Dark

AMGN20270115C350
AMGN Jan 15 2027 350.00 Call (AMGN270115C00350000)
option OPRA

EOD

Jul 17, 2026

45.30+27.606%(+9.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	45.3000	45.3000	45.3000	45.3000	+27.606%	2	450	0.000%
2026-07-15	35.5000	35.5000	35.5000	35.5000	-0.365%	1	450	+27.606%
2026-07-14	35.6300	35.6300	35.6300	35.6300	+0.536%	50	450	+27.140%
2026-07-13	34.7100	35.4400	34.7100	35.4400	-9.753%	5	450	+27.822%
2026-07-09	41.7700	42.3000	38.8200	39.2700	-8.886%	16	451	+15.355%
2026-07-08	38.5500	43.1000	38.5500	43.1000	+1.364%	3	451	+5.104%
2026-07-07	43.9000	43.9000	42.5200	42.5200	+9.588%	2	453	+6.538%
2026-07-06	38.0000	38.8000	38.0000	38.8000	-7.619%	16	454	+16.753%
2026-07-02	42.0000	42.0000	42.0000	42.0000	+9.261%	1	469	+7.857%
2026-07-01	38.4400	38.4400	38.4400	38.4400	+0.892%	2	469	+17.846%
2026-06-29	38.1000	38.1000	38.1000	38.1000	+6.425%	2	467	+18.898%
2026-06-26	38.0000	38.0000	35.8000	35.8000	+18.191%	8	467	+26.536%
2026-06-23	30.7200	30.7200	30.2900	30.2900	+2.055%	53	467	+49.554%
2026-06-22	29.6800	29.6800	29.6800	29.6800	+10.746%	15	441	+52.628%
2026-06-18	26.8000	26.8000	26.8000	26.8000	-2.011%	1	427	+69.030%
2026-06-17	31.1500	31.1500	27.3500	27.3500	-14.744%	14	427	+65.631%
2026-06-16	32.1300	32.1300	32.0800	32.0800	-15.490%	3	437	+41.209%
2026-06-15	37.9600	37.9600	37.9600	37.9600	+1.227%	11	435	+19.336%
2026-06-12	37.5000	37.5000	37.5000	37.5000	-2.114%	1	430	+20.800%
2026-06-11	34.5000	38.3100	34.5000	38.3100	+32.790%	2	430	+18.246%
2026-06-10	28.7000	28.8500	28.7000	28.8500	-9.928%	2	429	+57.019%
2026-06-09	32.0000	32.0300	32.0000	32.0300	+2.496%	7	429	+41.430%
2026-06-08	31.2500	31.2500	31.2500	31.2500	-15.541%	1	424	+44.960%
2026-06-05	37.0000	37.0000	37.0000	37.0000	+20.915%	1	424	+22.432%
2026-06-04	30.6500	30.8500	30.3800	30.6000	+11.273%	24	423	+48.039%
2026-06-03	25.8000	27.5000	25.8000	27.5000	+30.952%	11	417	+64.727%
2026-06-02	18.9900	21.0000	18.9900	21.0000	-18.605%	6	412	+115.714%
2026-05-29	25.6000	25.8000	25.6000	25.8000	-3.875%	3	410	+75.581%
2026-05-28	26.8400	26.8400	26.8400	26.8400	+0.713%	1	409	+68.778%
2026-05-26	26.7500	26.7500	26.5500	26.6500	-4.137%	14	409	+69.981%
2026-05-22	27.8000	28.0500	27.3700	27.8000	+7.336%	16	405	+62.950%
2026-05-21	25.8500	25.9000	25.8500	25.9000	+10.684%	2	406	+74.903%
2026-05-19	23.4000	23.4000	23.4000	23.4000	+27.520%	4	406	+93.590%
2026-05-18	18.3500	18.3500	18.3500	18.3500	-14.651%	1	405	+146.866%
2026-05-15	24.4000	24.4000	21.4000	21.5000	-11.704%	114	405	+110.698%
2026-05-14	24.3500	24.3500	24.3500	24.3500	-2.209%	1	312	+86.037%
2026-05-13	22.0500	24.9000	22.0500	24.9000	+3.577%	3	308	+81.928%
