Dark

AMGN20270115C370
AMGN Jan 15 2027 370.00 Call (AMGN270115C00370000)
option OPRA

EOD

Sep 11, 2026

32.14-6.407%(-2.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	32.1700	32.1700	32.1400	32.1400	-6.407%	12	470	0.000%
2026-09-10	34.1500	34.3500	34.1100	34.3400	-21.473%	17	481	-6.407%
2026-09-08	46.8600	46.8600	43.7300	43.7300	-48.547%	3	480	-26.504%
2026-09-03	84.9900	84.9900	84.9900	84.9900	+17.357%	1	480	-62.184%
2026-08-31	72.4200	72.4200	72.4200	72.4200	-7.745%	1	481	-55.620%
2026-08-21	78.5000	78.5000	78.5000	78.5000	-2.822%	4	482	-59.057%
2026-08-19	80.7800	80.7800	80.7800	80.7800	+24.641%	2	478	-60.213%
2026-08-18	66.0000	66.9500	64.8100	64.8100	+10.277%	22	480	-50.409%
2026-08-17	58.7700	58.7700	58.7700	58.7700	+1.223%	1	496	-45.312%
2026-08-14	58.0600	58.0600	58.0600	58.0600	-5.131%	10	495	-44.643%
2026-08-13	61.2000	61.2000	61.2000	61.2000	+2.564%	2	495	-47.484%
2026-08-12	60.2500	60.2500	59.6700	59.6700	+2.000%	2	495	-46.137%
2026-08-10	58.5000	58.5000	58.5000	58.5000	+8.333%	2	497	-45.060%
2026-08-07	54.0000	54.0000	54.0000	54.0000	-1.424%	1	497	-40.481%
2026-08-06	54.7800	54.7800	54.7800	54.7800	-4.248%	2	496	-41.329%
2026-08-05	57.2100	57.2100	57.2100	57.2100	+39.537%	1	496	-43.821%
2026-08-03	41.0000	41.0000	41.0000	41.0000	+5.209%	2	498	-21.610%
2026-07-31	39.0900	39.0900	37.3500	38.9700	-16.427%	10	500	-17.526%
2026-07-29	46.6300	46.6300	46.6300	46.6300	+1.723%	3	490	-31.074%
2026-07-28	49.4100	49.4100	45.8400	45.8400	+25.383%	36	493	-29.887%
2026-07-27	36.7500	36.7500	36.0000	36.5600	-0.246%	13	525	-12.090%
2026-07-24	36.6500	36.6500	36.6500	36.6500	+18.608%	50	525	-12.306%
2026-07-16	31.1800	31.5400	30.9000	30.9000	+19.075%	51	550	+4.013%
2026-07-15	25.9500	25.9500	25.9500	25.9500	+4.217%	2	530	+23.854%
2026-07-14	24.9000	24.9000	24.9000	24.9000	-3.113%	2	528	+29.076%
2026-07-13	25.6000	25.7500	25.6000	25.7000	-11.835%	12	526	+25.058%
2026-07-10	29.1500	29.1500	29.1500	29.1500	-3.541%	2	524	+10.257%
2026-07-09	30.2200	30.2200	30.2200	30.2200	-3.758%	1	522	+6.353%
2026-07-07	33.0000	33.0000	31.3500	31.4000	+4.319%	7	523	+2.357%
2026-07-06	30.1000	30.1000	30.1000	30.1000	-10.947%	1	520	+6.777%
2026-07-02	34.3500	34.3500	33.8000	33.8000	+20.071%	7	518	-4.911%
2026-06-30	28.1500	28.1500	28.1500	28.1500	+7.813%	1	518	+14.174%
2026-06-26	28.8500	28.8500	25.9800	26.1100	+4.859%	7	518	+23.095%
2026-06-24	24.9000	24.9000	24.9000	24.9000	+10.421%	1	518	+29.076%
