Dark

AMGN20270115C360
AMGN Jan 15 2027 360.00 Call (AMGN270115C00360000)
option OPRA

EOD

Jul 17, 2026

34.54-6.141%(-2.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	39.4400	39.4400	34.5400	34.5400	-6.141%	6	668	0.000%
2026-07-16	36.8000	36.8000	36.8000	36.8000	+20.458%	1	667	-6.141%
2026-07-15	30.3100	30.5500	30.3100	30.5500	+4.018%	3	668	+13.061%
2026-07-14	29.3600	29.3700	29.3600	29.3700	-2.425%	6	670	+17.603%
2026-07-13	32.9300	32.9300	29.8000	30.1000	-9.880%	27	670	+14.751%
2026-07-10	33.8300	33.8300	33.4000	33.4000	-4.653%	2	668	+3.413%
2026-07-09	35.0300	35.0300	35.0300	35.0300	-3.499%	3	669	-1.399%
2026-07-07	37.7500	37.7500	36.3000	36.3000	+11.692%	3	671	-4.848%
2026-07-06	32.7600	32.7600	32.5000	32.5000	-16.452%	2	671	+6.277%
2026-07-02	36.0500	41.2500	36.0500	38.9000	+17.879%	15	670	-11.208%
2026-06-29	33.1000	33.4500	32.9000	33.0000	+6.900%	5	670	+4.667%
2026-06-26	33.1800	33.1800	30.5400	30.8700	+3.244%	59	671	+11.889%
2026-06-25	30.4000	31.6500	29.9000	29.9000	+3.103%	3	620	+15.518%
2026-06-24	29.0000	29.0000	29.0000	29.0000	+11.538%	1	620	+19.103%
2026-06-23	26.2500	26.2500	26.0000	26.0000	+4.250%	4	620	+32.846%
2026-06-22	24.0000	24.9400	24.0000	24.9400	+5.232%	8	618	+38.492%
2026-06-18	21.4100	23.8100	21.2000	23.7000	+1.717%	25	609	+45.738%
2026-06-17	27.0000	27.0500	23.3000	23.3000	-18.246%	11	609	+48.240%
2026-06-16	27.6000	28.5000	27.6000	28.5000	-10.095%	3	610	+21.193%
2026-06-12	32.5500	32.5500	31.7000	31.7000	-0.938%	5	607	+8.959%
2026-06-11	33.0000	33.0000	32.0000	32.0000	+20.755%	2	607	+7.938%
2026-06-10	26.5000	26.5000	26.5000	26.5000	-3.285%	2	607	+30.340%
2026-06-09	27.4000	27.4000	27.4000	27.4000	-13.836%	1	609	+26.058%
2026-06-05	30.9500	32.1700	30.9500	31.8000	+21.839%	11	609	+8.616%
2026-06-04	26.1000	26.1000	26.1000	26.1000	+11.064%	1	608	+32.337%
2026-06-03	21.7500	23.5000	21.7500	23.5000	+50.641%	3	608	+46.979%
2026-06-02	15.6000	15.6000	15.6000	15.6000	-27.610%	4	608	+121.410%
2026-05-29	21.5500	21.5500	21.5500	21.5500	-11.644%	1	608	+60.278%
2026-05-27	24.3700	24.3900	24.3700	24.3900	+5.356%	6	607	+41.615%
2026-05-22	23.1500	23.1500	23.1500	23.1500	+25.679%	1	607	+49.201%
2026-05-20	18.4200	18.4200	18.4200	18.4200	-3.053%	4	607	+87.514%
2026-05-19	19.0000	19.0000	19.0000	19.0000	+26.246%	3	593	+81.789%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-27.013%	10	593	+129.502%
2026-05-14	21.5000	21.5000	20.6200	20.6200	+1.576%	6	593	+67.507%
2026-05-13	20.5900	20.5900	20.3000	20.3000	-1.552%	4	596	+70.148%
2026-05-12	19.0700	21.6000	19.0700	20.6200	+14.683%	20	596	+67.507%
2026-05-07	17.9800	17.9800	17.9800	17.9800	-4.362%	1	596	+92.102%
2026-05-06	19.5000	19.5000	18.8000	18.8000	+11.243%	8	596	+83.723%