2026-05-12	24.6500	24.6500	24.0400	24.0400	+9.273%	7	308	+88.436%
2026-05-11	21.3400	22.0000	21.3400	22.0000	+2.326%	5	308	+105.909%
2026-05-07	21.5000	21.5000	21.5000	21.5000	-8.472%	1	306	+110.698%
2026-05-06	22.0300	23.4900	22.0300	23.4900	+11.857%	4	305	+92.848%
2026-05-05	17.9500	21.0000	17.9500	21.0000	+8.696%	2	302	+115.714%
2026-05-04	20.0000	20.0000	19.3200	19.3200	-9.338%	10	302	+134.472%
2026-05-01	22.5000	23.2500	21.2500	21.3100	-37.872%	15	285	+112.576%
2026-04-30	32.9300	34.3000	32.9300	34.3000	+20.224%	3	285	+32.070%
2026-04-29	26.0200	28.5300	26.0200	28.5300	-13.018%	6	283	+58.780%
2026-04-27	33.0300	33.0300	32.8000	32.8000	-10.112%	2	279	+38.110%
2026-04-23	35.4900	36.4900	35.4900	36.4900	+11.420%	2	278	+24.144%
2026-04-07	32.3500	33.1000	32.3500	32.7500	-11.939%	11	279	+38.321%
2026-04-06	36.7500	37.1900	36.7500	37.1900	-4.641%	4	274	+21.807%
2026-04-02	38.6000	39.0000	38.6000	39.0000	-6.047%	16	258	+16.154%
2026-03-31	41.5100	41.5100	41.5100	41.5100	+1.096%	2	258	+9.130%
2026-03-24	41.8000	41.8000	41.0600	41.0600	-6.661%	7	260	+10.326%
2026-03-18	43.9900	43.9900	43.9900	43.9900	-18.957%	1	265	+2.978%
2026-03-13	54.2800	54.2800	54.2800	54.2800	-2.898%	1	265	-16.544%
2026-03-12	55.9000	55.9000	55.9000	55.9000	+11.800%	1	265	-18.962%
2026-03-05	50.0000	50.0000	50.0000	50.0000	-25.373%	1	266	-9.400%
2026-03-02	67.0000	67.0000	67.0000	67.0000	+16.319%	1	265	-32.388%
2026-02-26	56.5000	57.6000	56.5000	57.6000	-2.439%	64	265	-21.354%
2026-02-23	59.0400	59.0400	59.0400	59.0400	+7.541%	1	265	-23.272%
2026-02-20	54.9000	54.9000	54.9000	54.9000	-1.964%	5	266	-17.486%
2026-02-19	57.1000	57.1000	56.0000	56.0000	+2.227%	23	271	-19.107%
2026-02-17	53.5000	54.7800	53.5000	54.7800	+8.325%	6	271	-17.306%
2026-02-13	50.5700	50.5700	50.5700	50.5700	+13.845%	1	271	-10.421%
2026-02-11	44.5400	44.5400	44.4200	44.4200	-4.473%	29	271	+1.981%
2026-02-10	49.8300	49.8300	46.5000	46.5000	-12.970%	2	269	-2.581%
2026-02-09	51.6300	53.4300	50.1300	53.4300	-5.784%	16	269	-15.216%
2026-02-06	52.2500	56.7100	52.2500	56.7100	+21.046%	5	269	-20.120%
2026-02-05	48.4600	48.4600	46.4100	46.8500	-3.402%	19	274	-3.308%
2026-02-04	40.2700	48.5000	40.2700	48.5000	+49.507%	7	274	-6.598%
2026-02-03	32.4400	32.4400	32.4400	32.4400	+6.711%	5	275	+39.642%
2026-01-30	30.4000	30.4000	30.4000	30.4000	-5.736%	1	275	+49.013%
2026-01-28	34.1700	34.1700	31.8600	32.2500	-10.417%	4	275	+40.465%
2026-01-26	34.0000	36.0000	34.0000	36.0000	+7.463%	3	272	+25.833%
2026-01-23	33.7500	33.7500	33.5000	33.5000	-6.944%	3	274	+35.224%
2026-01-22	33.0000	36.0000	33.0000	36.0000	+12.150%	2	271	+25.833%
2026-01-21	32.0000	32.1000	31.8500	32.1000	+25.146%	6	271	+41.121%
