Dark

AMGN20270115C380
AMGN Jan 15 2027 380.00 Call (AMGN270115C00380000)
option OPRA

EOD

Sep 17, 2026

26.87+5.373%(+1.37)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.2500	27.2500	25.5500	26.8700	+5.373%	13	736	0.000%
2026-09-15	25.5000	25.5000	25.5000	25.5000	-4.063%	1	748	+5.373%
2026-09-14	26.4100	26.5800	26.4100	26.5800	-0.969%	6	748	+1.091%
2026-09-11	27.0700	27.0700	26.0000	26.8400	-6.806%	15	745	+0.112%
2026-09-10	32.0000	32.0000	28.6300	28.8000	-14.030%	190	734	-6.701%
2026-09-09	35.0000	35.0000	33.5000	33.5000	-14.541%	2	669	-19.791%
2026-09-08	45.1800	45.1800	36.5300	39.2000	-43.799%	50	669	-31.454%
2026-09-02	69.7500	69.7500	69.7500	69.7500	+4.714%	1	680	-61.477%
2026-09-01	66.6100	66.6100	66.6100	66.6100	-13.246%	1	681	-59.661%
2026-08-25	76.7800	76.7800	76.7800	76.7800	+9.686%	2	681	-65.004%
2026-08-21	70.0000	70.0000	70.0000	70.0000	+2.594%	2	679	-61.614%
2026-08-20	68.0000	68.2300	68.0000	68.2300	-1.544%	6	679	-60.618%
2026-08-19	68.5000	69.3000	68.5000	69.3000	+35.882%	9	678	-61.227%
2026-08-14	47.5000	51.0000	47.5000	51.0000	-3.226%	19	673	-47.314%
2026-08-13	53.9000	53.9000	52.0000	52.7000	+1.796%	464	675	-49.013%
2026-08-11	54.9000	54.9000	51.7700	51.7700	+6.852%	9	957	-48.097%
2026-08-10	48.4500	48.4500	48.4500	48.4500	+0.415%	1	959	-44.541%
2026-08-07	47.0000	48.2500	47.0000	48.2500	+6.044%	2	960	-44.311%
2026-08-05	52.5000	55.0000	45.5000	45.5000	+46.067%	540	960	-40.945%
2026-08-03	31.1500	31.1500	31.1500	31.1500	-11.000%	2	1,286	-13.740%
2026-07-30	35.0000	35.0000	35.0000	35.0000	-9.677%	1	1,288	-23.229%
2026-07-29	44.1500	44.1500	38.7500	38.7500	-4.226%	13	1,292	-30.658%
2026-07-28	41.6300	43.5000	40.1300	40.4600	+27.755%	61	1,292	-33.589%
2026-07-27	31.0000	31.9000	31.0000	31.6700	+0.540%	4	1,288	-15.156%
2026-07-24	31.5000	31.5000	31.5000	31.5000	+16.667%	10	1,286	-14.698%
2026-07-23	26.8500	27.0000	26.8500	27.0000	+1.695%	5	1,286	-0.481%
2026-07-22	26.5500	26.5500	26.5500	26.5500	+8.811%	10	1,283	+1.205%
2026-07-21	24.4000	24.4000	24.4000	24.4000	-3.175%	2	1,273	+10.123%
2026-07-20	26.1500	26.1500	25.2000	25.2000	-8.530%	4	1,273	+6.627%
2026-07-17	27.5500	27.5500	27.5500	27.5500	+2.952%	1	1,271	-2.468%
2026-07-16	26.7900	26.7900	26.5500	26.7600	+22.359%	6	1,271	+0.411%
2026-07-13	21.8700	21.8700	21.8700	21.8700	-10.148%	2	1,271	+22.862%
2026-07-10	24.3400	24.3400	24.3400	24.3400	-9.009%	3	1,273	+10.394%
2026-07-07	27.1500	28.0000	26.3000	26.7500	-6.697%	5	1,276	+0.449%
2026-07-02	29.3500	29.3500	28.4400	28.6700	+19.508%	12	1,273	-6.278%
2026-07-01	23.7000	23.9900	23.7000	23.9900	-2.162%	5	1,273	+12.005%
2026-06-30	24.2000	24.5200	23.8000	24.5200	+3.898%	110	1,267	+9.584%
2026-06-29	24.2000	24.2900	23.6000	23.6000	+7.566%	18	1,218	+13.856%
2026-06-26	24.1800	24.1800	21.8400	21.9400	-4.816%	68	1,217	+22.470%
2026-06-25	23.0500	23.0500	23.0500	23.0500	+31.414%	3	1,200	+16.573%