2026-05-04	16.9000	16.9000	16.9000	16.9000	-41.053%	1	588	+104.379%
2026-04-30	29.2000	29.6900	28.6700	28.6700	+16.545%	19	587	+20.474%
2026-04-29	23.0000	24.6000	22.7100	24.6000	-13.258%	15	588	+40.407%
2026-04-27	28.3600	28.3600	28.3600	28.3600	-4.480%	1	575	+21.791%
2026-04-24	29.4500	29.6900	29.4500	29.6900	-4.472%	6	574	+16.335%
2026-04-23	30.8000	31.0800	30.7500	31.0800	+8.747%	41	578	+11.133%
2026-04-22	28.5800	28.5800	28.5800	28.5800	+2.071%	1	578	+20.854%
2026-04-21	28.0000	28.0000	28.0000	28.0000	-12.908%	1	577	+23.357%
2026-04-20	32.7900	32.7900	32.1500	32.1500	+3.376%	6	577	+7.434%
2026-04-16	31.4900	31.4900	31.1000	31.1000	+1.634%	2	576	+11.061%
2026-04-15	30.3500	31.0000	30.0000	30.6000	-1.766%	16	578	+12.876%
2026-04-13	32.6000	32.6000	31.0500	31.1500	-7.567%	18	583	+10.883%
2026-04-10	33.7000	33.7000	33.7000	33.7000	-14.684%	3	570	+2.493%
2026-04-09	39.5000	39.5000	39.5000	39.5000	+23.053%	15	570	-12.557%
2026-04-08	32.1000	32.1000	32.1000	32.1000	+8.446%	1	570	+7.601%
2026-04-07	28.6500	30.8500	28.3000	29.6000	-5.280%	17	570	+16.689%
2026-04-06	32.3500	32.3500	31.2500	31.2500	-13.674%	4	570	+10.528%
2026-03-30	36.8500	36.8500	36.2000	36.2000	-3.312%	2	573	-4.586%
2026-03-26	37.4400	37.4400	37.4400	37.4400	-1.474%	3	574	-7.746%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+4.683%	6	571	-9.105%
2026-03-20	36.3000	36.3000	36.3000	36.3000	-3.329%	1	565	-4.848%
2026-03-19	39.0200	39.0200	37.5500	37.5500	-0.976%	114	565	-8.016%
2026-03-18	39.1000	39.1000	37.9200	37.9200	-11.937%	2	514	-8.914%
2026-03-17	42.7000	43.0600	42.7000	43.0600	-9.671%	282	513	-19.786%
2026-03-16	47.6700	47.6700	47.6700	47.6700	-0.687%	1	233	-27.544%
2026-03-09	48.0000	48.0000	48.0000	48.0000	+5.286%	1	233	-28.042%
2026-03-06	45.9500	45.9500	45.5900	45.5900	-19.947%	2	233	-24.238%
2026-03-02	56.9500	56.9500	56.9500	56.9500	+10.261%	1	233	-39.350%
2026-02-26	51.4100	51.6500	51.4100	51.6500	-7.603%	32	232	-33.127%
2026-02-25	55.3000	55.9000	55.3000	55.9000	+3.270%	2	200	-38.211%
2026-02-23	54.1300	54.1300	54.1300	54.1300	+6.200%	3	200	-36.191%
2026-02-19	50.4000	50.9700	50.4000	50.9700	-1.450%	3	197	-32.235%
2026-02-18	52.0900	52.0900	51.7200	51.7200	+22.967%	12	197	-33.217%
2026-02-12	42.0600	42.0600	42.0600	42.0600	+6.293%	1	185	-17.879%
2026-02-11	38.0400	39.5700	38.0400	39.5700	-4.420%	8	185	-12.712%
2026-02-10	41.4000	41.4000	41.4000	41.4000	-10.098%	1	185	-16.570%
2026-02-09	46.0500	46.0500	46.0500	46.0500	-2.209%	16	184	-24.995%
2026-02-06	47.1100	47.1100	46.6100	47.0900	+15.219%	4	173	-26.651%
2026-02-04	38.1800	40.8700	38.1800	40.8700	+47.545%	15	172	-15.488%
2026-02-02	26.8400	27.7000	26.8400	27.7000	+5.564%	2	162	+24.693%
2026-01-30	26.7000	26.7000	26.2400	26.2400	-14.304%	8	162	+31.631%
