Dark

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

EOD

Jul 21, 2026

24.40-3.175%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	24.4000	24.4000	24.4000	24.4000	-3.175%	2	1,273	0.000%
2026-07-20	26.1500	26.1500	25.2000	25.2000	-8.530%	4	1,273	-3.175%
2026-07-17	27.5500	27.5500	27.5500	27.5500	+2.952%	1	1,271	-11.434%
2026-07-16	26.7900	26.7900	26.5500	26.7600	+22.359%	6	1,271	-8.819%
2026-07-13	21.8700	21.8700	21.8700	21.8700	-10.148%	2	1,271	+11.568%
2026-07-10	24.3400	24.3400	24.3400	24.3400	-9.009%	3	1,273	+0.247%
2026-07-07	27.1500	28.0000	26.3000	26.7500	-6.697%	5	1,276	-8.785%
2026-07-02	29.3500	29.3500	28.4400	28.6700	+19.508%	12	1,273	-14.894%
2026-07-01	23.7000	23.9900	23.7000	23.9900	-2.162%	5	1,273	+1.709%
2026-06-30	24.2000	24.5200	23.8000	24.5200	+3.898%	110	1,267	-0.489%
2026-06-29	24.2000	24.2900	23.6000	23.6000	+7.566%	18	1,218	+3.390%
2026-06-26	24.1800	24.1800	21.8400	21.9400	-4.816%	68	1,217	+11.212%
2026-06-25	23.0500	23.0500	23.0500	23.0500	+31.414%	3	1,200	+5.857%
2026-06-22	17.0000	17.5400	17.0000	17.5400	-25.992%	6	1,200	+39.111%
2026-06-12	23.7000	23.7000	23.7000	23.7000	-0.420%	1	1,200	+2.954%
2026-06-11	23.8000	23.8000	23.8000	23.8000	+23.958%	1	1,201	+2.521%
2026-06-10	19.2000	19.2000	19.2000	19.2000	-2.981%	1	1,202	+27.083%
2026-06-09	19.7900	19.7900	19.7900	19.7900	-2.272%	6	1,202	+23.295%
2026-06-08	20.2500	20.2500	20.2500	20.2500	-12.148%	3	1,202	+20.494%
2026-06-05	24.0500	24.0500	23.0500	23.0500	+12.714%	2	1,202	+5.857%
2026-06-04	20.4500	20.4500	20.4500	20.4500	+19.731%	1	1,202	+19.315%
2026-06-03	13.3500	17.0800	13.3000	17.0800	+44.623%	941	1,203	+42.857%
2026-06-02	11.8100	11.8100	11.8100	11.8100	-21.528%	2	430	+106.605%
2026-05-29	15.0500	15.0500	15.0500	15.0500	-4.505%	1	431	+62.126%
2026-05-28	15.9600	15.9600	15.7600	15.7600	-8.532%	12	430	+54.822%
2026-05-22	17.2300	17.2300	17.2300	17.2300	+34.086%	1	418	+41.613%
2026-05-20	12.8500	12.8500	12.8500	12.8500	-1.154%	1	418	+89.883%
2026-05-19	11.6600	13.0000	11.6600	13.0000	+4.083%	3	419	+87.692%
2026-05-15	12.4900	12.4900	12.4900	12.4900	-11.103%	4	419	+95.356%
2026-05-14	14.0500	14.0500	14.0500	14.0500	+28.311%	2	423	+73.665%
2026-05-05	10.9500	10.9500	10.9500	10.9500	-3.524%	1	423	+122.831%
2026-05-04	11.4500	11.6000	11.3500	11.3500	-18.929%	4	422	+114.978%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-34.118%	1	426	+74.286%
2026-04-30	21.2500	21.2500	21.2500	21.2500	+19.718%	1	426	+14.824%
2026-04-29	16.5000	17.8500	16.5000	17.7500	-8.740%	5	425	+37.465%
2026-04-28	19.8600	19.8600	19.4500	19.4500	+0.777%	6	427	+25.450%
2026-04-27	19.3000	19.3000	19.3000	19.3000	-9.176%	5	421	+26.425%
2026-04-24	21.1900	21.2500	21.1900	21.2500	-9.958%	8	421	+14.824%
2026-04-23	23.6000	23.6000	23.6000	23.6000	+14.397%	10	424	+3.390%
2026-04-22	20.6300	20.6300	20.6300	20.6300	-8.433%	100	424	+18.274%
2026-04-16	23.1500	23.1500	22.5300	22.5300	-3.923%	2	388	+8.300%
2026-04-13	23.4500	23.4500	23.4500	23.4500	-7.495%	9	389	+4.051%
2026-04-10	25.9000	25.9000	25.3500	25.3500	-11.826%	3	382	-3.748%
2026-04-09	27.5000	29.0000	27.5000	28.7500	+13.681%	5	385	-15.130%
2026-04-08	24.0000	25.2900	24.0000	25.2900	+16.544%	2	382	-3.519%
