Dark

AMGN20270115C310
AMGN Jan 15 2027 310.00 Call (AMGN270115C00310000)
option OPRA

EOD

Sep 16, 2026

71.70-3.291%(-2.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	71.7000	71.7000	71.7000	71.7000	-3.291%	2	100	0.000%
2026-09-14	74.1400	74.1400	74.1400	74.1400	-7.786%	1	100	-3.291%
2026-09-10	80.4000	80.4000	80.4000	80.4000	-7.533%	1	100	-10.821%
2026-09-09	86.9500	86.9500	86.9500	86.9500	-33.908%	1	100	-17.539%
2026-08-27	131.5600	131.5600	131.5600	131.5600	+56.993%	1	100	-45.500%
2026-07-31	83.8000	83.8000	83.8000	83.8000	+52.364%	1	101	-14.439%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-11.901%	1	101	+30.364%
2026-06-12	62.4300	62.4300	62.4300	62.4300	+52.641%	3	101	+14.849%
2026-06-01	40.9000	40.9000	40.9000	40.9000	-6.961%	1	101	+75.306%
2026-05-19	43.9600	43.9600	43.9600	43.9600	-4.143%	5	101	+63.103%
2026-05-13	45.8600	45.8600	45.8600	45.8600	+5.039%	1	103	+56.345%
2026-05-11	43.6600	43.6600	43.6600	43.6600	+4.325%	1	103	+64.224%
2026-05-06	41.7000	41.8500	41.7000	41.8500	+13.754%	2	102	+71.326%
2026-05-05	36.7900	36.7900	36.7900	36.7900	-6.148%	2	101	+94.890%
2026-05-04	39.2000	39.2000	39.2000	39.2000	-3.756%	21	102	+82.908%
2026-05-01	40.7300	40.7300	40.7300	40.7300	-33.284%	1	114	+76.037%
2026-04-17	60.0000	61.0500	60.0000	61.0500	-29.053%	4	114	+17.445%
2026-03-10	86.0500	86.0500	86.0500	86.0500	+11.826%	1	114	-16.676%
2026-03-06	77.2000	77.2000	76.9500	76.9500	-11.724%	2	114	-6.823%
2026-02-23	85.4000	87.1700	85.4000	87.1700	+1.834%	2	115	-17.747%
2026-02-18	85.6000	85.6000	85.6000	85.6000	+19.720%	1	115	-16.238%
2026-02-11	66.5000	71.8800	66.5000	71.5000	-7.131%	4	115	+0.280%
2026-02-09	77.0000	78.7100	76.9900	76.9900	-1.924%	6	112	-6.871%
2026-02-06	79.5600	79.5600	78.5000	78.5000	+10.330%	3	112	-8.662%
2026-02-05	75.9000	75.9000	71.1500	71.1500	+7.803%	6	112	+0.773%
2026-02-04	66.0000	66.0000	66.0000	66.0000	+13.402%	1	110	+8.636%
2026-02-03	58.2000	58.2000	58.2000	58.2000	+10.436%	4	110	+23.196%
2026-01-28	55.9800	55.9800	52.7000	52.7000	-9.683%	4	110	+36.053%
2026-01-27	58.4200	58.4200	58.3500	58.3500	-0.120%	2	113	+22.879%
2026-01-26	58.4200	58.4200	58.4200	58.4200	+2.852%	1	113	+22.732%
2026-01-23	56.8000	56.8000	56.8000	56.8000	+27.354%	1	113	+26.232%
2026-01-16	44.6000	44.6000	44.6000	44.6000	+11.695%	1	113	+60.762%
2026-01-13	39.9300	39.9300	39.9300	39.9300	-18.042%	2	113	+79.564%
2026-01-07	48.7200	48.7200	48.7200	48.7200	+27.339%	5	111	+47.167%
2026-01-05	38.8600	38.9000	38.2600	38.2600	-11.843%	7	112	+87.402%
2026-01-02	42.8200	43.4000	42.8200	43.4000	-5.344%	3	112	+65.207%
2025-12-29	46.0000	46.0000	45.8500	45.8500	-3.066%	2	112	+56.379%
2025-12-22	47.6500	47.6500	47.3000	47.3000	+2.050%	2	112	+51.586%
2025-12-19	46.3100	46.3500	46.3100	46.3500	+2.726%	2	113	+54.693%
2025-12-17	47.4500	47.4500	45.1200	45.1200	+6.793%	4	114	+58.910%
2025-12-15	42.2500	42.2500	42.2500	42.2500	+5.625%	2	113	+69.704%
2025-12-09	40.0000	40.0000	40.0000	40.0000	-24.599%	1	113	+79.250%