2026-01-20	24.0000	25.6500	24.0000	25.6500	-2.657%	24	275	+76.608%
2026-01-16	25.5000	26.3500	25.5000	26.3500	+3.781%	3	254	+71.917%
2026-01-15	25.6400	25.6400	25.3900	25.3900	-1.589%	4	254	+78.417%
2026-01-09	25.8000	25.8000	25.8000	25.8000	-2.273%	1	254	+75.581%
2026-01-08	26.9000	26.9000	26.4000	26.4000	+23.077%	2	254	+71.591%
2026-01-05	21.6500	21.6500	21.0500	21.4500	-17.563%	11	259	+111.189%
2025-12-31	26.0200	26.0200	26.0200	26.0200	-0.497%	6	259	+74.097%
2025-12-30	25.4000	26.1500	24.5000	26.1500	-5.425%	4	259	+73.231%
2025-12-26	27.6500	27.6500	27.6500	27.6500	+11.268%	1	260	+63.834%
2025-12-18	24.8000	24.8500	24.8000	24.8500	-6.226%	2	259	+82.294%
2025-12-17	27.7500	27.7500	26.5000	26.5000	+5.788%	7	258	+70.943%
2025-12-16	25.0500	25.0500	25.0500	25.0500	+6.596%	1	258	+80.838%
2025-12-15	24.4000	24.4000	23.5000	23.5000	+5.856%	4	258	+92.766%
2025-12-12	22.2500	22.2500	22.2000	22.2000	0.000%	2	254	+104.054%
2025-12-11	23.2000	23.2000	22.2000	22.2000	+1.555%	16	252	+104.054%
2025-12-09	22.7000	22.7000	21.8600	21.8600	-20.538%	5	237	+107.228%
2025-12-08	27.6600	27.6600	27.5100	27.5100	-8.300%	2	236	+64.667%
2025-12-05	30.4000	30.4000	30.0000	30.0000	-17.355%	6	235	+51.000%
2025-12-04	37.1100	37.2000	36.3000	36.3000	-5.321%	3	235	+24.793%
2025-12-03	34.7500	38.3400	34.7500	38.3400	+11.778%	34	234	+18.153%
2025-12-02	34.3000	34.3000	34.3000	34.3000	-7.122%	1	254	+32.070%
2025-12-01	36.9300	36.9300	36.9300	36.9300	+2.755%	5	254	+22.665%
2025-11-28	36.2200	36.2200	35.9400	35.9400	-2.257%	5	254	+26.043%
2025-11-21	36.7700	36.7700	36.7700	36.7700	+5.935%	5	250	+23.198%
2025-11-19	36.0500	36.2000	34.7100	34.7100	-4.904%	5	248	+30.510%
2025-11-17	35.1400	36.5500	35.1400	36.5000	+8.793%	7	247	+24.110%
2025-11-14	32.8200	33.5500	32.8200	33.5500	+1.790%	3	244	+35.022%
2025-11-13	35.7100	36.4000	32.9600	32.9600	+2.679%	58	242	+37.439%
2025-11-12	34.5000	34.5500	32.1000	32.1000	+2.132%	17	233	+41.121%
2025-11-11	28.3600	31.4300	28.3600	31.4300	+31.727%	9	243	+44.130%
2025-11-10	24.0000	24.2500	23.8600	23.8600	+1.532%	5	244	+89.858%
2025-11-07	23.2000	23.5000	23.2000	23.5000	+8.847%	2	244	+92.766%
2025-11-06	22.1300	23.0500	21.5900	21.5900	-0.277%	15	244	+109.819%
2025-11-05	20.0000	21.6500	20.0000	21.6500	+60.370%	3	240	+109.238%
2025-10-31	13.5000	13.5000	13.5000	13.5000	+3.846%	2	240	+235.556%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-5.797%	1	240	+248.462%
2025-10-24	13.8000	13.8000	13.8000	13.8000	+2.222%	1	240	+228.261%
2025-10-23	14.1500	14.4000	13.5000	13.5000	-16.667%	10	239	+235.556%
2025-10-20	16.2000	16.2000	16.2000	16.2000	+0.621%	1	236	+179.630%
