Dark

AMGN20270115C340
AMGN Jan 15 2027 340.00 Call (AMGN270115C00340000)
option OPRA

EOD

Sep 15, 2026

49.25-20.139%(-12.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	49.2500	49.2500	49.2500	49.2500	-20.139%	1	397	0.000%
2026-09-09	63.0500	63.0500	61.6700	61.6700	-5.588%	11	397	-20.139%
2026-09-08	65.5200	65.5200	65.3200	65.3200	-36.950%	5	388	-24.602%
2026-09-04	103.2800	103.6000	103.2800	103.6000	+6.006%	3	390	-52.461%
2026-08-31	97.7300	97.7300	97.7300	97.7300	-8.424%	1	390	-49.606%
2026-08-26	106.7200	106.7200	106.7200	106.7200	-4.416%	1	390	-53.851%
2026-08-25	111.6500	111.6500	111.6500	111.6500	+11.083%	1	390	-55.889%
2026-08-20	100.5100	100.5100	100.5100	100.5100	-2.370%	2	390	-51.000%
2026-08-19	102.9500	102.9500	102.9500	102.9500	+14.593%	4	390	-52.161%
2026-08-18	89.8400	89.8400	89.8400	89.8400	+10.654%	1	394	-45.180%
2026-08-14	81.1900	81.1900	81.1900	81.1900	-0.831%	6	394	-39.340%
2026-08-10	81.8700	81.8700	81.8700	81.8700	+11.464%	1	394	-39.844%
2026-08-06	73.4500	73.4500	73.4500	73.4500	+34.721%	3	394	-32.948%
2026-08-03	54.5200	54.5200	54.5200	54.5200	-20.409%	1	394	-9.666%
2026-07-29	69.1300	69.2300	68.5000	68.5000	+3.631%	11	395	-28.102%
2026-07-28	66.1000	66.1000	66.1000	66.1000	+22.885%	1	397	-25.492%
2026-07-27	58.1000	58.1000	53.4900	53.7900	+17.317%	13	398	-8.440%
2026-07-23	45.8500	45.8500	45.8500	45.8500	-8.116%	10	398	+7.415%
2026-07-07	49.9000	49.9000	49.9000	49.9000	-6.833%	1	408	-1.303%
2026-07-02	53.5600	53.5600	53.5600	53.5600	+17.974%	10	413	-8.047%
2026-07-01	45.1900	45.4000	45.1900	45.4000	+45.746%	10	413	+8.480%
2026-06-18	33.3500	33.3500	31.1500	31.1500	-3.261%	2	404	+58.106%
2026-06-17	32.2000	32.2000	32.2000	32.2000	-25.081%	2	404	+52.950%
2026-06-11	42.9800	42.9800	42.9800	42.9800	+16.889%	2	404	+14.588%
2026-06-09	37.7500	37.7500	36.1100	36.7700	-0.487%	4	404	+33.941%
2026-06-08	36.9500	36.9500	36.9500	36.9500	-8.878%	2	403	+33.288%
2026-06-05	39.6900	40.5500	39.6900	40.5500	+13.585%	2	405	+21.455%
2026-06-04	36.9900	36.9900	35.7000	35.7000	+10.015%	2	405	+37.955%
2026-06-03	30.0000	32.4500	30.0000	32.4500	+27.505%	5	404	+51.772%
2026-06-02	25.4500	25.4500	25.4500	25.4500	-5.636%	1	399	+93.517%
2026-06-01	26.5600	26.9700	26.5600	26.9700	-17.573%	5	399	+82.610%
2026-05-27	32.7200	32.7200	32.7200	32.7200	+1.868%	2	401	+50.520%
2026-05-22	32.1200	32.1200	32.1200	32.1200	+8.331%	4	399	+53.331%
2026-05-21	30.2500	30.3500	29.6500	29.6500	+9.329%	5	399	+66.105%
2026-05-20	27.1200	27.1200	27.1200	27.1200	+15.404%	1	399	+81.600%
2026-05-19	23.5000	23.5000	23.5000	23.5000	+1.075%	1	366	+109.574%
2026-05-18	22.5900	23.2500	22.5900	23.2500	-8.103%	90	366	+111.828%
2026-05-15	25.3000	25.3000	25.3000	25.3000	-14.237%	1	366	+94.664%
2026-05-14	29.2000	29.5000	29.2000	29.5000	+15.914%	8	366	+66.949%
2026-05-11	25.4500	25.4500	25.4500	25.4500	-5.143%	1	367	+93.517%
2026-05-08	24.5000	26.8300	24.5000	26.8300	+4.764%	3	367	+83.563%