2026-01-27	30.6200	30.6200	30.6200	30.6200	+4.327%	1	162	+12.802%
2026-01-26	29.3500	29.3500	29.3500	29.3500	+4.821%	15	162	+17.683%
2026-01-23	30.3000	30.3000	28.0000	28.0000	-2.371%	7	176	+23.357%
2026-01-22	28.6800	28.6800	28.6800	28.6800	+13.360%	1	176	+20.432%
2026-01-21	25.3000	25.3000	25.3000	25.3000	+16.055%	1	176	+36.522%
2026-01-20	19.9000	21.9000	19.9000	21.8000	-1.580%	14	176	+58.440%
2026-01-16	22.0000	22.1500	22.0000	22.1500	+7.005%	2	172	+55.937%
2026-01-14	18.0000	20.7000	18.0000	20.7000	-8.407%	3	172	+66.860%
2026-01-08	26.0000	26.0000	22.6000	22.6000	+24.862%	3	171	+52.832%
2026-01-05	18.6900	18.6900	17.9500	18.1000	-16.474%	7	163	+90.829%
2026-01-02	21.6600	21.6700	21.6600	21.6700	-2.387%	8	163	+59.391%
2025-12-30	21.5200	22.5000	21.5200	22.2000	-9.572%	3	155	+55.586%
2025-12-23	24.5500	24.5500	24.5500	24.5500	+3.368%	1	155	+40.692%
2025-12-19	23.2600	23.7500	23.2600	23.7500	+6.027%	5	155	+45.432%
2025-12-17	23.2500	23.2500	22.4000	22.4000	+6.161%	4	154	+54.196%
2025-12-15	20.5500	21.4000	20.4000	21.1000	+10.471%	4	151	+63.697%
2025-12-12	19.3500	19.3500	19.1000	19.1000	+2.743%	3	150	+80.838%
2025-12-11	18.3000	18.7500	18.3000	18.5900	-17.378%	23	149	+85.799%
2025-12-08	22.5000	22.5000	22.5000	22.5000	-27.676%	1	145	+53.511%
2025-12-04	31.8000	31.8000	31.1100	31.1100	-3.265%	3	145	+11.025%
2025-11-26	32.1900	32.1900	32.1600	32.1600	+1.740%	2	141	+7.400%
2025-11-21	28.9500	31.6100	28.9500	31.6100	+0.032%	5	141	+9.269%
2025-11-19	32.2800	32.3400	31.6000	31.6000	-5.615%	65	136	+9.304%
2025-11-18	32.5400	33.4800	32.5400	33.4800	+3.653%	7	85	+3.166%
2025-11-17	30.7100	32.6000	30.7100	32.3000	+11.572%	7	83	+6.935%
2025-11-13	31.3600	31.3600	28.9500	28.9500	+2.660%	12	79	+19.309%
2025-11-12	27.9500	28.2000	27.9500	28.2000	+37.561%	8	75	+22.482%
2025-11-10	20.7000	20.7000	20.5000	20.5000	+13.889%	2	71	+68.488%
2025-11-06	18.0000	18.0000	18.0000	18.0000	+5.882%	6	71	+91.889%
2025-11-05	17.0000	17.0000	17.0000	17.0000	+61.137%	6	71	+103.176%
2025-10-27	10.5500	10.5500	10.5500	10.5500	-26.481%	1	67	+227.393%
2025-10-21	14.3500	14.3500	14.3500	14.3500	+2.135%	2	67	+140.697%
2025-10-20	13.7500	14.0500	13.7500	14.0500	+6.439%	2	65	+145.836%
2025-10-10	13.2000	13.2000	13.2000	13.2000	-10.508%	1	64	+161.667%
2025-10-01	14.6000	14.7500	13.6500	14.7500	+45.607%	21	65	+134.169%
2025-09-23	10.1300	10.1300	10.1300	10.1300	+1.199%	1	51	+240.967%
2025-09-22	10.0100	10.0100	10.0100	10.0100	+16.395%	2	52	+245.055%
2025-09-19	8.6000	8.6000	8.6000	8.6000	+11.834%	1	54	+301.628%
2025-09-18	7.6600	7.6900	7.6600	7.6900	+10.647%	2	53	+349.155%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-3.740%	2	54	+396.978%
2025-09-15	7.8000	7.8000	7.2000	7.2200	-21.946%	5	56	+378.393%
