10-14	42.3800	42.3800	42.3800	42.3800	+4.642%	1	128	+125.342%
2025-10-10	40.5000	40.5000	40.5000	40.5000	-5.814%	1	128	+135.802%
2025-10-06	43.0000	43.0000	43.0000	43.0000	-7.127%	40	129	+122.093%
2025-10-03	46.3000	46.3000	46.3000	46.3000	+2.661%	1	102	+106.263%
2025-10-02	45.1000	45.1000	45.1000	45.1000	-3.694%	8	102	+111.752%
2025-10-01	43.0000	46.8300	43.0000	46.8300	+39.791%	2	95	+103.929%
2025-09-30	32.1300	33.5000	32.0000	33.5000	+17.338%	9	96	+185.075%
2025-09-26	29.0000	29.0000	27.9500	28.5500	-1.552%	15	97	+234.501%
2025-09-25	29.0000	29.0000	29.0000	29.0000	-22.667%	1	97	+229.310%
2025-09-19	34.6400	37.5000	34.6400	37.5000	+22.951%	5	96	+154.667%
2025-09-18	30.5000	30.5000	30.5000	30.5000	-1.070%	1	94	+213.115%
2025-09-17	30.8300	30.8300	30.8300	30.8300	+5.438%	1	93	+209.763%
2025-09-16	29.2400	29.2400	29.2400	29.2400	+0.828%	1	93	+226.607%
2025-09-15	31.0200	31.0200	29.0000	29.0000	-8.633%	15	93	+229.310%
2025-09-10	31.7400	31.7400	31.7400	31.7400	-14.792%	1	90	+200.882%
2025-09-05	37.0500	37.2500	37.0500	37.2500	-2.868%	2	90	+156.376%
2025-08-28	38.3500	38.3500	38.3500	38.3500	-5.658%	2	91	+149.022%
2025-08-25	40.8000	42.1000	40.6500	40.6500	-11.245%	10	91	+134.932%
2025-08-22	45.9000	45.9000	45.8000	45.8000	+1.327%	2	86	+108.515%
2025-08-21	46.0500	46.0500	45.2000	45.2000	-2.796%	11	85	+111.283%
2025-08-18	46.5000	46.5000	46.5000	46.5000	+8.772%	4	87	+105.376%
2025-08-14	42.6500	42.7500	42.4500	42.7500	+6.875%	17	91	+123.392%
2025-08-13	40.0000	40.0000	40.0000	40.0000	+4.987%	1	83	+138.750%
2025-08-12	38.1000	38.1000	38.1000	38.1000	-5.926%	5	82	+150.656%
2025-08-06	40.5000	40.5000	40.5000	40.5000	-14.557%	2	77	+135.802%
2025-08-04	47.4000	47.4000	47.4000	47.4000	-11.302%	1	77	+101.477%
2025-07-25	53.3000	53.4400	53.3000	53.4400	-3.153%	7	76	+78.705%
2025-07-23	55.1800	55.1800	55.1800	55.1800	+5.065%	1	76	+73.070%
2025-07-22	52.5200	52.5200	52.5200	52.5200	+13.190%	1	75	+81.835%
2025-07-21	46.4000	46.4000	46.4000	46.4000	-5.691%	1	75	+105.819%
2025-07-16	47.2000	49.2000	47.2000	49.2000	-2.863%	8	75	+94.106%
2025-07-10	50.6500	50.6500	50.6500	50.6500	+6.408%	10	81	+88.549%
2025-07-08	47.6000	47.6000	47.6000	47.6000	-1.856%	3	81	+100.630%
2025-07-03	48.5000	48.5000	48.5000	48.5000	+29.161%	5	78	+96.907%
2025-06-30	37.5500	37.5500	37.5500	37.5500	-0.266%	1	79	+154.328%
2025-06-27	37.6700	37.6700	37.0500	37.6500	-8.439%	12	79	+153.652%
2025-06-26	41.1200	41.1200	41.1200	41.1200	+4.631%	1	69	+132.247%
2025-06-25	38.7700	40.0000	38.7700	39.3000	+6.216%	7	68	+143.003%
2025-06-24	35.5000	37.0000	35.1300	37.0000	-0.135%	38	63	+158.108%
2025-06-23	37.0500	37.0500	37.0500	37.0500	-28.996%	2	62	+157.760%
2025-06-13	52.1800	52.1800	52.1800	52.1800	+0.365%	2	62	+83.020%
2025-06-12	50.4100	51.9900	50.4100	51.9900	+4.545%	11	62	+83.689%
2025-06-11	50.3100	50.3100	49.6400	49.7300	-1.094%	3	61	+92.037%
2025-06-10	51.2500	51.2500	50.2800	50.2800	+3.138%	6	61	+89.936%
2025-06-09	47.6000	48.7500	47.6000	48.7500	-0.307%	5	57	+95.897%
2025-06-06	48.7500	48.9000	48.5000	48.9000	+3.514%	10	62	+95.297%
2025-06-05	47.2400	47.2400	47.2400	47.2400	+1.221%	1	63	+102.159%
2025-06-04	48.8400	48.8400	46.6700	46.6700	-2.791%	6	62	+104.628%
2025-06-03	48.4700	48.6500	48.0100	48.0100	+2.019%	5	57	+98.917%
2025-06-02	45.5200	47.6500	45.5200	47.0600	+1.161%	4	59	+102.932%
2025-05-30	44.4100	46.5200	44.4100	46.5200	+10.446%	8	58	+105.288%
2025-05-28	42.1200	42.1200	42.1200	42.1200	+3.872%	1	58	+126.733%
2025-05-27	40.4000	40.5500	40.2800	40.5500	+9.743%	10	59	+135.512%