2026-06-23	22.5500	22.5500	22.5500	22.5500	+15.345%	1	518	+42.528%
2026-06-18	20.5000	20.5000	19.5000	19.5500	-2.005%	16	502	+64.399%
2026-06-17	23.4000	23.4000	19.9500	19.9500	-25.421%	7	502	+61.103%
2026-06-15	28.5900	28.5900	26.7500	26.7500	+6.235%	31	497	+20.150%
2026-06-11	24.8300	25.1800	24.8300	25.1800	+14.455%	2	467	+27.641%
2026-06-10	22.0200	22.2200	22.0000	22.0000	-6.183%	20	465	+46.091%
2026-06-08	23.4500	23.4500	23.4500	23.4500	+27.446%	2	446	+37.058%
2026-06-03	18.4000	18.4000	18.4000	18.4000	+18.710%	1	446	+74.674%
2026-06-01	15.5000	15.5000	15.5000	15.5000	-13.649%	1	445	+107.355%
2026-05-29	17.9500	17.9500	17.9500	17.9500	-7.474%	1	446	+79.053%
2026-05-26	19.0000	19.4000	19.0000	19.4000	+10.857%	25	445	+65.670%
2026-05-21	17.5000	17.5000	17.5000	17.5000	+12.179%	1	422	+83.657%
2026-05-20	15.3900	15.7000	15.3900	15.6000	+4.000%	26	422	+106.026%
2026-05-19	15.0000	15.0000	15.0000	15.0000	+13.636%	1	412	+114.267%
2026-05-18	13.8500	13.8500	12.6600	13.2000	-21.893%	60	412	+143.485%
2026-05-13	15.8000	16.9000	15.8000	16.9000	-2.537%	2	412	+90.178%
2026-05-12	16.2100	17.3400	16.2100	17.3400	+30.868%	6	407	+85.352%
2026-05-05	13.2500	13.2500	13.2500	13.2500	-5.018%	3	407	+142.566%
2026-05-04	14.0000	14.0000	13.9500	13.9500	-8.883%	5	404	+130.394%
2026-05-01	17.0000	17.0000	15.3100	15.3100	-39.004%	8	411	+109.928%
2026-04-30	25.1000	25.1000	25.1000	25.1000	+17.564%	1	411	+28.048%
2026-04-29	19.8000	21.3500	19.8000	21.3500	-2.733%	6	411	+50.539%
2026-04-28	23.8000	23.8000	21.9500	21.9500	-8.159%	4	411	+46.424%
2026-04-27	24.5000	24.5000	23.9000	23.9000	-5.720%	5	410	+34.477%
2026-04-24	25.6000	25.6000	25.3500	25.3500	-14.933%	6	408	+26.785%
2026-04-17	28.4500	29.8000	28.4500	29.8000	+14.615%	3	403	+7.852%
2026-04-15	26.0000	26.0000	26.0000	26.0000	-10.653%	1	403	+23.615%
2026-04-14	28.5500	29.1000	28.5500	29.1000	+6.789%	2	404	+10.447%
2026-04-13	29.1000	29.1000	27.2500	27.2500	-8.557%	3	403	+17.945%
2026-04-10	29.8000	29.8000	29.8000	29.8000	-11.310%	1	403	+7.852%
2026-04-09	33.9000	33.9000	33.6000	33.6000	+14.480%	4	403	-4.345%
2026-04-08	27.8000	29.3500	27.8000	29.3500	+16.932%	2	404	+9.506%
2026-04-07	25.1000	25.1000	25.1000	25.1000	-8.059%	2	403	+28.048%
2026-04-06	29.4500	29.4500	27.3000	27.3000	-14.151%	4	403	+17.729%
2026-04-02	30.4800	31.8000	29.2500	31.8000	-2.154%	9	404	+1.069%
2026-04-01	32.5000	32.5000	32.5000	32.5000	+0.775%	1	404	-1.108%
