Dark

AMGN20270115C330
AMGN Jan 15 2027 330.00 Call (AMGN270115C00330000)
option OPRA

EOD

Jul 17, 2026

58.95+2.096%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	58.9500	58.9500	58.9500	58.9500	+2.096%	1	271	0.000%
2026-07-02	57.7400	57.7400	57.7400	57.7400	+12.663%	1	273	+2.096%
2026-07-01	51.5000	51.5000	51.2500	51.2500	+0.490%	10	273	+15.024%
2026-06-26	51.0000	51.0000	51.0000	51.0000	+3.891%	5	282	+15.588%
2026-06-25	49.0900	49.0900	49.0900	49.0900	+23.652%	10	283	+20.086%
2026-06-22	39.7000	39.7000	39.7000	39.7000	-19.668%	1	273	+48.489%
2026-06-11	49.4200	49.4200	49.4200	49.4200	+39.802%	1	274	+19.284%
2026-06-03	33.7000	35.3500	33.3500	35.3500	+16.667%	6	273	+66.761%
2026-06-02	30.3000	30.3000	30.3000	30.3000	-5.313%	1	273	+94.554%
2026-06-01	31.0000	32.0000	31.0000	32.0000	-7.031%	10	272	+84.219%
2026-05-29	34.4200	34.4200	34.4200	34.4200	-11.105%	2	272	+71.267%
2026-05-27	39.0000	39.0000	38.7200	38.7200	+4.932%	12	274	+52.247%
2026-05-22	36.9000	36.9000	36.9000	36.9000	+3.944%	4	262	+59.756%
2026-05-21	35.4500	35.5000	35.4500	35.5000	+11.987%	5	266	+66.056%
2026-05-20	32.2700	32.4000	31.7000	31.7000	-1.797%	15	266	+85.962%
2026-05-19	32.5000	32.5000	32.2800	32.2800	-6.894%	5	269	+82.621%
2026-05-12	34.6700	34.6700	34.6700	34.6700	+12.932%	1	269	+70.032%
2026-05-11	31.7200	31.7200	30.7000	30.7000	-2.540%	2	270	+92.020%
2026-05-06	31.5000	31.5000	31.5000	31.5000	+10.526%	1	270	+87.143%
2026-05-04	28.5000	28.5000	28.5000	28.5000	-9.524%	1	271	+106.842%
2026-05-01	31.0000	32.0000	29.3000	31.5000	-28.846%	10	265	+87.143%
2026-04-24	44.2700	44.2700	44.2700	44.2700	+0.958%	1	265	+33.160%
2026-04-21	43.8500	43.8500	43.8500	43.8500	-7.781%	1	266	+34.436%
2026-04-20	50.0300	50.0300	47.5500	47.5500	-2.959%	2	266	+23.975%
2026-04-17	48.8500	49.0000	48.8500	49.0000	+15.294%	2	266	+20.306%
2026-04-07	42.0000	42.5000	42.0000	42.5000	-6.388%	2	266	+38.706%
2026-04-06	46.5500	46.5500	45.4000	45.4000	-12.709%	7	265	+29.846%
2026-03-31	52.0100	52.0100	52.0100	52.0100	-4.744%	2	258	+13.344%
2026-03-25	54.6000	54.6000	54.6000	54.6000	+4.298%	1	260	+7.967%
2026-03-20	52.3500	52.3500	52.3500	52.3500	-17.689%	1	260	+12.607%
2026-03-13	63.6000	63.6000	63.6000	63.6000	+0.952%	4	260	-7.311%
2026-03-06	62.1000	63.0000	62.1000	63.0000	-20.755%	3	259	-6.429%
2026-02-27	80.0000	80.0000	79.5000	79.5000	+11.501%	2	259	-25.849%
2026-02-23	71.3000	71.3000	71.3000	71.3000	+8.524%	1	259	-17.321%
2026-02-09	65.7000	65.7000	65.7000	65.7000	+0.152%	1	260	-10.274%
2026-02-06	65.6000	65.6000	65.6000	65.6000	+12.889%	1	260	-10.137%
2026-02-04	48.8500	58.1100	48.8500	58.1100	+37.538%	2	261	+1.446%