2026-05-06	27.7200	27.7200	25.6100	25.6100	+12.571%	11	366	+92.308%
2026-05-05	22.7500	22.7500	22.7500	22.7500	-9.686%	2	367	+116.484%
2026-05-01	25.9000	25.9000	25.1900	25.1900	-37.041%	2	364	+95.514%
2026-04-30	40.0100	40.0100	40.0100	40.0100	+18.198%	1	364	+23.094%
2026-04-29	33.8500	33.8500	33.8500	33.8500	-10.686%	1	363	+45.495%
2026-04-27	37.9000	37.9000	37.9000	37.9000	-3.316%	1	363	+29.947%
2026-04-24	38.5000	39.2000	38.5000	39.2000	+3.158%	4	362	+25.638%
2026-04-22	39.6500	39.6500	38.0000	38.0000	-10.272%	2	358	+29.605%
2026-04-17	42.3500	42.3500	42.3500	42.3500	+8.340%	1	358	+16.293%
2026-04-15	39.0900	39.0900	39.0900	39.0900	-9.072%	1	358	+25.991%
2026-04-14	42.9900	42.9900	42.9900	42.9900	+3.715%	3	357	+14.562%
2026-04-13	41.1000	41.4500	41.0900	41.4500	-7.889%	332	354	+18.818%
2026-04-10	45.0000	45.0000	45.0000	45.0000	-8.444%	1	432	+9.444%
2026-04-09	47.0000	49.1500	47.0000	49.1500	+33.198%	4	432	+0.203%
2026-04-07	36.9000	36.9000	36.9000	36.9000	-12.289%	3	433	+33.469%
2026-04-06	42.0700	42.0700	42.0700	42.0700	-13.436%	1	433	+17.067%
2026-03-27	48.6000	48.6000	48.6000	48.6000	+1.461%	1	432	+1.337%
2026-03-25	47.9000	47.9000	47.9000	47.9000	+3.033%	4	432	+2.818%
2026-03-20	46.4900	46.4900	46.4900	46.4900	-26.960%	2	432	+5.937%
2026-03-10	63.6500	63.6500	63.6500	63.6500	+6.831%	2	432	-22.624%
2026-03-06	59.5900	59.5900	59.5800	59.5800	-8.338%	4	432	-17.338%
2026-03-04	65.0000	65.0000	65.0000	65.0000	-1.605%	1	432	-24.231%
2026-03-03	66.0600	66.0600	66.0600	66.0600	+8.295%	1	432	-25.447%
2026-02-26	61.0000	61.0000	61.0000	61.0000	-9.294%	5	432	-19.262%
2026-02-25	67.2500	67.2500	67.2500	67.2500	+1.894%	2	437	-26.766%
2026-02-24	66.0000	66.0000	66.0000	66.0000	+7.667%	8	437	-25.379%
2026-02-18	59.5900	61.3000	59.5900	61.3000	+11.455%	3	437	-19.657%
2026-02-12	53.5500	55.0000	53.5500	55.0000	+9.518%	9	437	-10.455%
2026-02-11	52.0000	52.0000	50.2200	50.2200	-6.254%	17	437	-1.932%
2026-02-10	53.5700	53.5700	53.5700	53.5700	-6.001%	2	420	-8.064%
2026-02-09	57.1900	57.1900	56.9900	56.9900	-8.816%	2	420	-13.581%
2026-02-06	62.5000	62.5000	62.5000	62.5000	+19.503%	5	421	-21.200%
2026-02-05	52.3000	52.3000	52.3000	52.3000	-0.343%	1	426	-5.832%
2026-02-04	41.4000	52.4800	41.4000	52.4800	+47.831%	13	426	-6.155%
2026-02-03	35.5000	35.5000	35.5000	35.5000	-5.960%	1	432	+38.732%
2026-02-02	37.7500	37.7500	37.7500	37.7500	+2.027%	3	431	+30.464%
2026-01-29	37.0000	37.0000	37.0000	37.0000	+1.370%	15	431	+33.108%
2026-01-28	39.0200	39.0200	36.5000	36.5000	-10.319%	2	416	+34.932%
2026-01-27	40.7000	40.7000	40.7000	40.7000	+8.533%	2	416	+21.007%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-4.967%	1	416	+31.333%
2026-01-22	39.3400	40.2500	39.3400	39.4600	+7.170%	4	415	+24.810%
2026-01-21	34.2300	36.8200	34.2300	36.8200	+25.794%	4	415	+33.759%
2026-01-20	29.2700	29.2700	29.2700	29.2700	-4.033%	1	411	+68.261%
2026-01-16	30.6500	30.6500	30.5000	30.5000	+7.965%	13	397	+61.475%