2026-04-07	21.8000	21.8000	21.7000	21.7000	-8.439%	14	381	+12.442%
2026-04-06	23.9000	23.9000	23.7000	23.7000	-9.195%	23	375	+2.954%
2026-04-02	26.1000	26.1000	26.1000	26.1000	-4.918%	1	391	-6.513%
2026-03-31	27.4500	27.4500	27.4500	27.4500	+1.667%	1	391	-11.111%
2026-03-30	27.1500	27.1500	27.0000	27.0000	-7.692%	4	391	-9.630%
2026-03-26	29.0000	29.2500	29.0000	29.2500	+1.492%	7	391	-16.581%
2026-03-25	29.7000	29.7000	28.8200	28.8200	+2.344%	3	395	-15.337%
2026-03-24	28.1600	28.1600	28.1600	28.1600	-6.600%	4	393	-13.352%
2026-03-23	30.1500	30.1500	30.1500	30.1500	+9.239%	1	389	-19.071%
2026-03-20	27.6000	27.6000	27.6000	27.6000	-4.100%	1	388	-11.594%
2026-03-19	28.7800	28.7800	28.7800	28.7800	-2.770%	1	387	-15.219%
2026-03-18	32.0000	32.0000	29.6000	29.6000	-11.377%	4	388	-17.568%
2026-03-17	35.8000	35.8000	33.4000	33.4000	-16.500%	6	386	-26.946%
2026-03-13	40.0000	40.0000	40.0000	40.0000	+3.896%	1	386	-39.000%
2026-03-09	38.5000	38.5000	38.5000	38.5000	+1.556%	3	387	-36.623%
2026-03-06	37.9000	37.9100	37.2400	37.9100	+2.321%	83	407	-35.637%
2026-03-05	38.5100	38.5100	35.8000	37.0500	-9.634%	10	402	-34.143%
2026-03-04	41.0000	41.0000	41.0000	41.0000	-4.695%	1	397	-40.488%
2026-03-03	43.5600	43.5600	43.0200	43.0200	-7.484%	18	397	-43.282%
2026-03-02	50.5000	50.5000	46.5000	46.5000	+12.048%	7	407	-47.527%
2026-02-26	41.5000	41.5000	41.5000	41.5000	-6.405%	4	406	-41.205%
2026-02-25	44.5300	44.5300	44.3400	44.3400	-0.292%	3	410	-44.971%
2026-02-24	44.4700	44.4700	44.4700	44.4700	-0.958%	8	410	-45.132%
2026-02-23	39.6000	44.9000	39.6000	44.9000	+10.076%	5	418	-45.657%
2026-02-19	40.7900	40.7900	40.7900	40.7900	-2.996%	1	413	-40.181%
2026-02-18	40.5000	42.0500	40.5000	42.0500	+10.658%	3	412	-41.974%
2026-02-17	37.5000	38.0000	37.5000	38.0000	+22.581%	8	410	-35.789%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+0.813%	1	408	-21.290%
2026-02-11	30.9600	31.0500	30.7500	30.7500	-7.547%	7	408	-20.650%
2026-02-10	33.2600	33.2600	33.2600	33.2600	-7.457%	1	406	-26.639%
2026-02-09	36.2300	36.3000	34.5500	35.9400	-11.281%	111	406	-32.109%
2026-02-06	36.0200	40.5100	36.0200	40.5100	+27.913%	8	342	-39.768%
2026-02-05	35.2300	35.2300	31.6700	31.6700	+0.636%	2	340	-22.955%
2026-02-04	25.0000	31.7500	25.0000	31.4700	+60.479%	32	339	-22.466%
2026-02-03	21.2200	21.2200	19.5800	19.6100	+2.402%	11	325	+24.426%
2026-01-30	19.2400	19.2400	19.1500	19.1500	-7.711%	3	323	+27.415%
2026-01-29	21.7000	21.9000	20.7500	20.7500	-6.405%	3	322	+17.590%
2026-01-28	22.0600	22.1700	22.0600	22.1700	-3.609%	2	321	+10.059%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+6.729%	5	319	+6.087%
2026-01-23	22.4500	22.5000	21.5500	21.5500	-6.508%	9	319	+13.225%
2026-01-22	23.0400	23.0500	22.9800	23.0500	+16.827%	4	310	+5.857%
2026-01-21	16.5000	19.7300	16.5000	19.7300	+21.043%	22	310	+23.670%
2026-01-16	15.7900	16.3000	14.8500	16.3000	+2.194%	13	290	+49.693%
2026-01-15	15.9500	15.9500	15.9500	15.9500	+20.377%	1	290	+52.978%
2026-01-13	14.4700	14.4700	13.2500	13.2500	-21.829%	2	290	+84.151%
2026-01-08	18.7700	18.7700	16.9500	16.9500	+30.184%	2	289	+43.953%
2026-01-05	13.0000	13.1000	12.9000	13.0200	-25.812%	7	288	+87.404%