2026-02-02	42.2500	42.2500	42.2500	42.2500	-2.874%	3	262	+39.527%
2026-01-23	43.7500	43.7500	43.5000	43.5000	-3.676%	3	262	+35.517%
2026-01-22	45.2900	45.2900	45.1600	45.1600	+14.185%	5	265	+30.536%
2026-01-21	39.5500	39.5500	39.5500	39.5500	+17.884%	1	265	+49.052%
2026-01-20	33.5500	33.5500	33.5500	33.5500	-4.688%	3	266	+75.708%
2026-01-16	34.4400	35.2000	34.4400	35.2000	+13.548%	6	266	+67.472%
2026-01-13	29.6000	31.0000	29.6000	31.0000	-6.373%	4	266	+90.161%
2026-01-09	34.3500	35.0300	33.1100	33.1100	-5.400%	25	264	+78.043%
2026-01-08	39.0000	39.0000	35.0000	35.0000	-15.946%	29	239	+68.429%
2026-01-07	32.5000	41.6400	32.5000	41.6400	+26.335%	3	227	+41.571%
2026-01-06	32.9600	32.9600	32.9600	32.9600	+14.444%	1	227	+78.853%
2026-01-05	29.2500	29.2500	28.8000	28.8000	-14.667%	2	227	+104.688%
2026-01-02	34.1000	34.1000	33.7500	33.7500	-0.325%	2	227	+74.667%
2025-12-31	33.8500	33.8600	33.8500	33.8600	-2.139%	2	230	+74.099%
2025-12-30	34.6000	34.6000	34.6000	34.6000	-2.122%	1	230	+70.376%
2025-12-29	38.0000	38.0000	35.3500	35.3500	-3.940%	11	230	+66.761%
2025-12-23	37.0500	37.0500	36.8000	36.8000	+11.346%	4	237	+60.190%
2025-12-18	33.8500	33.8500	33.0500	33.0500	-2.794%	5	237	+78.366%
2025-12-16	34.0000	34.0000	34.0000	34.0000	+7.256%	3	233	+73.382%
2025-12-15	31.7000	31.7000	31.7000	31.7000	+7.095%	1	233	+85.962%
2025-12-11	31.5000	31.6600	29.6000	29.6000	-1.235%	399	232	+99.155%
2025-12-10	29.9700	29.9700	29.9700	29.9700	+1.835%	2	427	+96.697%
2025-12-09	29.4300	29.4300	29.4300	29.4300	-18.295%	2	425	+100.306%
2025-12-08	36.0200	36.0200	36.0200	36.0200	-13.205%	1	425	+63.659%
2025-12-01	42.8000	43.7300	41.5000	41.5000	-11.665%	289	426	+42.048%
2025-11-26	46.9400	46.9800	46.9400	46.9800	+11.831%	2	157	+25.479%
2025-11-24	42.0100	42.0100	42.0100	42.0100	-10.081%	1	157	+40.324%
2025-11-21	44.2000	46.7200	44.2000	46.7200	+2.456%	13	157	+26.177%
2025-11-20	45.6000	45.6000	45.6000	45.6000	-3.574%	2	158	+29.276%
2025-11-19	47.2900	47.2900	47.2900	47.2900	+1.699%	4	160	+24.656%
2025-11-18	46.5000	46.5000	46.5000	46.5000	+9.412%	1	156	+26.774%
2025-11-14	42.3000	42.5000	42.3000	42.5000	+0.473%	2	156	+38.706%
2025-11-13	42.3000	42.3000	42.3000	42.3000	+0.714%	5	156	+39.362%
2025-11-12	42.0000	42.0000	42.0000	42.0000	+2.439%	5	151	+40.357%
2025-11-11	35.0000	41.0000	34.1000	41.0000	+25.382%	11	146	+43.780%
2025-11-10	31.9000	32.7500	31.8000	32.7000	+7.743%	12	148	+80.275%
2025-11-07	30.3500	30.3500	30.3500	30.3500	-8.030%	1	148	+94.234%
2025-11-05	28.9500	33.0000	28.9500	33.0000	+65.829%	12	149	+78.636%
2025-11-04	19.9000	19.9000	19.9000	19.9000	-0.251%	1	155	+196.231%
