Dark

AMGN20270115C320
AMGN Jan 15 2027 320.00 Call (AMGN270115C00320000)
option OPRA

Inactive

Jul 9, 2026

57.45+2.133%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	57.4500	57.4500	57.4500	57.4500	+2.133%	2	153	0.000%
2026-06-29	56.2500	56.2500	56.2500	56.2500	+14.937%	10	151	+2.133%
2026-06-16	48.9700	48.9700	48.9400	48.9400	-12.294%	2	151	+17.389%
2026-06-12	55.8000	55.8000	55.8000	55.8000	+17.896%	5	149	+2.957%
2026-06-04	47.3300	47.3300	47.3300	47.3300	+4.736%	1	152	+21.382%
2026-05-26	45.1900	45.1900	45.1900	45.1900	+4.365%	4	153	+27.130%
2026-05-22	43.3000	43.3000	43.3000	43.3000	+34.347%	5	153	+32.679%
2026-05-18	32.4200	32.4200	32.2200	32.2300	-14.350%	4	153	+78.250%
2026-05-11	37.6300	37.6300	37.6300	37.6300	+2.395%	1	150	+52.671%
2026-05-08	35.5700	37.0200	35.5700	36.7500	+2.083%	6	150	+56.327%
2026-05-06	37.4000	37.4000	36.0000	36.0000	+7.143%	11	149	+59.583%
2026-05-05	33.3000	33.6000	33.3000	33.6000	+3.226%	7	147	+70.982%
2026-05-04	32.9000	32.9000	32.5500	32.5500	-7.921%	3	146	+76.498%
2026-05-01	39.9000	39.9000	35.3500	35.3500	-26.690%	7	147	+62.518%
2026-04-21	48.2200	48.2200	48.2200	48.2200	-3.560%	1	148	+19.141%
2026-04-06	50.0000	50.0000	50.0000	50.0000	-20.051%	1	148	+14.900%
2026-03-25	62.5400	62.5400	62.5400	62.5400	-16.569%	1	149	-8.139%
2026-03-12	74.5100	74.9600	74.5100	74.9600	-6.359%	5	149	-23.359%
2026-03-10	80.0500	80.0500	80.0500	80.0500	-6.919%	7	151	-28.232%
2026-02-27	86.0000	86.0000	86.0000	86.0000	+6.832%	2	147	-33.198%
2026-02-23	80.5000	80.5000	80.5000	80.5000	+16.836%	1	149	-28.634%
2026-02-13	68.9000	68.9000	68.9000	68.9000	+1.324%	3	146	-16.618%
2026-02-12	68.0000	68.0000	68.0000	68.0000	-6.077%	2	146	-15.515%
2026-02-09	71.0000	72.7000	71.0000	72.4000	+10.534%	7	146	-20.649%
2026-02-05	65.5000	65.5000	65.5000	65.5000	+1.787%	2	143	-12.290%
2026-02-04	64.3500	64.3500	64.3500	64.3500	+24.951%	1	141	-10.723%
2026-02-03	51.5000	51.5000	51.5000	51.5000	-5.191%	1	141	+11.553%
2026-01-27	54.3200	54.3200	54.3200	54.3200	+8.640%	11	141	+5.762%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+21.951%	1	148	+14.900%
2026-01-21	41.0000	41.0000	41.0000	41.0000	+7.895%	10	147	+40.122%
2026-01-20	38.0000	38.0000	38.0000	38.0000	-5.000%	10	147	+51.184%
2026-01-16	40.0000	40.0000	40.0000	40.0000	+5.263%	5	152	+43.625%
2026-01-15	38.0000	38.0000	38.0000	38.0000	+15.152%	5	152	+51.184%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-10.204%	1	152	+74.091%
2026-01-12	36.7500	36.7500	36.7500	36.7500	-0.970%	1	151	+56.327%