2026-06-22	17.0000	17.5400	17.0000	17.5400	-25.992%	6	1,200	+53.193%
2026-06-12	23.7000	23.7000	23.7000	23.7000	-0.420%	1	1,200	+13.376%
2026-06-11	23.8000	23.8000	23.8000	23.8000	+23.958%	1	1,201	+12.899%
2026-06-10	19.2000	19.2000	19.2000	19.2000	-2.981%	1	1,202	+39.948%
2026-06-09	19.7900	19.7900	19.7900	19.7900	-2.272%	6	1,202	+35.776%
2026-06-08	20.2500	20.2500	20.2500	20.2500	-12.148%	3	1,202	+32.691%
2026-06-05	24.0500	24.0500	23.0500	23.0500	+12.714%	2	1,202	+16.573%
2026-06-04	20.4500	20.4500	20.4500	20.4500	+19.731%	1	1,202	+31.394%
2026-06-03	13.3500	17.0800	13.3000	17.0800	+44.623%	941	1,203	+57.319%
2026-06-02	11.8100	11.8100	11.8100	11.8100	-21.528%	2	430	+127.519%
2026-05-29	15.0500	15.0500	15.0500	15.0500	-4.505%	1	431	+78.538%
2026-05-28	15.9600	15.9600	15.7600	15.7600	-8.532%	12	430	+70.495%
2026-05-22	17.2300	17.2300	17.2300	17.2300	+34.086%	1	418	+55.949%
2026-05-20	12.8500	12.8500	12.8500	12.8500	-1.154%	1	418	+109.105%
2026-05-19	11.6600	13.0000	11.6600	13.0000	+4.083%	3	419	+106.692%
2026-05-15	12.4900	12.4900	12.4900	12.4900	-11.103%	4	419	+115.132%
2026-05-14	14.0500	14.0500	14.0500	14.0500	+28.311%	2	423	+91.246%
2026-05-05	10.9500	10.9500	10.9500	10.9500	-3.524%	1	423	+145.388%
2026-05-04	11.4500	11.6000	11.3500	11.3500	-18.929%	4	422	+136.740%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-34.118%	1	426	+91.929%
2026-04-30	21.2500	21.2500	21.2500	21.2500	+19.718%	1	426	+26.447%
2026-04-29	16.5000	17.8500	16.5000	17.7500	-8.740%	5	425	+51.380%
2026-04-28	19.8600	19.8600	19.4500	19.4500	+0.777%	6	427	+38.149%
2026-04-27	19.3000	19.3000	19.3000	19.3000	-9.176%	5	421	+39.223%
2026-04-24	21.1900	21.2500	21.1900	21.2500	-9.958%	8	421	+26.447%
2026-04-23	23.6000	23.6000	23.6000	23.6000	+14.397%	10	424	+13.856%
2026-04-22	20.6300	20.6300	20.6300	20.6300	-8.433%	100	424	+30.247%
2026-04-16	23.1500	23.1500	22.5300	22.5300	-3.923%	2	388	+19.263%
2026-04-13	23.4500	23.4500	23.4500	23.4500	-7.495%	9	389	+14.584%
2026-04-10	25.9000	25.9000	25.3500	25.3500	-11.826%	3	382	+5.996%
2026-04-09	27.5000	29.0000	27.5000	28.7500	+13.681%	5	385	-6.539%
2026-04-08	24.0000	25.2900	24.0000	25.2900	+16.544%	2	382	+6.248%
2026-04-07	21.8000	21.8000	21.7000	21.7000	-8.439%	14	381	+23.825%
2026-04-06	23.9000	23.9000	23.7000	23.7000	-9.195%	23	375	+13.376%
2026-04-02	26.1000	26.1000	26.1000	26.1000	-4.918%	1	391	+2.950%
2026-03-31	27.4500	27.4500	27.4500	27.4500	+1.667%	1	391	-2.113%
2026-03-30	27.1500	27.1500	27.0000	27.0000	-7.692%	4	391	-0.481%
2026-03-26	29.0000	29.2500	29.0000	29.2500	+1.492%	7	391	-8.137%
2026-03-25	29.7000	29.7000	28.8200	28.8200	+2.344%	3	395	-6.766%
2026-03-24	28.1600	28.1600	28.1600	28.1600	-6.600%	4	393	-4.581%
2026-03-23	30.1500	30.1500	30.1500	30.1500	+9.239%	1	389	-10.879%
2026-03-20	27.6000	27.6000	27.6000	27.6000	-4.100%	1	388	-2.645%