2025-10-31	19.9500	19.9500	19.9500	19.9500	+5.333%	2	155	+195.489%
2025-10-24	18.5500	19.2800	18.5500	18.9400	-4.584%	12	155	+211.246%
2025-10-23	19.5500	20.0500	19.5500	19.8500	-17.635%	4	147	+196.977%
2025-10-16	24.1000	24.1000	24.1000	24.1000	+12.617%	1	147	+144.606%
2025-10-09	21.4000	21.4000	21.4000	21.4000	-9.514%	2	147	+175.467%
2025-10-03	23.4000	23.6500	23.4000	23.6500	+6.772%	5	147	+149.260%
2025-10-02	22.7000	22.7000	22.1500	22.1500	+0.682%	4	146	+166.140%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+44.262%	1	146	+167.955%
2025-09-30	13.3800	15.9000	13.3800	15.2500	+22.000%	12	145	+286.557%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+4.167%	1	145	+371.600%
2025-09-26	12.0000	12.0000	12.0000	12.0000	+1.695%	2	145	+391.250%
2025-09-25	11.6000	11.8000	11.6000	11.8000	-32.184%	8	145	+399.576%
2025-09-19	14.3000	17.4000	14.3000	17.4000	+30.045%	6	142	+238.793%
2025-09-17	13.3800	13.3800	13.3800	13.3800	-4.429%	1	139	+340.583%
2025-09-12	14.0000	14.0000	14.0000	14.0000	-6.667%	3	140	+321.071%
2025-09-10	15.0000	15.0000	15.0000	15.0000	0.000%	1	143	+293.000%
2025-09-09	15.0000	15.0000	15.0000	15.0000	-6.250%	1	144	+293.000%
2025-09-04	16.0000	16.0000	16.0000	16.0000	-12.568%	3	144	+268.438%
2025-08-28	18.3000	18.3000	18.3000	18.3000	-20.607%	1	147	+222.131%
2025-08-22	23.7500	23.7500	23.0500	23.0500	+2.902%	5	148	+155.748%
2025-08-19	22.4500	22.4500	22.4000	22.4000	-1.538%	3	147	+163.170%
2025-08-18	22.6500	22.7500	22.6500	22.7500	-2.570%	2	147	+159.121%
2025-08-15	23.1000	23.3500	23.1000	23.3500	+12.530%	14	146	+152.463%
2025-08-14	20.7500	20.7500	20.7500	20.7500	+6.684%	11	157	+184.096%
2025-08-13	19.3800	19.4500	19.3800	19.4500	+9.270%	13	146	+203.085%
2025-08-12	17.8000	17.8000	17.8000	17.8000	-6.316%	1	134	+231.180%
2025-08-07	19.0000	19.0000	19.0000	19.0000	+1.333%	2	135	+210.263%
2025-08-06	20.0000	20.0000	18.3000	18.7500	-21.712%	5	137	+214.400%
2025-08-01	23.9500	23.9500	23.9500	23.9500	-21.475%	1	142	+146.138%
2025-07-23	30.3000	30.5000	29.4000	30.5000	+8.929%	6	143	+93.279%
2025-07-22	28.0000	28.0000	28.0000	28.0000	+5.263%	1	140	+110.536%
2025-07-18	26.6000	26.6000	26.6000	26.6000	+4.931%	2	139	+121.617%
2025-07-17	25.3500	25.3500	25.3500	25.3500	-0.197%	6	141	+132.544%
2025-07-16	24.3000	25.4000	24.3000	25.4000	+1.804%	2	147	+132.087%
2025-07-14	24.9500	24.9500	24.9500	24.9500	0.000%	1	147	+136.273%
2025-07-11	24.7000	24.9500	24.7000	24.9500	-8.775%	8	148	+136.273%
2025-07-10	27.3500	27.4000	27.3500	27.3500	-2.321%	3	149	+115.539%
2025-07-09	28.0000	28.0000	28.0000	28.0000	+5.501%	1	149	+110.536%
2025-07-03	26.5400	26.5400	26.5400	26.5400	+8.770%	4	144	+122.118%