2026-01-09	37.9800	37.9800	37.1100	37.1100	-21.377%	9	150	+54.810%
2026-01-07	47.2000	47.2000	47.2000	47.2000	+22.757%	2	144	+21.716%
2026-01-02	38.4500	38.4500	38.4500	38.4500	-2.436%	4	144	+49.415%
2025-12-31	39.4100	39.4100	39.4100	39.4100	+3.168%	1	145	+45.775%
2025-12-30	38.2000	38.2000	38.2000	38.2000	-8.612%	1	145	+50.393%
2025-12-26	41.8000	41.8000	41.8000	41.8000	+7.871%	1	145	+37.440%
2025-12-16	38.7500	38.7500	38.7500	38.7500	+5.014%	1	146	+48.258%
2025-12-15	35.0000	36.9000	35.0000	36.9000	+5.429%	2	146	+55.691%
2025-12-12	35.0000	35.0000	35.0000	35.0000	+2.941%	2	145	+64.143%
2025-12-11	35.2000	35.2000	34.0000	34.0000	+6.084%	13	145	+68.971%
2025-12-10	32.0500	32.0500	32.0500	32.0500	-26.609%	3	146	+79.251%
2025-12-05	43.6700	43.6700	43.6700	43.6700	-12.044%	1	143	+31.555%
2025-12-04	49.6500	49.6500	49.6500	49.6500	-8.564%	1	143	+15.710%
2025-12-03	54.1200	54.3000	54.1200	54.3000	+8.709%	2	142	+5.801%
2025-11-25	49.5200	50.0000	49.5200	49.9500	+1.731%	3	143	+15.015%
2025-11-20	49.1000	49.1000	49.1000	49.1000	-5.577%	1	143	+17.006%
2025-11-18	52.0000	52.0000	52.0000	52.0000	+2.382%	1	143	+10.481%
2025-11-17	50.0000	52.3000	50.0000	50.7900	+13.751%	4	142	+13.113%
2025-11-14	44.6500	44.6500	44.6500	44.6500	-5.702%	1	138	+28.667%
2025-11-13	50.9400	50.9400	47.3500	47.3500	+0.745%	17	138	+21.331%
2025-11-12	46.3800	47.0000	46.3800	47.0000	+1.097%	3	152	+22.234%
2025-11-11	45.7800	46.4900	45.7800	46.4900	+27.720%	2	153	+23.575%
2025-11-10	38.0000	38.0000	35.7800	36.4000	+9.970%	5	153	+57.830%
2025-11-06	34.0500	35.1000	33.1000	33.1000	-10.541%	10	150	+73.565%
2025-11-05	37.0000	37.0000	37.0000	37.0000	+48.000%	13	149	+55.270%
2025-10-31	25.0000	25.0000	25.0000	25.0000	+12.309%	5	136	+129.800%
2025-10-30	22.3700	22.3700	22.2600	22.2600	+4.753%	18	131	+158.086%
2025-10-28	21.0000	21.2500	21.0000	21.2500	-8.009%	5	121	+170.353%
2025-10-23	23.1000	23.1000	23.1000	23.1000	-7.415%	1	122	+148.701%
2025-10-22	25.0000	25.0000	24.9500	24.9500	-7.763%	2	122	+130.261%
2025-10-20	26.1000	27.3000	26.1000	27.0500	+3.048%	27	122	+112.384%
2025-10-17	25.2000	26.2500	25.2000	26.2500	+3.755%	3	113	+118.857%
2025-10-08	25.3000	25.3000	25.3000	25.3000	-9.643%	1	111	+127.075%
2025-10-03	26.6000	28.0000	26.6000	28.0000	+1.781%	12	111	+105.179%
2025-10-01	27.5100	27.5100	27.5100	27.5100	+51.989%	1	99	+108.833%
2025-09-30	18.1000	18.1000	18.1000	18.1000	+27.465%	1	99	+217.403%
2025-09-26	14.2900	14.2900	14.2000	14.2000	-18.903%	11	98	+304.577%