2026-01-14	27.9000	28.2500	27.9000	28.2500	+4.824%	4	397	+74.336%
2026-01-13	26.8500	26.9500	26.8500	26.9500	-3.162%	2	394	+82.746%
2026-01-09	27.8300	27.8300	27.8300	27.8300	-10.226%	3	393	+76.967%
2026-01-08	35.6300	35.6300	30.2500	31.0000	-14.127%	11	392	+58.871%
2026-01-07	33.0000	38.1400	33.0000	36.1000	+18.750%	35	390	+36.427%
2026-01-06	30.4000	30.4000	30.4000	30.4000	+22.088%	1	385	+62.007%
2026-01-05	24.8000	24.9500	24.6000	24.9000	-20.192%	9	385	+97.791%
2025-12-29	31.2000	31.2000	31.2000	31.2000	-1.608%	1	385	+57.853%
2025-12-23	31.7100	31.7100	31.7100	31.7100	-0.906%	24	384	+55.314%
2025-12-22	32.0000	32.0000	32.0000	32.0000	+11.888%	1	372	+53.906%
2025-12-18	29.3000	29.3000	28.5000	28.6000	-5.141%	3	371	+72.203%
2025-12-17	30.1500	30.1500	30.1500	30.1500	+5.604%	1	369	+63.350%
2025-12-15	27.1500	28.7100	27.1500	28.5500	+8.762%	227	369	+72.504%
2025-12-12	26.5000	26.5000	26.2500	26.2500	+2.539%	101	167	+87.619%
2025-12-11	25.1300	27.0000	25.1300	25.6000	-4.478%	19	87	+92.383%
2025-12-10	26.8000	26.8000	26.8000	26.8000	-21.153%	1	82	+83.769%
2025-12-05	33.9900	33.9900	33.9900	33.9900	-14.619%	1	81	+44.896%
2025-12-01	39.8100	39.8100	39.8100	39.8100	+2.868%	1	82	+23.713%
2025-11-25	39.0000	39.0000	38.7000	38.7000	-5.610%	2	81	+27.261%
2025-11-21	35.0000	41.0700	35.0000	41.0000	+7.980%	8	81	+20.122%
2025-11-20	38.7500	38.7500	37.5000	37.9700	-5.075%	11	82	+29.708%
2025-11-19	40.0000	40.0000	40.0000	40.0000	-3.171%	6	74	+23.125%
2025-11-17	40.6200	41.3100	40.6200	41.3100	+10.455%	2	68	+19.221%
2025-11-14	37.8200	38.7900	37.4000	37.4000	-2.094%	3	66	+31.684%
2025-11-13	38.2000	38.2000	38.2000	38.2000	+4.229%	1	65	+28.927%
2025-11-12	39.1500	39.4000	36.6500	36.6500	+0.825%	4	65	+34.379%
2025-11-11	30.3500	36.3500	30.0500	36.3500	+31.227%	19	65	+35.488%
2025-11-10	28.0100	28.0100	27.6000	27.7000	+1.243%	39	70	+77.798%
2025-11-07	26.3700	27.3600	26.3700	27.3600	+63.051%	4	63	+80.007%
2025-10-31	16.3700	16.7800	16.3700	16.7800	+3.262%	4	61	+193.504%
2025-10-24	16.2200	16.2500	16.2200	16.2500	-4.692%	6	61	+203.077%
2025-10-23	16.6000	17.0500	16.6000	17.0500	-11.198%	4	61	+188.856%
2025-10-08	19.2000	19.2000	19.2000	19.2000	-4.000%	2	61	+156.510%
2025-10-03	20.2000	20.2000	19.8300	20.0000	+7.527%	3	63	+146.250%
2025-10-02	18.6800	18.6800	18.6000	18.6000	-7.463%	2	62	+164.785%
2025-10-01	20.1000	20.1000	20.1000	20.1000	+68.908%	1	62	+145.025%
2025-09-30	11.8500	11.9000	11.8500	11.9000	+16.667%	3	61	+313.866%
2025-09-29	10.2000	10.2000	10.2000	10.2000	+7.368%	1	59	+382.843%
2025-09-26	9.5000	9.5000	9.5000	9.5000	-2.062%	1	59	+418.421%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-31.206%	1	59	+407.732%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+30.074%	2	59	+249.291%
2025-09-18	10.8000	11.0800	10.8000	10.8400	-3.214%	3	61	+354.336%
2025-09-17	11.2000	11.2000	11.2000	11.2000	-29.956%	1	63	+339.732%
2025-08-28	15.9900	15.9900	15.9900	15.9900	-16.719%	1	63	+208.005%