2025-09-08	9.4800	9.4800	9.2500	9.2500	-9.314%	5	54	+273.405%
2025-09-05	10.3500	10.3500	10.2000	10.2000	-10.211%	4	51	+238.627%
2025-09-02	11.3600	11.3600	11.3600	11.3600	-21.871%	1	55	+204.049%
2025-08-15	14.3000	14.5500	14.3000	14.5400	-15.465%	6	55	+137.552%
2025-07-17	17.2000	17.2000	17.2000	17.2000	+3.179%	3	50	+100.814%
2025-07-16	16.6700	16.6700	16.6700	16.6700	+4.188%	1	47	+107.199%
2025-07-15	16.1300	16.1300	16.0000	16.0000	+1.911%	3	47	+115.875%
2025-07-11	15.7000	15.7000	15.7000	15.7000	-11.048%	7	47	+120.000%
2025-07-10	17.9500	17.9500	17.6500	17.6500	0.000%	3	54	+95.694%
2025-07-09	17.6500	17.6500	17.6500	17.6500	+14.239%	1	51	+95.694%
2025-07-01	15.4500	15.4500	15.4500	15.4500	+36.726%	12	52	+123.560%
2025-06-30	11.3000	11.3000	11.3000	11.3000	-5.990%	1	41	+205.664%
2025-06-25	12.0200	12.0200	12.0200	12.0200	+14.476%	5	40	+187.354%
2025-05-15	10.5000	10.5000	10.5000	10.5000	+8.247%	1	45	+228.952%
2025-05-14	9.7000	9.7000	9.7000	9.7000	-19.167%	1	45	+256.082%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-18.367%	1	45	+187.833%
2025-04-28	14.7000	14.7000	14.7000	14.7000	-12.396%	15	44	+134.966%
2025-04-16	16.7800	16.7800	16.7800	16.7800	-15.594%	1	29	+105.840%
2025-04-08	19.8800	19.8800	19.8800	19.8800	+9.351%	1	29	+73.742%
2025-04-07	18.1800	18.1800	18.1800	18.1800	-19.664%	1	28	+89.989%
2025-04-04	22.6300	22.6300	22.6300	22.6300	-4.515%	4	29	+52.629%
2025-03-25	23.7000	23.7000	23.7000	23.7000	-14.440%	6	29	+45.738%
2025-03-14	27.7000	27.7000	27.7000	27.7000	-28.313%	12	29	+24.693%
2025-03-10	38.6400	38.6400	38.6400	38.6400	+37.070%	1	23	-10.611%
2025-03-05	28.1900	28.1900	28.1900	28.1900	-1.088%	1	23	+22.526%
2025-02-25	28.5000	28.5000	28.5000	28.5000	+23.913%	1	23	+21.193%
2025-02-05	22.9800	23.0000	22.1800	23.0000	+104.626%	7	23	+50.174%
2025-01-10	11.2400	11.2400	11.2400	11.2400	+1.261%	14	24	+207.295%
2025-01-06	11.1000	11.1000	11.1000	11.1000	+5.714%	2	24	+211.171%
2024-12-30	10.5000	10.5000	10.5000	10.5000	-19.417%	4	22	+228.952%
2024-12-24	13.0300	13.0300	13.0300	13.0300	+0.851%	1	18	+165.081%
2024-12-20	12.9200	12.9200	12.9200	12.9200	-12.997%	5	18	+167.337%
2024-12-16	14.8500	14.8500	14.8500	14.8500	-12.852%	1	13	+132.593%
2024-12-06	17.0400	17.0400	17.0400	17.0400	+27.545%	2	14	+102.700%
2024-11-26	13.3600	13.3600	13.3600	13.3600	-37.570%	1	14	+158.533%
2024-11-19	21.4000	21.4000	21.4000	21.4000	-0.926%	1	14	+61.402%
2024-11-18	21.6000	21.6000	21.6000	21.6000	+1.647%	2	13	+59.907%
2024-11-15	21.2500	21.2500	21.2500	21.2500	-34.555%	14	11	+62.541%
2024-11-05	32.4700	32.4700	32.4700	32.4700	+2.300%	2	4	+6.375%
2024-09-25	31.7400	31.7400	31.7400	31.7400	-22.942%	1	2	+8.822%
2024-09-18	41.1900	41.1900	41.1900	41.1900	0.000%	1	1	-16.145%