2025-09-24	17.5100	17.5100	17.5100	17.5100	-16.220%	1	94	+228.098%
2025-09-22	20.8000	20.9000	20.8000	20.9000	+22.941%	10	94	+174.880%
2025-09-19	17.0000	17.0000	17.0000	17.0000	0.000%	1	94	+237.941%
2025-09-18	17.0000	17.0000	17.0000	17.0000	+9.677%	1	94	+237.941%
2025-09-16	15.5000	15.5000	15.5000	15.5000	+3.127%	1	95	+270.645%
2025-09-15	14.5500	15.0300	14.5500	15.0300	-11.327%	2	95	+282.236%
2025-09-11	16.9500	16.9500	16.9500	16.9500	+0.296%	11	95	+238.938%
2025-09-10	17.0000	17.2500	16.9000	16.9000	-9.626%	4	106	+239.941%
2025-09-08	18.2000	18.7000	18.2000	18.7000	-7.196%	3	108	+207.219%
2025-09-05	19.6500	20.1500	19.6500	20.1500	+6.053%	3	106	+185.112%
2025-09-04	19.0000	19.0000	19.0000	19.0000	-5.000%	1	103	+202.368%
2025-09-03	20.0000	20.0000	20.0000	20.0000	-13.194%	1	103	+187.250%
2025-08-26	23.0300	23.0900	22.9000	23.0400	-4.279%	10	103	+149.349%
2025-08-25	24.0700	24.0700	24.0700	24.0700	-7.066%	4	93	+138.679%
2025-08-22	26.5000	26.5000	25.9000	25.9000	-3.538%	2	97	+121.815%
2025-08-21	26.6000	26.9500	26.6000	26.8500	+3.269%	8	96	+113.966%
2025-08-19	26.0500	26.0500	25.9500	26.0000	+1.562%	4	97	+120.962%
2025-08-18	27.0000	27.0000	25.6000	25.6000	-22.984%	6	97	+124.414%
2025-07-25	33.2400	33.2400	33.2400	33.2400	-3.652%	1	97	+72.834%
2025-07-23	35.0000	35.0000	34.1800	34.5000	+7.813%	3	96	+66.522%
2025-07-22	32.0000	32.0000	32.0000	32.0000	+9.777%	1	94	+79.531%
2025-07-17	29.1500	29.1500	29.1500	29.1500	-6.869%	6	93	+97.084%
2025-07-10	31.3000	31.3000	31.3000	31.3000	+32.796%	13	93	+83.546%
2025-06-26	23.5700	23.5700	23.5700	23.5700	+12.078%	2	96	+143.742%
2025-06-23	21.0000	21.0300	21.0000	21.0300	-26.159%	3	96	+173.181%
2025-06-18	28.5600	28.5800	28.4800	28.4800	-7.832%	6	90	+101.721%
2025-06-16	30.9000	30.9000	30.9000	30.9000	-1.749%	1	90	+85.922%
2025-06-13	32.8000	32.8000	31.4500	31.4500	+1.452%	6	89	+82.671%
2025-06-10	31.0000	31.0000	31.0000	31.0000	+25.000%	1	89	+85.323%
2025-05-28	24.8000	24.8000	24.8000	24.8000	+5.983%	2	89	+131.653%
2025-05-19	23.4000	23.4000	23.4000	23.4000	+5.453%	1	89	+145.513%
2025-05-16	22.1900	22.1900	22.1900	22.1900	+23.004%	2	90	+158.900%
2025-05-14	18.0400	18.0400	18.0400	18.0400	-17.057%	3	89	+218.459%
2025-05-06	21.7500	21.7500	21.7500	21.7500	-20.765%	3	86	+164.138%
2025-05-01	27.4500	27.4500	27.4500	27.4500	-1.964%	1	84	+109.290%
2025-04-29	28.0000	28.0000	28.0000	28.0000	+5.066%	5	83	+105.179%
2025-04-24	26.4000	26.6500	26.3500	26.6500	+6.600%	7	88	+115.572%