2025-10-17	16.1000	16.1000	16.1000	16.1000	+5.643%	3	236	+181.366%
2025-10-15	15.2400	15.2400	15.2400	15.2400	-0.131%	2	234	+197.244%
2025-10-13	14.9400	15.2600	14.9400	15.2600	+11.387%	11	234	+196.855%
2025-10-10	14.2000	14.2000	13.7000	13.7000	-11.039%	16	224	+230.657%
2025-10-08	15.9000	16.3500	15.4000	15.4000	0.000%	10	216	+194.156%
2025-10-07	14.5200	15.4000	14.5200	15.4000	-6.949%	6	216	+194.156%
2025-10-03	16.5500	16.5500	16.5500	16.5500	-4.611%	3	216	+173.716%
2025-10-01	13.5000	17.4000	13.5000	17.3500	+44.583%	154	213	+161.095%
2025-09-23	12.0000	12.0000	12.0000	12.0000	+4.803%	2	84	+277.500%
2025-09-19	10.2000	11.4500	10.2000	11.4500	+30.857%	3	86	+295.633%
2025-09-16	8.7500	8.7500	8.7500	8.7500	-27.083%	1	89	+417.714%
2025-09-05	11.7400	12.0000	11.7400	12.0000	+6.667%	2	90	+277.500%
2025-09-04	12.1000	12.1000	11.2500	11.2500	-10.714%	6	90	+302.667%
2025-09-03	12.6000	12.6000	12.6000	12.6000	-6.667%	5	91	+259.524%
2025-08-28	13.5000	13.5000	13.5000	13.5000	-4.930%	5	91	+235.556%
2025-08-26	14.2000	14.2000	14.2000	14.2000	-14.663%	1	90	+219.014%
2025-08-25	16.3200	16.6400	16.3200	16.6400	+1.774%	4	90	+172.236%
2025-08-19	16.4300	16.4300	16.3500	16.3500	-0.729%	4	94	+177.064%
2025-08-18	16.6500	16.6500	16.4700	16.4700	-3.118%	7	92	+175.046%
2025-08-15	16.8000	17.0000	16.8000	17.0000	+30.769%	5	90	+166.471%
2025-08-07	13.0000	13.0000	13.0000	13.0000	-2.985%	4	90	+248.462%
2025-08-06	13.5000	13.5000	13.4000	13.4000	-40.444%	2	90	+238.060%
2025-07-23	22.5000	22.5000	22.5000	22.5000	+15.385%	3	91	+101.333%
2025-07-16	18.7400	19.5000	18.7400	19.5000	-6.250%	8	91	+132.308%
2025-07-10	20.8000	20.8000	20.8000	20.8000	+13.661%	1	84	+117.788%
2025-07-09	18.3000	18.3000	18.3000	18.3000	+2.809%	1	84	+147.541%
2025-07-01	16.7500	17.8000	16.7500	17.8000	+32.836%	4	85	+154.494%
2025-06-30	13.4000	13.4000	13.4000	13.4000	-7.904%	1	85	+238.060%
2025-06-27	14.5500	14.5500	14.5500	14.5500	+7.778%	3	84	+211.340%
2025-06-25	13.5000	13.5000	13.5000	13.5000	+9.135%	2	84	+235.556%
2025-06-24	12.3700	12.3700	12.3700	12.3700	-8.234%	1	84	+266.209%
2025-06-23	13.4800	13.4800	13.4800	13.4800	-37.302%	1	83	+236.053%
2025-06-16	21.4800	21.5000	21.4800	21.5000	+6.700%	4	82	+110.698%
2025-06-02	20.1500	20.1500	20.1500	20.1500	+37.075%	2	78	+124.814%
2025-05-23	14.7000	14.7000	14.7000	14.7000	-5.466%	2	77	+208.163%
2025-05-20	15.5500	15.5500	15.5500	15.5500	+15.185%	1	77	+191.318%
2025-05-16	13.5000	13.5000	13.5000	13.5000	+7.827%	2	77	+235.556%
2025-05-14	12.5200	12.5200	12.5200	12.5200	-13.655%	1	77	+261.821%
2025-05-09	14.5000	14.5000	14.5000	14.5000	-3.654%	2	76	+212.414%
2025-05-08	15.0500	15.0500	15.0500	15.0500	+3.082%	1	76	+200.997%