2025-05-21	38.4100	38.4100	36.9500	36.9500	-5.329%	2	59	+158.457%
2025-05-20	39.3500	39.3500	39.0200	39.0300	+0.308%	4	57	+144.684%
2025-05-19	38.8200	39.2500	38.8200	38.9100	+22.358%	6	53	+145.438%
2025-05-14	31.8000	31.8000	31.8000	31.8000	-11.297%	1	51	+200.314%
2025-05-13	35.7000	35.8500	35.7000	35.8500	-4.272%	2	51	+166.388%
2025-05-09	37.4500	37.4500	37.4500	37.4500	-0.107%	4	50	+155.007%
2025-05-06	37.5000	37.5000	37.4900	37.4900	-7.774%	2	48	+154.735%
2025-05-02	40.6500	40.6500	40.6500	40.6500	-8.652%	4	46	+134.932%
2025-05-01	45.0300	45.3000	44.2200	44.5000	-0.291%	6	44	+114.607%
2025-04-28	44.6300	44.6300	44.6300	44.6300	+10.882%	1	41	+113.982%
2025-04-22	40.2500	40.2500	40.2500	40.2500	+0.625%	3	40	+137.267%
2025-04-17	40.0000	40.0000	40.0000	40.0000	0.000%	2	37	+138.750%
2025-04-09	40.0000	40.0000	40.0000	40.0000	-39.486%	1	37	+138.750%
2025-03-17	66.1000	66.1000	66.1000	66.1000	+3.120%	1	36	+44.478%
2025-03-12	64.1000	64.1000	64.1000	64.1000	-13.085%	1	36	+48.986%
2025-03-07	73.7500	73.7500	73.7500	73.7500	+17.063%	2	37	+29.492%
2025-02-25	63.0000	63.0000	63.0000	63.0000	+25.573%	10	41	+51.587%
2025-02-13	50.3700	50.3700	50.1700	50.1700	-10.809%	2	41	+90.353%
2025-02-05	53.9500	56.2500	53.9500	56.2500	+22.522%	3	41	+69.778%
2025-02-04	45.9100	45.9100	45.9100	45.9100	-0.949%	1	41	+108.016%
2025-02-03	46.6000	46.6000	46.3500	46.3500	+8.269%	12	40	+106.041%
2025-01-30	42.8100	42.8100	42.8100	42.8100	+4.849%	1	36	+123.079%
2025-01-29	40.8300	40.8300	40.8300	40.8300	+5.777%	1	36	+133.897%
2025-01-24	38.6000	38.6000	38.6000	38.6000	+3.513%	2	36	+147.409%
2025-01-22	37.2900	37.2900	37.2900	37.2900	+2.727%	1	35	+156.101%
2025-01-17	36.3000	36.3000	36.3000	36.3000	+12.106%	2	33	+163.085%
2025-01-07	32.3800	32.3800	32.3800	32.3800	+2.957%	5	33	+194.935%
2024-12-31	31.6800	31.6800	31.4500	31.4500	+0.064%	7	28	+203.657%
2024-12-30	31.9500	32.0900	31.4300	31.4300	-6.681%	6	28	+203.850%
2024-12-27	33.6700	33.6800	33.6700	33.6800	-0.502%	6	25	+183.551%
2024-12-20	37.9100	37.9100	33.8500	33.8500	+13.629%	2	25	+182.127%
2024-12-19	29.7900	29.7900	29.7900	29.7900	-15.847%	1	24	+220.577%
2024-12-18	35.4000	35.4000	35.4000	35.4000	-4.195%	1	25	+169.774%
2024-12-17	36.9500	36.9500	36.9500	36.9500	-6.456%	1	24	+158.457%
2024-12-16	39.5000	39.5000	39.5000	39.5000	-3.846%	8	30	+141.772%
2024-12-11	40.7000	41.0800	40.7000	41.0800	-7.685%	9	30	+132.473%
2024-12-09	44.5000	44.5000	44.5000	44.5000	+2.417%	1	21	+114.607%
2024-12-04	43.4500	43.4500	43.4500	43.4500	-4.169%	1	20	+119.793%
2024-12-03	44.0000	45.3400	44.0000	45.3400	-4.002%	11	19	+110.631%
2024-12-02	47.2300	47.2300	47.2300	47.2300	-3.612%	1	19	+102.202%
2024-11-29	49.0000	49.0000	49.0000	49.0000	+11.490%	2	19	+94.898%
2024-11-26	35.7900	43.9500	33.8800	43.9500	-7.454%	18	19	+117.292%
2024-11-19	47.5900	47.5900	47.4900	47.4900	+1.215%	2	10	+101.095%
2024-11-15	48.8500	48.8500	46.9200	46.9200	-16.956%	8	8	+103.538%
2024-11-12	56.5000	56.5000	56.5000	56.5000	-16.284%	1	7	+69.027%
2024-10-29	67.4900	67.4900	67.4900	67.4900	+2.366%	1	7	+41.502%
2024-10-23	66.6000	66.6000	65.9300	65.9300	-3.286%	2	6	+44.851%
2024-10-21	68.2000	68.2000	68.1700	68.1700	-8.546%	2	5	+40.091%
2024-10-15	74.6400	74.6400	74.5400	74.5400	-3.069%	2	5	+28.119%
2024-10-11	76.9000	76.9000	76.9000	76.9000	+9.936%	2	3	+24.187%
2024-10-09	69.9500	69.9500	69.9500	69.9500	+3.171%	1	2	+36.526%
2024-09-26	67.8000	67.8000	67.8000	67.8000	+3.828%	1	1	+40.855%
2024-09-25	65.3000	65.3000	65.3000	65.3000	-16.603%	1	1	+46.248%
2024-09-24	78.3000	78.3000	78.3000	78.3000	0.000%	1	1	+21.967%