2026-03-31	32.2500	32.2500	32.2500	32.2500	+2.707%	3	404	-0.341%
2026-03-30	32.0000	32.0000	31.4000	31.4000	-0.570%	2	407	+2.357%
2026-03-27	32.0500	32.0500	31.5800	31.5800	-4.012%	11	405	+1.773%
2026-03-26	32.8700	32.9000	32.8700	32.9000	+1.858%	4	401	-2.310%
2026-03-24	33.2000	33.2000	32.3000	32.3000	-2.121%	9	401	-0.495%
2026-03-19	33.0000	33.6900	33.0000	33.0000	-1.404%	44	405	-2.606%
2026-03-18	36.0000	36.0000	33.4700	33.4700	-12.839%	3	396	-3.974%
2026-03-17	38.4000	38.4000	38.4000	38.4000	-14.419%	1	394	-16.302%
2026-03-12	44.8700	44.8700	44.8700	44.8700	-8.429%	1	394	-28.371%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+2.941%	2	393	-34.408%
2026-03-10	48.0000	48.0000	47.6000	47.6000	+3.478%	10	393	-32.479%
2026-03-09	43.0000	46.5000	43.0000	46.0000	+13.022%	20	397	-30.130%
2026-03-06	41.3500	41.5000	40.7000	40.7000	-14.063%	72	382	-21.032%
2026-03-03	47.8000	47.8000	47.3600	47.3600	-11.144%	3	374	-32.137%
2026-03-02	53.2900	53.3000	53.2900	53.3000	+1.543%	7	374	-39.700%
2026-02-27	52.4900	52.4900	52.4900	52.4900	+17.823%	50	374	-38.769%
2026-02-26	44.5500	44.5500	44.5500	44.5500	-11.096%	1	324	-27.856%
2026-02-23	50.1100	50.1100	50.1100	50.1100	+12.354%	3	323	-35.861%
2026-02-20	44.6000	44.6000	44.6000	44.6000	-4.086%	1	323	-27.937%
2026-02-18	46.5000	46.5000	46.5000	46.5000	+5.682%	2	322	-30.882%
2026-02-17	44.0000	44.0000	44.0000	44.0000	+9.453%	1	324	-26.955%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+4.172%	1	324	-20.050%
2026-02-12	38.5900	38.5900	38.5900	38.5900	+7.194%	9	324	-16.714%
2026-02-11	36.2200	36.2200	35.3200	36.0000	+4.257%	4	315	-10.722%
2026-02-10	37.0000	37.0000	34.5300	34.5300	-13.394%	35	315	-6.922%
2026-02-09	40.6300	40.6300	39.8700	39.8700	-9.592%	5	281	-19.388%
2026-02-06	39.0000	44.1500	39.0000	44.1000	+19.837%	3	277	-27.120%
2026-02-05	37.5000	37.5000	36.8000	36.8000	+21.613%	4	275	-12.663%
2026-02-04	30.6000	30.6000	30.2600	30.2600	+32.255%	2	274	+6.213%
2026-02-03	22.8800	22.8800	22.8800	22.8800	-0.131%	2	272	+40.472%
2026-02-02	22.9100	22.9100	22.9100	22.9100	-5.720%	1	270	+40.288%
2026-01-29	24.4000	24.4000	24.3000	24.3000	+9.459%	7	270	+32.263%
2026-01-28	22.4400	22.4400	22.2000	22.2000	-19.536%	5	265	+44.775%
2026-01-27	27.9100	27.9100	27.5900	27.5900	+14.958%	18	265	+16.491%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-10.615%	1	247	+33.917%
2026-01-22	27.0500	27.2500	26.8000	26.8500	+22.883%	12	247	+19.702%