2026-03-19	28.7800	28.7800	28.7800	28.7800	-2.770%	1	387	-6.637%
2026-03-18	32.0000	32.0000	29.6000	29.6000	-11.377%	4	388	-9.223%
2026-03-17	35.8000	35.8000	33.4000	33.4000	-16.500%	6	386	-19.551%
2026-03-13	40.0000	40.0000	40.0000	40.0000	+3.896%	1	386	-32.825%
2026-03-09	38.5000	38.5000	38.5000	38.5000	+1.556%	3	387	-30.208%
2026-03-06	37.9000	37.9100	37.2400	37.9100	+2.321%	83	407	-29.122%
2026-03-05	38.5100	38.5100	35.8000	37.0500	-9.634%	10	402	-27.476%
2026-03-04	41.0000	41.0000	41.0000	41.0000	-4.695%	1	397	-34.463%
2026-03-03	43.5600	43.5600	43.0200	43.0200	-7.484%	18	397	-37.541%
2026-03-02	50.5000	50.5000	46.5000	46.5000	+12.048%	7	407	-42.215%
2026-02-26	41.5000	41.5000	41.5000	41.5000	-6.405%	4	406	-35.253%
2026-02-25	44.5300	44.5300	44.3400	44.3400	-0.292%	3	410	-39.400%
2026-02-24	44.4700	44.4700	44.4700	44.4700	-0.958%	8	410	-39.577%
2026-02-23	39.6000	44.9000	39.6000	44.9000	+10.076%	5	418	-40.156%
2026-02-19	40.7900	40.7900	40.7900	40.7900	-2.996%	1	413	-34.126%
2026-02-18	40.5000	42.0500	40.5000	42.0500	+10.658%	3	412	-36.100%
2026-02-17	37.5000	38.0000	37.5000	38.0000	+22.581%	8	410	-29.289%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+0.813%	1	408	-13.323%
2026-02-11	30.9600	31.0500	30.7500	30.7500	-7.547%	7	408	-12.618%
2026-02-10	33.2600	33.2600	33.2600	33.2600	-7.457%	1	406	-19.212%
2026-02-09	36.2300	36.3000	34.5500	35.9400	-11.281%	111	406	-25.237%
2026-02-06	36.0200	40.5100	36.0200	40.5100	+27.913%	8	342	-33.671%
2026-02-05	35.2300	35.2300	31.6700	31.6700	+0.636%	2	340	-15.156%
2026-02-04	25.0000	31.7500	25.0000	31.4700	+60.479%	32	339	-14.617%
2026-02-03	21.2200	21.2200	19.5800	19.6100	+2.402%	11	325	+37.022%
2026-01-30	19.2400	19.2400	19.1500	19.1500	-7.711%	3	323	+40.313%
2026-01-29	21.7000	21.9000	20.7500	20.7500	-6.405%	3	322	+29.494%
2026-01-28	22.0600	22.1700	22.0600	22.1700	-3.609%	2	321	+21.200%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+6.729%	5	319	+16.826%
2026-01-23	22.4500	22.5000	21.5500	21.5500	-6.508%	9	319	+24.687%
2026-01-22	23.0400	23.0500	22.9800	23.0500	+16.827%	4	310	+16.573%
2026-01-21	16.5000	19.7300	16.5000	19.7300	+21.043%	22	310	+36.189%
2026-01-16	15.7900	16.3000	14.8500	16.3000	+2.194%	13	290	+64.847%
2026-01-15	15.9500	15.9500	15.9500	15.9500	+20.377%	1	290	+68.464%
2026-01-13	14.4700	14.4700	13.2500	13.2500	-21.829%	2	290	+102.792%
2026-01-08	18.7700	18.7700	16.9500	16.9500	+30.184%	2	289	+58.525%
2026-01-05	13.0000	13.1000	12.9000	13.0200	-25.812%	7	288	+106.375%
2025-12-29	17.7100	17.7100	17.5500	17.5500	-3.199%	2	282	+53.105%
2025-12-26	18.1300	18.1300	18.1300	18.1300	+0.443%	1	281	+48.207%
2025-12-23	18.0500	18.0500	18.0500	18.0500	+21.549%	1	280	+48.864%
2025-12-15	14.9000	14.9000	14.8500	14.8500	+9.191%	2	281	+80.943%
2025-12-12	14.3900	14.3900	13.6000	13.6000	-30.612%	4	279	+97.574%