2025-12-01	53.0500	53.0500	53.0500	53.0500	-5.268%	1	112	+35.156%
2025-11-25	56.0000	56.0000	56.0000	56.0000	+4.283%	2	113	+28.036%
2025-11-20	53.7000	53.7000	53.7000	53.7000	-4.278%	1	112	+33.520%
2025-11-19	55.7500	56.1000	55.7500	56.1000	+3.985%	2	112	+27.807%
2025-11-14	54.0000	54.0000	53.9500	53.9500	+0.372%	5	111	+32.901%
2025-11-13	53.7500	53.7500	53.7500	53.7500	+1.626%	1	115	+33.395%
2025-11-12	52.8900	52.8900	52.8900	52.8900	+25.183%	5	114	+35.564%
2025-11-10	41.5500	42.2500	41.5000	42.2500	+2.923%	40	109	+69.704%
2025-11-07	40.2500	41.0500	40.2500	41.0500	+7.180%	5	112	+74.665%
2025-11-06	38.3000	38.3000	38.3000	38.3000	-12.955%	3	114	+87.206%
2025-11-05	36.2500	44.0000	36.2500	44.0000	+76.000%	16	117	+62.955%
2025-10-28	25.0000	25.0000	25.0000	25.0000	-7.919%	1	108	+186.800%
2025-10-23	26.8000	27.4000	26.8000	27.1500	-6.379%	4	108	+164.088%
2025-10-22	31.5200	31.5200	29.0000	29.0000	-9.488%	10	108	+147.241%
2025-10-21	30.7500	32.0400	30.7500	32.0400	+4.365%	4	110	+123.783%
2025-10-20	30.7000	30.7000	30.7000	30.7000	+5.680%	1	110	+133.550%
2025-10-17	29.0000	29.0500	29.0000	29.0500	+3.014%	5	110	+146.816%
2025-10-10	28.2000	28.2000	28.2000	28.2000	-11.181%	3	113	+154.255%
2025-10-03	31.2000	31.7500	31.2000	31.7500	+1.828%	7	110	+125.827%
2025-10-01	27.4500	31.1800	27.3000	31.1800	+70.383%	4	104	+129.955%
2025-09-29	17.7400	18.3000	17.7400	18.3000	+8.284%	26	102	+291.803%
2025-09-26	16.8000	16.9000	16.8000	16.9000	-1.170%	4	126	+324.260%
2025-09-25	17.1000	17.1000	17.1000	17.1000	-16.300%	10	127	+319.298%
2025-09-24	20.4300	20.4300	20.4300	20.4300	-13.979%	1	127	+250.954%
2025-09-23	23.7500	23.7500	23.7500	23.7500	+1.583%	2	126	+201.895%
2025-09-22	24.4000	24.5000	23.3800	23.3800	-2.988%	11	124	+206.672%
2025-09-19	24.1000	24.1000	24.1000	24.1000	+30.270%	1	122	+197.510%
2025-09-16	18.5000	18.5000	18.5000	18.5000	+2.323%	1	122	+287.568%
2025-09-15	18.2200	18.2200	18.0800	18.0800	-16.180%	11	122	+296.571%
2025-09-12	21.5000	21.5700	21.5000	21.5700	+10.220%	6	111	+232.406%
2025-09-10	20.0000	20.0000	19.5700	19.5700	-10.229%	3	111	+266.377%
2025-09-09	21.8000	21.8000	21.8000	21.8000	-7.234%	2	109	+228.899%
2025-09-05	23.1000	23.5000	23.1000	23.5000	-21.797%	3	109	+205.106%
2025-08-19	30.0500	30.0500	30.0500	30.0500	+1.864%	1	108	+138.602%
2025-08-18	30.2500	30.5000	29.5000	29.5000	-5.600%	10	107	+143.051%
2025-08-15	30.7500	31.2500	30.7500	31.2500	+22.549%	7	97	+129.440%
2025-08-06	26.0000	26.0000	25.5000	25.5000	-24.712%	3	92	+181.176%
2025-08-05	33.8700	33.8700	33.8700	33.8700	+1.865%	2	92	+111.692%
2025-08-01	33.2500	33.2500	33.2500	33.2500	-2.493%	1	92	+115.639%
2025-07-31	34.1000	34.1000	34.1000	34.1000	-11.886%	1	92	+110.264%
2025-07-23	38.9500	38.9500	38.7000	38.7000	+7.829%	7	92	+85.271%
2025-07-22	35.8900	35.8900	35.8900	35.8900	+6.183%	1	90	+99.777%
2025-07-16	33.8000	33.8000	33.8000	33.8000	+6.962%	3	90	+112.130%
2025-07-15	31.6000	31.6000	31.6000	31.6000	-4.416%	2	90	+126.899%