2026-01-21	21.4000	21.8500	21.4000	21.8500	+21.389%	2	239	+47.094%
2026-01-20	16.9500	18.1000	16.9500	18.0000	-5.263%	6	238	+78.556%
2026-01-16	18.4000	19.1000	18.4000	19.0000	+19.572%	5	232	+69.158%
2026-01-13	16.9200	16.9200	15.8900	15.8900	+1.534%	3	232	+102.266%
2026-01-05	15.2500	15.6500	15.2500	15.6500	-13.200%	10	229	+105.367%
2025-12-31	18.0200	18.0500	18.0200	18.0300	-0.111%	57	172	+78.258%
2025-12-30	18.4000	18.4000	18.0500	18.0500	-7.483%	2	172	+78.061%
2025-12-29	20.8300	20.8300	19.5100	19.5100	-5.749%	13	172	+64.736%
2025-12-26	20.5000	20.7000	20.5000	20.7000	+4.545%	2	159	+55.266%
2025-12-23	21.1000	21.1500	19.8000	19.8000	-4.163%	63	159	+62.323%
2025-12-22	20.2600	20.9200	20.2100	20.6600	+2.277%	13	99	+55.566%
2025-12-19	20.2000	20.2000	20.2000	20.2000	+10.383%	2	86	+59.109%
2025-12-18	18.3000	18.3000	18.3000	18.3000	-9.406%	2	86	+75.628%
2025-12-17	20.2000	20.2000	20.2000	20.2000	+9.189%	1	86	+59.109%
2025-12-16	18.6000	18.6000	18.5000	18.5000	+6.322%	2	85	+73.730%
2025-12-15	17.4500	17.4500	17.4000	17.4000	+5.775%	2	83	+84.713%
2025-12-12	16.6500	16.6500	16.4500	16.4500	-0.604%	3	83	+95.380%
2025-12-09	16.5500	16.5500	16.5500	16.5500	-16.876%	1	83	+94.199%
2025-12-08	19.9400	20.1500	19.9100	19.9100	-9.664%	3	83	+61.426%
2025-12-05	22.0400	22.0400	22.0400	22.0400	-11.910%	2	81	+45.826%
2025-12-02	25.3500	25.3500	25.0200	25.0200	-5.119%	5	79	+28.457%
2025-12-01	27.3000	27.3000	26.3700	26.3700	+4.893%	16	74	+21.881%
2025-11-25	25.1400	25.1400	25.1400	25.1400	+3.585%	4	90	+27.844%
2025-11-24	24.2700	24.2700	24.2700	24.2700	-9.203%	1	94	+32.427%
2025-11-21	27.5800	27.5800	26.7300	26.7300	-0.816%	11	94	+20.239%
2025-11-19	27.9000	27.9000	26.8000	26.9500	-4.770%	7	93	+19.258%
2025-11-17	28.3000	28.3000	28.3000	28.3000	+11.991%	1	90	+13.569%
2025-11-13	25.2700	25.2700	25.2700	25.2700	+2.101%	1	90	+27.186%
2025-11-12	24.5000	24.7500	24.4500	24.7500	+3.125%	3	89	+29.859%
2025-11-11	24.0000	24.0000	24.0000	24.0000	+35.211%	1	89	+33.917%
2025-11-10	17.2000	17.8000	17.0500	17.7500	+51.709%	7	88	+81.070%
2025-10-22	11.7000	11.7000	11.7000	11.7000	+3.084%	1	85	+174.701%
2025-10-20	11.3500	11.3500	11.3500	11.3500	-5.809%	1	84	+183.172%
2025-10-17	12.0500	12.0500	12.0500	12.0500	0.000%	2	83	+166.722%
2025-10-16	12.0500	12.0500	12.0500	12.0500	+19.900%	3	83	+166.722%
2025-10-06	10.0500	10.0500	10.0500	10.0500	-12.227%	17	83	+219.801%
2025-10-01	12.2500	12.2500	11.4500	11.4500	+94.068%	2	66	+180.699%