2025-12-29	17.7100	17.7100	17.5500	17.5500	-3.199%	2	282	+39.031%
2025-12-26	18.1300	18.1300	18.1300	18.1300	+0.443%	1	281	+34.584%
2025-12-23	18.0500	18.0500	18.0500	18.0500	+21.549%	1	280	+35.180%
2025-12-15	14.9000	14.9000	14.8500	14.8500	+9.191%	2	281	+64.310%
2025-12-12	14.3900	14.3900	13.6000	13.6000	-30.612%	4	279	+79.412%
2025-12-05	19.6000	19.6000	19.6000	19.6000	-17.992%	100	276	+24.490%
2025-12-04	25.0000	25.0000	23.9000	23.9000	+3.778%	61	176	+2.092%
2025-12-02	21.9500	23.0300	21.9500	23.0300	+2.083%	10	189	+5.949%
2025-12-01	23.5000	23.5000	22.5600	22.5600	+6.667%	11	192	+8.156%
2025-11-24	21.2600	21.2600	21.1500	21.1500	-14.545%	61	191	+15.366%
2025-11-19	24.7500	24.7500	24.7500	24.7500	+4.298%	1	169	-1.414%
2025-11-18	23.7300	23.7300	23.7300	23.7300	-5.269%	2	169	+2.823%
2025-11-17	25.0500	25.0500	25.0500	25.0500	+25.250%	1	169	-2.595%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-16.667%	1	168	+22.000%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+12.465%	1	168	+1.667%
2025-11-12	21.3000	21.3400	21.3000	21.3400	+16.294%	9	168	+14.339%
2025-11-11	18.0000	18.3500	17.7700	18.3500	+22.333%	3	162	+32.970%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+8.303%	1	162	+62.667%
2025-11-06	14.0000	14.0000	13.8500	13.8500	-7.667%	4	162	+76.173%
2025-11-05	11.5000	15.0000	11.5000	15.0000	+100.803%	3	161	+62.667%
2025-10-29	7.4700	7.4700	7.4700	7.4700	+4.476%	1	161	+226.640%
2025-10-27	7.0000	7.1500	7.0000	7.1500	-22.869%	2	160	+241.259%
2025-10-21	9.5800	9.5800	9.2700	9.2700	-7.300%	50	160	+163.215%
2025-10-20	9.6000	10.0000	9.2000	10.0000	-0.990%	12	160	+144.000%
2025-10-17	8.9000	10.4000	8.9000	10.1000	+16.092%	252	163	+141.584%
2025-10-06	8.7500	8.7500	8.7000	8.7000	-15.534%	2	25	+180.460%
2025-10-01	10.2000	10.3000	9.5500	10.3000	+31.378%	4	23	+136.893%
2025-08-06	7.8400	7.8400	7.8400	7.8400	-34.775%	1	21	+211.224%
2025-07-16	12.0200	12.0200	12.0200	12.0200	-4.223%	1	21	+102.995%
2025-06-18	12.5500	12.5500	12.5500	12.5500	-10.549%	1	21	+94.422%
2025-06-16	14.0300	14.0300	14.0300	14.0300	+5.807%	2	21	+73.913%
2025-06-02	13.2600	13.2600	13.2600	13.2600	+8.600%	1	19	+84.012%
2025-05-30	12.1400	12.2100	12.1400	12.2100	+22.590%	4	19	+99.836%
2025-05-21	9.9600	9.9600	9.9600	9.9600	+1.633%	1	18	+144.980%
2025-05-19	9.8000	9.8000	9.8000	9.8000	-19.008%	3	19	+148.980%
2025-05-02	12.1000	12.1000	12.1000	12.1000	-24.138%	6	16	+101.653%
2025-04-15	15.9500	15.9500	15.9500	15.9500	-16.927%	3	13	+52.978%
2025-04-01	19.2000	19.2000	19.2000	19.2000	+8.047%	3	10	+27.083%
2025-03-25	17.7700	17.7700	17.7700	17.7700	-23.438%	1	7	+37.310%
2025-03-19	23.2100	23.2100	23.2100	23.2100	+5.213%	3	8	+5.127%
2025-03-13	22.2100	22.2100	22.0600	22.0600	-20.932%	3	4	+10.607%
2025-03-07	27.9000	27.9000	27.9000	27.9000	+65.579%	2	4	-12.545%
2025-02-06	16.8500	16.8500	16.8500	16.8500	+44.635%	1	3	+44.807%
2025-01-27	11.6500	11.6500	11.6500	11.6500	+37.059%	1	3	+109.442%
2025-01-03	8.5000	8.5000	8.5000	8.5000	-25.110%	2	2	+187.059%
2024-12-26	11.3500	11.3500	11.3500	11.3500	-58.041%	2	3	+114.978%
2024-11-11	27.9700	27.9700	27.0500	27.0500	-7.805%	5	3	-9.797%
2024-09-27	29.3200	29.3400	29.3200	29.3400	0.000%	4	2	-16.837%