2025-04-21	25.0000	25.0000	25.0000	25.0000	-0.398%	4	94	+129.800%
2025-04-17	22.7500	25.1000	22.7500	25.1000	-23.615%	7	86	+128.884%
2025-04-14	32.8600	32.8600	32.8600	32.8600	+13.860%	1	86	+74.833%
2025-04-11	28.8600	28.8600	28.8600	28.8600	+1.763%	2	87	+99.064%
2025-04-10	28.3600	28.3600	28.3600	28.3600	+8.742%	1	87	+102.574%
2025-04-09	26.0800	26.0800	26.0800	26.0800	-15.979%	1	86	+120.284%
2025-04-08	31.0400	31.0400	31.0400	31.0400	+2.612%	1	85	+85.084%
2025-04-07	30.2500	30.2500	30.2500	30.2500	-23.418%	10	86	+89.917%
2025-04-03	39.5000	39.5000	39.5000	39.5000	+8.996%	1	87	+45.443%
2025-04-02	36.2400	36.2400	36.2400	36.2400	-16.651%	1	86	+58.526%
2025-03-14	43.4800	43.4800	43.4800	43.4800	-21.981%	2	86	+32.130%
2025-03-10	53.2100	55.7300	53.2100	55.7300	+22.349%	4	85	+3.086%
2025-03-05	45.5500	45.5500	45.5500	45.5500	+5.027%	10	85	+26.125%
2025-03-04	43.4600	45.0500	43.3700	43.3700	+6.560%	17	85	+32.465%
2025-03-03	41.2300	42.2000	40.7000	40.7000	+7.105%	8	73	+41.155%
2025-02-28	38.0000	38.0000	38.0000	38.0000	-5.590%	10	71	+51.184%
2025-02-27	40.9200	40.9200	40.2500	40.2500	-8.000%	3	71	+42.733%
2025-02-25	43.7500	43.7500	43.7500	43.7500	+6.370%	2	72	+31.314%
2025-02-24	41.1300	41.1300	41.1300	41.1300	+24.636%	2	70	+39.679%
2025-02-20	33.0000	33.0000	33.0000	33.0000	+1.915%	1	68	+74.091%
2025-02-19	32.3800	32.3800	32.3800	32.3800	+11.655%	1	67	+77.424%
2025-02-11	29.0000	29.0000	29.0000	29.0000	-10.632%	1	68	+98.103%
2025-02-07	32.4500	32.4500	32.4500	32.4500	-11.580%	8	69	+77.042%
2025-02-05	33.0000	36.7000	33.0000	36.7000	+36.584%	4	65	+56.540%
2025-01-31	26.8700	26.8700	26.8700	26.8700	+17.336%	2	61	+113.807%
2025-01-21	22.9000	22.9000	22.9000	22.9000	+29.525%	10	50	+150.873%
2025-01-06	18.7200	18.7200	17.6800	17.6800	-12.258%	2	50	+224.943%
2024-12-27	20.1500	20.1500	20.1500	20.1500	-27.726%	50	48	+185.112%
2024-12-10	28.0000	28.0600	27.8000	27.8800	-0.072%	11	55	+106.062%
2024-12-09	27.7500	27.9000	27.7500	27.9000	+2.952%	6	55	+105.914%
2024-12-06	27.5200	27.5500	27.1000	27.1000	-6.552%	12	49	+111.993%
2024-12-03	29.2000	29.2000	29.0000	29.0000	-5.167%	19	53	+98.103%
2024-11-27	30.5800	30.5800	30.5800	30.5800	+32.841%	4	30	+87.868%
2024-11-26	22.0700	23.5700	22.0600	23.0200	-25.742%	11	30	+149.566%
2024-11-15	31.1000	31.1000	30.7000	31.0000	-10.145%	50	26	+85.323%
2024-11-14	34.5000	34.5000	34.5000	34.5000	-8.609%	8	10	+66.522%
2024-11-12	39.4000	39.4000	37.7500	37.7500	-18.817%	9	10	+52.185%
2024-09-25	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	+23.548%