2025-05-07	14.6000	14.6000	14.6000	14.6000	+3.546%	1	75	+210.274%
2025-05-06	14.1000	14.1000	14.1000	14.1000	-26.601%	1	74	+221.277%
2025-05-01	19.2100	19.2100	19.2100	19.2100	-1.386%	2	73	+135.815%
2025-04-29	19.4800	19.4800	19.4800	19.4800	+23.291%	3	72	+132.546%
2025-04-21	15.8000	15.8000	15.8000	15.8000	-17.922%	1	75	+186.709%
2025-04-11	19.2500	19.2500	19.2500	19.2500	+8.757%	2	76	+135.325%
2025-04-10	17.7000	17.7000	17.7000	17.7000	-27.310%	6	75	+155.932%
2025-04-02	24.3500	24.3500	24.3500	24.3500	-22.698%	6	75	+86.037%
2025-03-14	31.5000	31.5000	31.5000	31.5000	-24.731%	12	75	+43.810%
2025-03-10	41.8500	41.8500	41.8500	41.8500	+6.760%	3	77	+8.244%
2025-03-07	38.5000	39.2000	38.5000	39.2000	+18.501%	14	74	+15.561%
2025-03-05	33.0800	33.0800	33.0800	33.0800	+24.361%	1	68	+36.941%
2025-02-21	26.6000	26.6000	26.6000	26.6000	+3.744%	4	68	+70.301%
2025-02-05	25.6400	25.6400	25.6400	25.6400	+47.781%	1	70	+76.677%
2025-01-28	17.3500	17.3500	17.3500	17.3500	-2.528%	1	71	+161.095%
2025-01-27	17.8000	17.8000	17.8000	17.8000	+17.492%	1	72	+154.494%
2025-01-17	15.1000	15.1500	14.7500	15.1500	+2.020%	18	62	+199.010%
2025-01-16	14.3500	14.8500	14.3500	14.8500	-1.000%	3	62	+205.051%
2025-01-15	15.0000	15.0000	15.0000	15.0000	+1.695%	3	59	+202.000%
2025-01-14	14.7500	14.7500	14.7500	14.7500	-2.318%	2	56	+207.119%
2025-01-13	14.5000	15.1000	14.5000	15.1000	+11.852%	6	54	+200.000%
2025-01-10	13.0000	13.5000	13.0000	13.5000	+4.247%	4	48	+235.556%
2025-01-08	12.9000	12.9500	12.9000	12.9500	+1.172%	3	43	+249.807%
2025-01-07	13.0500	13.0500	12.8000	12.8000	+6.667%	4	43	+253.906%
2025-01-06	12.0000	12.0000	12.0000	12.0000	-13.357%	1	39	+277.500%
2024-12-24	13.8500	13.8500	13.8500	13.8500	-6.922%	1	37	+227.076%
2024-12-23	14.8800	14.8800	14.8800	14.8800	+4.789%	2	37	+204.435%
2024-12-18	14.4000	14.4000	14.2000	14.2000	-28.138%	2	39	+219.014%
2024-12-10	19.7600	19.7600	19.7600	19.7600	+4.110%	2	37	+129.251%
2024-11-26	18.9800	18.9800	18.9800	18.9800	-20.151%	2	35	+138.672%
2024-11-19	23.2000	23.7800	23.2000	23.7700	+1.149%	12	34	+90.576%
2024-11-15	22.2000	23.5000	22.2000	23.5000	-5.242%	40	41	+92.766%
2024-11-14	24.8000	24.8000	24.8000	24.8000	-11.429%	1	54	+82.661%
2024-11-13	28.0000	28.0000	28.0000	28.0000	-23.288%	1	55	+61.786%
2024-10-22	35.5000	36.5000	35.5000	36.5000	-3.439%	2	55	+24.110%
2024-09-30	37.8000	37.8000	37.8000	37.8000	-3.694%	1	55	+19.841%
2024-09-27	39.3000	39.3000	39.0500	39.2500	+15.407%	26	55	+15.414%
2024-09-25	36.7300	36.7300	33.2100	34.0100	-23.590%	36	44	+33.196%
2024-09-24	44.5100	44.5100	44.5100	44.5100	-3.658%	10	15	+1.775%
2024-09-19	46.2000	46.2000	46.2000	46.2000	0.000%	5	5	-1.948%