2025-12-05	19.6000	19.6000	19.6000	19.6000	-17.992%	100	276	+37.092%
2025-12-04	25.0000	25.0000	23.9000	23.9000	+3.778%	61	176	+12.427%
2025-12-02	21.9500	23.0300	21.9500	23.0300	+2.083%	10	189	+16.674%
2025-12-01	23.5000	23.5000	22.5600	22.5600	+6.667%	11	192	+19.105%
2025-11-24	21.2600	21.2600	21.1500	21.1500	-14.545%	61	191	+27.045%
2025-11-19	24.7500	24.7500	24.7500	24.7500	+4.298%	1	169	+8.566%
2025-11-18	23.7300	23.7300	23.7300	23.7300	-5.269%	2	169	+13.232%
2025-11-17	25.0500	25.0500	25.0500	25.0500	+25.250%	1	169	+7.265%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-16.667%	1	168	+34.350%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+12.465%	1	168	+11.958%
2025-11-12	21.3000	21.3400	21.3000	21.3400	+16.294%	9	168	+25.914%
2025-11-11	18.0000	18.3500	17.7700	18.3500	+22.333%	3	162	+46.431%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+8.303%	1	162	+79.133%
2025-11-06	14.0000	14.0000	13.8500	13.8500	-7.667%	4	162	+94.007%
2025-11-05	11.5000	15.0000	11.5000	15.0000	+100.803%	3	161	+79.133%
2025-10-29	7.4700	7.4700	7.4700	7.4700	+4.476%	1	161	+259.705%
2025-10-27	7.0000	7.1500	7.0000	7.1500	-22.869%	2	160	+275.804%
2025-10-21	9.5800	9.5800	9.2700	9.2700	-7.300%	50	160	+189.860%
2025-10-20	9.6000	10.0000	9.2000	10.0000	-0.990%	12	160	+168.700%
2025-10-17	8.9000	10.4000	8.9000	10.1000	+16.092%	252	163	+166.040%
2025-10-06	8.7500	8.7500	8.7000	8.7000	-15.534%	2	25	+208.851%
2025-10-01	10.2000	10.3000	9.5500	10.3000	+31.378%	4	23	+160.874%
2025-08-06	7.8400	7.8400	7.8400	7.8400	-34.775%	1	21	+242.730%
2025-07-16	12.0200	12.0200	12.0200	12.0200	-4.223%	1	21	+123.544%
2025-06-18	12.5500	12.5500	12.5500	12.5500	-10.549%	1	21	+114.104%
2025-06-16	14.0300	14.0300	14.0300	14.0300	+5.807%	2	21	+91.518%
2025-06-02	13.2600	13.2600	13.2600	13.2600	+8.600%	1	19	+102.640%
2025-05-30	12.1400	12.2100	12.1400	12.2100	+22.590%	4	19	+120.066%
2025-05-21	9.9600	9.9600	9.9600	9.9600	+1.633%	1	18	+169.779%
2025-05-19	9.8000	9.8000	9.8000	9.8000	-19.008%	3	19	+174.184%
2025-05-02	12.1000	12.1000	12.1000	12.1000	-24.138%	6	16	+122.066%
2025-04-15	15.9500	15.9500	15.9500	15.9500	-16.927%	3	13	+68.464%
2025-04-01	19.2000	19.2000	19.2000	19.2000	+8.047%	3	10	+39.948%
2025-03-25	17.7700	17.7700	17.7700	17.7700	-23.438%	1	7	+51.210%
2025-03-19	23.2100	23.2100	23.2100	23.2100	+5.213%	3	8	+15.769%
2025-03-13	22.2100	22.2100	22.0600	22.0600	-20.932%	3	4	+21.804%
2025-03-07	27.9000	27.9000	27.9000	27.9000	+65.579%	2	4	-3.692%
2025-02-06	16.8500	16.8500	16.8500	16.8500	+44.635%	1	3	+59.466%
2025-01-27	11.6500	11.6500	11.6500	11.6500	+37.059%	1	3	+130.644%
2025-01-03	8.5000	8.5000	8.5000	8.5000	-25.110%	2	2	+216.118%
2024-12-26	11.3500	11.3500	11.3500	11.3500	-58.041%	2	3	+136.740%
2024-11-11	27.9700	27.9700	27.0500	27.0500	-7.805%	5	3	-0.665%
2024-09-27	29.3200	29.3400	29.3200	29.3400	0.000%	4	2	-8.419%