2025-07-02	24.4000	24.4000	24.4000	24.4000	+33.333%	2	144	+141.598%
2025-06-30	18.3000	18.3000	18.3000	18.3000	-9.985%	2	143	+222.131%
2025-06-26	20.3300	20.3300	20.3300	20.3300	-19.644%	2	141	+189.966%
2025-06-18	25.5600	25.5600	24.9200	25.3000	-13.946%	8	134	+133.004%
2025-06-12	29.4000	29.4000	29.4000	29.4000	+3.997%	1	134	+100.510%
2025-06-10	28.4300	28.4300	28.2700	28.2700	+6.679%	2	133	+108.525%
2025-06-09	26.5000	26.5000	26.5000	26.5000	+7.855%	1	133	+122.453%
2025-06-05	24.6000	24.6000	24.5700	24.5700	+8.000%	4	133	+139.927%
2025-05-28	23.0000	23.0000	22.7500	22.7500	+8.852%	2	129	+159.121%
2025-05-27	20.9000	20.9000	20.9000	20.9000	+6.470%	2	129	+182.057%
2025-05-23	19.0000	19.6300	19.0000	19.6300	+0.153%	6	125	+200.306%
2025-05-22	19.6000	19.6000	19.6000	19.6000	-5.085%	1	125	+200.765%
2025-05-20	20.6500	20.6500	20.6500	20.6500	+13.462%	4	124	+185.472%
2025-05-16	18.0500	18.2000	18.0500	18.2000	+0.831%	4	120	+223.901%
2025-05-15	18.0500	18.0500	18.0500	18.0500	+17.974%	1	119	+226.593%
2025-05-14	15.4700	15.4700	15.3000	15.3000	-10.000%	5	118	+285.294%
2025-05-12	17.0000	17.0000	17.0000	17.0000	-9.910%	1	115	+246.765%
2025-05-06	19.5900	19.5900	18.8700	18.8700	-13.717%	2	116	+212.401%
2025-05-05	21.8700	21.8700	21.8700	21.8700	+6.165%	2	116	+169.547%
2025-05-02	20.4700	20.6000	20.4700	20.6000	-17.169%	4	114	+186.165%
2025-05-01	24.8700	24.8700	24.8700	24.8700	+10.533%	1	116	+137.033%
2025-04-25	22.5000	22.5000	22.5000	22.5000	-0.881%	2	115	+162.000%
2025-04-23	22.7000	22.7000	22.7000	22.7000	+4.368%	1	114	+159.692%
2025-04-21	21.7500	21.7500	21.7500	21.7500	-4.605%	4	113	+171.034%
2025-04-17	22.8000	22.8000	22.8000	22.8000	-8.249%	1	118	+158.553%
2025-04-11	24.8500	24.8500	24.8500	24.8500	+2.011%	8	118	+137.223%
2025-04-10	24.4100	24.4100	24.3600	24.3600	+4.325%	5	114	+141.995%
2025-04-09	23.3500	23.3500	23.3500	23.3500	-11.385%	1	110	+152.463%
2025-04-08	29.9000	29.9000	26.3500	26.3500	-28.976%	12	111	+123.719%
2025-04-04	37.1000	37.1000	37.1000	37.1000	+0.542%	8	117	+58.895%
2025-04-03	36.9000	36.9000	36.9000	36.9000	+1.235%	1	113	+59.756%
2025-03-25	37.7000	37.7000	36.4500	36.4500	-7.722%	3	112	+61.728%
2025-03-19	39.5000	39.5000	39.5000	39.5000	+1.152%	2	115	+49.241%
2025-03-14	39.0500	39.0500	39.0500	39.0500	-1.513%	2	115	+50.960%
2025-03-12	39.6500	39.6500	39.6500	39.6500	-9.434%	2	116	+48.676%
2025-03-11	45.5400	45.5400	43.7800	43.7800	-15.270%	6	118	+34.651%
2025-03-10	50.0000	51.6700	50.0000	51.6700	+9.936%	7	112	+14.089%
2025-03-07	47.4000	47.4000	47.0000	47.0000	+20.513%	6	109	+25.426%
2025-03-05	39.0000	39.0000	39.0000	39.0000	+9.060%	3	106	+51.154%