2025-08-19	19.2500	19.2500	19.2000	19.2000	-1.538%	2	63	+156.510%
2025-08-18	19.5500	19.5500	19.5000	19.5000	-3.226%	2	62	+152.564%
2025-08-15	19.7500	20.1500	19.7500	20.1500	+19.940%	3	62	+144.417%
2025-08-08	16.8000	16.8000	16.8000	16.8000	+9.446%	1	62	+193.155%
2025-08-06	16.0000	16.0000	15.0000	15.3500	-34.820%	3	61	+220.847%
2025-07-10	23.8100	23.9500	23.5500	23.5500	+2.391%	10	61	+109.130%
2025-07-03	23.0000	23.0000	23.0000	23.0000	+39.394%	1	61	+114.130%
2025-06-27	16.5000	16.5000	16.5000	16.5000	+0.365%	1	61	+198.485%
2025-06-25	16.4400	16.4400	16.4400	16.4400	-1.439%	5	62	+199.574%
2025-06-23	16.6800	16.6800	16.6800	16.6800	-31.499%	1	57	+195.264%
2025-06-13	24.3500	24.3500	24.3500	24.3500	+0.288%	2	57	+102.259%
2025-06-11	24.2800	24.2800	24.2800	24.2800	+29.493%	2	58	+102.842%
2025-05-28	18.7500	18.7500	18.7500	18.7500	+12.275%	2	58	+162.667%
2025-05-23	16.7000	16.7000	16.7000	16.7000	+24.164%	4	56	+194.910%
2025-05-14	13.3500	13.4500	13.3500	13.4500	-17.737%	12	56	+266.171%
2025-05-06	16.3400	16.3500	16.3400	16.3500	-28.913%	3	59	+201.223%
2025-04-29	22.0400	23.0000	22.0400	23.0000	+5.505%	4	56	+114.130%
2025-04-09	21.8000	21.8000	21.8000	21.8000	-9.167%	11	52	+125.917%
2025-04-07	24.0000	24.0000	24.0000	24.0000	-26.829%	2	51	+105.208%
2025-04-04	32.8000	32.8000	32.8000	32.8000	+8.970%	2	51	+50.152%
2025-03-27	30.0900	30.1000	30.0900	30.1000	-13.231%	4	52	+63.621%
2025-03-14	34.6900	34.6900	34.6900	34.6900	-18.376%	2	52	+41.972%
2025-03-07	41.4000	42.5000	41.4000	42.5000	+15.489%	16	51	+15.882%
2025-03-04	36.8000	36.8000	36.8000	36.8000	+18.138%	1	51	+33.832%
2025-02-28	31.1500	31.1500	31.1500	31.1500	-7.015%	8	50	+58.106%
2025-02-24	32.7000	33.5000	32.3700	33.5000	+13.176%	8	46	+47.015%
2025-02-05	29.5000	29.7500	29.5000	29.6000	+37.037%	32	39	+66.385%
2025-01-29	21.6000	21.6000	21.6000	21.6000	+29.187%	1	33	+128.009%
2025-01-16	16.9800	16.9800	16.7200	16.7200	+16.031%	2	33	+194.557%
2025-01-10	14.4100	14.4100	14.4100	14.4100	-1.772%	14	34	+241.777%
2025-01-06	14.6700	14.6700	14.6700	14.6700	+2.947%	4	27	+235.719%
2024-12-30	14.2500	14.2500	14.2500	14.2500	-31.159%	1	31	+245.614%
2024-12-13	20.7000	20.7000	20.7000	20.7000	-15.682%	2	30	+137.923%
2024-11-27	24.5500	24.5500	24.5500	24.5500	+11.591%	4	35	+100.611%
2024-11-26	18.1000	22.0000	16.2500	22.0000	-31.994%	15	35	+123.864%
2024-11-25	32.9900	33.5000	32.3000	32.3500	+13.112%	18	32	+52.241%
2024-11-20	28.5500	28.6000	28.5500	28.6000	+7.925%	2	22	+72.203%
2024-11-19	26.5900	26.6800	26.5000	26.5000	+6.941%	12	22	+85.849%
2024-11-15	25.6000	25.6100	24.7800	24.7800	-8.222%	26	21	+98.749%
2024-11-14	27.0000	27.0000	27.0000	27.0000	-31.784%	1	19	+82.407%
2024-10-29	39.5800	39.5800	39.5800	39.5800	+3.585%	10	18	+24.432%
2024-09-25	38.4700	38.4700	38.2100	38.2100	-23.930%	4	8	+28.893%
2024-09-19	51.7900	51.7900	49.9000	50.2300	+1.948%	4	4	-1.951%
2024-09-18	49.2700	49.2700	49.2700	49.2700	0.000%	1	1	-0.041%