2025-09-29	5.9000	5.9000	5.9000	5.9000	+11.321%	1	67	+444.746%
2025-09-25	5.8500	5.8500	5.3000	5.3000	-36.145%	3	68	+506.415%
2025-09-19	8.3000	8.3000	8.3000	8.3000	+31.329%	1	69	+287.229%
2025-09-17	6.3200	6.3200	6.3200	6.3200	+7.119%	1	69	+408.544%
2025-09-15	5.9000	5.9000	5.9000	5.9000	-65.457%	4	69	+444.746%
2025-07-24	17.0800	17.0800	17.0800	17.0800	+15.718%	4	65	+88.173%
2025-07-22	14.7600	14.7600	14.7600	14.7600	-5.080%	1	67	+117.751%
2025-07-10	15.0500	15.5500	15.0500	15.5500	+8.741%	5	66	+106.688%
2025-07-09	15.2000	15.2000	14.3000	14.3000	-2.919%	4	61	+124.755%
2025-07-02	14.7300	14.7300	14.7300	14.7300	+10.752%	1	57	+118.194%
2025-07-01	13.3000	13.3100	13.3000	13.3000	+33.000%	17	56	+141.654%
2025-06-24	10.0000	10.0000	10.0000	10.0000	-28.571%	1	47	+221.400%
2025-06-23	14.0000	14.0000	14.0000	14.0000	-19.771%	1	48	+129.571%
2025-06-13	17.4500	17.4500	17.4500	17.4500	+12.581%	2	48	+84.183%
2025-06-05	15.5000	15.5100	15.5000	15.5000	+1.639%	8	48	+107.355%
2025-06-03	15.2500	15.2500	15.2500	15.2500	+32.264%	1	44	+110.754%
2025-05-20	12.0000	12.0000	11.5300	11.5300	+7.556%	2	45	+178.751%
2025-05-16	10.6100	10.7200	10.6100	10.7200	+4.078%	12	43	+199.813%
2025-05-13	10.7500	10.7500	10.3000	10.3000	-31.333%	16	38	+212.039%
2025-04-29	15.0000	15.0000	15.0000	15.0000	-24.242%	1	22	+114.267%
2025-04-04	19.8000	19.8000	19.8000	19.8000	+5.882%	6	21	+62.323%
2025-04-02	18.7000	18.7000	18.7000	18.7000	-11.542%	6	21	+71.872%
2025-03-28	21.1400	21.1400	21.1400	21.1400	+3.122%	2	21	+52.034%
2025-03-25	20.6500	20.6500	20.5000	20.5000	-16.327%	11	21	+56.780%
2025-03-24	24.5000	24.5000	24.5000	24.5000	-28.924%	3	21	+31.184%
2025-03-10	34.4700	34.4700	34.4700	34.4700	+10.979%	3	21	-6.760%
2025-03-07	31.0600	31.0600	31.0600	31.0600	+24.339%	2	18	+3.477%
2025-03-05	24.9800	24.9800	24.9800	24.9800	+41.370%	1	19	+28.663%
2025-02-20	17.6700	17.6700	17.6700	17.6700	-15.857%	6	19	+81.890%
2025-02-06	21.0000	21.0000	21.0000	21.0000	+10.818%	4	13	+53.048%
2025-02-05	18.9500	18.9500	18.9500	18.9500	+77.103%	2	9	+69.604%
2024-12-19	10.7000	10.7000	10.7000	10.7000	-27.946%	2	7	+200.374%
2024-12-10	14.8500	14.8500	14.8500	14.8500	-22.454%	1	5	+116.431%
2024-11-14	19.1500	19.1500	19.1500	19.1500	-33.966%	2	6	+67.833%
2024-10-03	29.0000	29.0000	29.0000	29.0000	+1.222%	1	4	+10.828%
2024-09-25	28.6500	28.6500	28.6500	28.6500	-25.931%	2	3	+12.182%
2024-09-19	38.6800	38.6800	38.6800	38.6800	0.000%	1	1	-16.908%