2025-07-14	33.0600	33.0600	33.0600	33.0600	-6.080%	1	90	+116.878%
2025-07-10	35.6500	35.6500	35.2000	35.2000	+1.822%	6	89	+103.693%
2025-07-02	34.5700	34.5700	34.5700	34.5700	+29.476%	7	89	+107.405%
2025-06-27	26.7000	26.7000	26.7000	26.7000	+12.421%	1	82	+168.539%
2025-06-24	23.7500	23.7500	23.7500	23.7500	-29.062%	18	82	+201.895%
2025-06-20	33.4800	33.4800	33.4800	33.4800	-2.816%	2	64	+114.158%
2025-06-17	34.4500	34.4500	34.4500	34.4500	-1.991%	1	63	+108.128%
2025-06-16	35.2000	35.2000	35.1500	35.1500	-3.195%	2	63	+103.983%
2025-06-10	36.3100	36.3100	36.3100	36.3100	+4.942%	1	63	+97.466%
2025-06-06	34.6000	34.6000	34.6000	34.6000	+25.136%	2	62	+107.225%
2025-05-27	27.6500	27.6500	27.6500	27.6500	+8.431%	7	63	+159.313%
2025-05-07	25.5000	25.5000	25.5000	25.5000	+4.294%	1	60	+181.176%
2025-05-06	24.7200	24.7200	24.4500	24.4500	-9.344%	2	61	+193.252%
2025-05-02	26.9700	26.9700	26.9700	26.9700	-10.100%	2	61	+165.851%
2025-04-28	30.1500	30.1500	30.0000	30.0000	+7.219%	2	61	+139.000%
2025-04-24	27.9800	27.9800	27.9800	27.9800	-5.632%	1	61	+156.254%
2025-04-22	29.6500	29.6500	29.6500	29.6500	+5.893%	1	62	+141.821%
2025-04-17	28.0000	28.0000	28.0000	28.0000	-23.727%	1	61	+156.071%
2025-04-14	36.7100	36.7100	36.7100	36.7100	-11.542%	1	61	+95.315%
2025-03-25	46.4500	46.4500	41.5000	41.5000	-15.323%	2	60	+72.771%
2025-03-24	49.0100	49.0100	49.0100	49.0100	-8.410%	1	62	+46.297%
2025-03-11	53.5100	53.5100	53.5100	53.5100	-6.123%	1	63	+33.994%
2025-03-07	57.0000	57.0000	57.0000	57.0000	+14.504%	2	62	+25.789%
2025-03-04	49.7800	49.7800	49.7800	49.7800	+6.595%	1	61	+44.034%
2025-02-24	46.0000	46.7000	46.0000	46.7000	+36.350%	2	61	+53.533%
2025-02-10	34.2500	34.2500	34.2500	34.2500	-10.923%	1	59	+109.343%
2025-02-06	38.4500	38.4500	38.4500	38.4500	-5.062%	1	60	+86.476%
2025-02-05	40.8000	40.8000	40.5000	40.5000	+51.742%	4	59	+77.037%
2025-01-21	26.6900	26.6900	26.6900	26.6900	+6.123%	2	53	+168.640%
2025-01-15	25.1500	25.1500	25.1500	25.1500	-9.042%	1	53	+185.089%
2025-01-14	27.6500	27.6500	27.6500	27.6500	+30.425%	2	52	+159.313%
2025-01-06	21.2000	21.2000	21.2000	21.2000	-7.018%	10	51	+238.208%
2024-12-27	23.2600	23.2700	22.8000	22.8000	-13.800%	56	61	+214.474%
2024-12-17	26.4500	26.4500	26.4500	26.4500	-23.841%	10	33	+171.078%
2024-11-27	32.3700	34.7300	32.3700	34.7300	+38.920%	2	26	+106.450%
2024-11-26	25.0000	25.0000	25.0000	25.0000	-43.528%	1	26	+186.800%
2024-11-25	44.1400	44.5300	44.1200	44.2700	+10.675%	9	26	+61.961%
2024-11-20	40.0000	40.0000	40.0000	40.0000	+10.375%	1	22	+79.250%
2024-11-15	34.2500	36.2400	34.2500	36.2400	-8.715%	26	21	+97.848%
2024-11-14	38.5000	39.7900	38.5000	39.7000	-9.773%	13	16	+80.605%
2024-11-12	44.0000	44.0000	44.0000	44.0000	-25.550%	1	4	+62.955%
2024-10-15	59.1000	59.1000	59.1000	59.1000	-2.169%	1	3	+21.320%
2024-10-11	56.8300	60.4100	56.8300	60.4100	+10.439%	6	4	+18.689%
2024-09-30	54.7000	54.7000	54.7000	54.7000	+5.497%	1	3	+31.079%
2024-09-25	51.8500	51.8500	51.8500	51.8500	0.000%	2	2	+38.284%