2025-02-28	35.7600	35.7600	35.7600	35.7600	-5.497%	2	103	+64.849%
2025-02-26	38.0300	38.0300	37.8400	37.8400	+3.388%	5	103	+55.788%
2025-02-24	36.6000	36.6000	36.6000	36.6000	+35.305%	1	98	+61.066%
2025-02-18	26.0000	27.0500	26.0000	27.0500	-2.523%	3	97	+117.930%
2025-02-13	27.7500	27.7500	27.7500	27.7500	-4.310%	5	93	+112.432%
2025-02-11	29.0000	29.0000	29.0000	29.0000	-10.355%	1	93	+103.276%
2025-02-05	30.0000	33.3200	30.0000	32.3500	+38.485%	7	92	+82.226%
2025-01-31	23.3600	23.3600	23.3600	23.3600	+0.301%	4	88	+152.354%
2025-01-30	23.2900	23.2900	23.2900	23.2900	+3.742%	3	83	+153.113%
2025-01-28	22.4500	22.4500	22.4500	22.4500	+9.512%	5	83	+162.584%
2025-01-24	20.5000	20.5000	20.4000	20.5000	-1.205%	24	78	+187.561%
2025-01-23	19.4000	20.9000	19.4000	20.7500	+5.867%	34	66	+184.096%
2025-01-22	19.6000	19.6000	19.6000	19.6000	-4.390%	3	32	+200.765%
2025-01-21	20.0000	20.5000	18.1000	20.5000	+2.912%	4	29	+187.561%
2025-01-17	20.3100	20.3100	19.1500	19.9200	+16.696%	10	22	+195.934%
2025-01-03	17.0700	17.0700	17.0700	17.0700	-2.065%	2	22	+245.343%
2025-01-02	17.6200	17.6200	17.0900	17.4300	-3.167%	6	23	+238.210%
2024-12-24	18.0000	18.0000	18.0000	18.0000	-25.062%	3	32	+227.500%
2024-12-06	24.0200	24.0200	24.0100	24.0200	-9.015%	6	32	+145.420%
2024-12-04	26.4000	26.4000	26.4000	26.4000	-11.912%	2	29	+123.295%
2024-11-29	29.9700	29.9700	29.9700	29.9700	+6.051%	2	31	+96.697%
2024-11-27	28.2600	28.2600	28.2600	28.2600	-23.601%	1	31	+108.599%
2024-11-25	37.5200	37.5200	36.5900	36.9900	+19.323%	8	31	+59.367%
2024-11-20	31.0000	31.0000	31.0000	31.0000	+8.505%	3	23	+90.161%
2024-11-19	28.5700	28.5700	28.5700	28.5700	-2.658%	1	20	+106.335%
2024-11-18	29.2100	29.3500	29.2100	29.3500	+2.158%	3	21	+100.852%
2024-11-15	29.2300	29.2300	28.7300	28.7300	-16.604%	4	24	+105.186%
2024-11-14	32.1400	34.8500	32.1400	34.4500	-2.270%	8	26	+71.118%
2024-11-13	35.2500	35.2500	35.2500	35.2500	-18.910%	1	21	+67.234%
2024-11-04	43.4700	43.4700	43.4700	43.4700	-3.206%	1	20	+35.611%
2024-11-01	44.9100	44.9100	44.9100	44.9100	-6.105%	2	19	+31.263%
2024-10-11	47.8300	47.8300	47.8300	47.8300	+0.042%	8	19	+23.249%
2024-10-09	47.8100	47.8100	47.8100	47.8100	+8.659%	1	15	+23.301%
2024-10-03	44.0000	44.0000	44.0000	44.0000	-0.045%	1	15	+33.977%
2024-10-02	44.0200	44.0200	44.0200	44.0200	-3.040%	1	15	+33.916%
2024-09-30	45.4000	45.4000	45.4000	45.4000	+3.182%	1	14	+29.846%
2024-09-26	44.0000	44.0000	44.0000	44.0000	-20.578%	1	14	+33.977%
2024-09-23	55.4000	55.4000	55.4000	55.4000	+6.232%	11	13	+6.408%
2024-09-17	52.1800	52.1800	52.1500	52.1500	-4.923%	2	2	+13.039%
2024-09-16	54.8500	54.8500	54.8500	54.8500	0.000%	1	1	+7.475%