Dark

AMGN20270115C390
AMGN Jan 15 2027 390.00 Call (AMGN270115C00390000)
option OPRA

EOD

Sep 17, 2026

22.75+6.308%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.7500	22.7500	22.7500	22.7500	+6.308%	1	1,028	0.000%
2026-09-16	20.0000	21.4000	20.0000	21.4000	-2.948%	2	1,027	+6.308%
2026-09-15	22.4000	22.4000	22.0500	22.0500	-1.562%	2	1,025	+3.175%
2026-09-14	24.5000	24.5000	21.3000	22.4000	+1.818%	39	1,024	+1.563%
2026-09-11	24.0500	24.0500	22.0000	22.0000	-7.563%	18	1,022	+3.409%
2026-09-10	25.0000	25.0000	23.8000	23.8000	-23.645%	4	1,011	-4.412%
2026-09-09	29.8500	31.1700	29.8500	31.1700	+3.900%	2	1,011	-27.013%
2026-09-08	37.7600	37.7600	30.0000	30.0000	-53.632%	57	1,011	-24.167%
2026-09-04	64.8000	64.8000	64.7000	64.7000	+12.522%	8	1,032	-64.838%
2026-08-31	57.6000	58.2500	57.5000	57.5000	-4.643%	9	1,032	-60.435%
2026-08-28	60.3000	60.3000	60.3000	60.3000	-9.118%	1	1,039	-62.272%
2026-08-21	65.8200	66.3500	65.8200	66.3500	+15.211%	3	1,039	-65.712%
2026-08-20	61.0700	62.7500	57.5900	57.5900	-8.558%	12	1,040	-60.497%
2026-08-19	63.4000	63.4000	62.9800	62.9800	+19.507%	2	1,051	-63.877%
2026-08-18	52.7000	52.7000	52.7000	52.7000	+16.645%	1	1,053	-56.831%
2026-08-17	45.5500	45.5500	45.1800	45.1800	+6.557%	40	1,054	-49.646%
2026-08-14	42.3300	42.4000	42.3300	42.4000	-10.737%	8	1,014	-46.344%
2026-08-13	47.8500	47.8500	47.4500	47.5000	+3.037%	22	1,006	-52.105%
2026-08-12	43.2000	46.1000	43.2000	46.1000	+0.348%	5	1,026	-50.651%
2026-08-10	42.0800	45.9400	42.0800	45.9400	+10.645%	11	1,023	-50.479%
2026-08-07	41.4900	41.5200	41.4900	41.5200	+5.703%	11	1,020	-45.207%
2026-08-06	42.2600	42.2600	39.2800	39.2800	-13.136%	3	1,010	-42.082%
2026-08-05	45.5600	45.5600	45.2200	45.2200	+35.389%	4	1,012	-49.690%
2026-08-04	29.2500	33.4000	29.2500	33.4000	+7.881%	5	1,016	-31.886%
2026-08-03	30.9600	30.9600	30.9600	30.9600	-0.129%	2	1,020	-26.518%
2026-07-31	31.4900	31.4900	31.0000	31.0000	+2.649%	4	1,018	-26.613%
2026-07-30	28.9500	30.2000	28.9500	30.2000	-10.386%	5	1,018	-24.669%
2026-07-29	36.7500	36.7500	33.7000	33.7000	-5.070%	3	1,019	-32.493%
2026-07-28	35.5000	35.5000	35.5000	35.5000	+31.481%	2	1,017	-35.915%
2026-07-27	27.0500	27.0500	27.0000	27.0000	+1.504%	2	1,019	-15.741%
2026-07-24	28.1000	28.1000	26.4500	26.6000	+16.157%	28	1,019	-14.474%
2026-07-23	22.8500	22.9000	22.8500	22.9000	+0.439%	2	1,018	-0.655%
2026-07-16	22.0000	22.8000	22.0000	22.8000	+25.482%	4	1,020	-0.219%
2026-07-15	18.1700	18.1700	18.1700	18.1700	-11.366%	6	1,016	+25.206%
2026-07-10	20.5000	20.5000	20.5000	20.5000	-2.659%	1	1,010	+10.976%
2026-07-09	21.0600	21.0600	21.0600	21.0600	-11.475%	4	1,010	+8.025%
2026-07-07	23.7900	23.7900	23.7900	23.7900	-0.335%	1	1,006	-4.372%
2026-07-02	23.8700	23.8700	23.8700	23.8700	+31.660%	1	1,008	-4.692%
2026-06-26	18.1000	18.1300	18.1000	18.1300	+8.889%	2	1,008	+25.483%
2026-06-17	16.7500	16.7500	16.6500	16.6500	-17.818%	2	1,007	+36.637%
2026-06-12	20.2600	20.2600	20.2600	20.2600	+11.441%	1	1,007	+12.290%
2026-06-11	18.1800	18.1800	18.1800	18.1800	+24.521%	7	1,006	+25.138%
2026-06-10	15.6000	15.6000	14.6000	14.6000	-28.431%	2	1,013	+55.822%
2026-06-05	20.1800	20.4000	20.1800	20.4000	+54.545%	2	1,013	+11.520%
2026-06-03	13.2000	13.2000	13.2000	13.2000	+36.505%	1	1,011	+72.348%
2026-06-02	9.5500	9.6700	9.5500	9.6700	-8.341%	126	1,010	+135.264%
2026-06-01	10.8000	11.0700	10.5500	10.5500	-15.936%	107	890	+115.640%
2026-05-29	12.5500	12.5500	12.5500	12.5500	-2.789%	1	790	+81.275%
2026-05-26	12.9100	12.9100	12.9100	12.9100	+29.100%	1	789	+76.220%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-8.341%	5	788	+127.500%
2026-05-19	9.6800	10.9100	9.6800	10.9100	+21.222%	7	791	+108.524%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-22.414%	1	791	+152.778%
2026-05-13	10.5600	11.9100	10.5600	11.6000	+11.538%	3	791	+96.121%
2026-05-11	10.4000	10.4000	10.4000	10.4000	-0.952%	1	791	+118.750%
2026-05-07	10.5000	10.5000	10.5000	10.5000	-4.545%	1	791	+116.667%
2026-05-06	11.0000	11.0000	11.0000	11.0000	+10.000%	1	790	+106.818%
2026-05-05	8.6900	10.0000	8.6900	10.0000	+5.263%	52	789	+127.500%
2026-05-04	9.4500	9.5000	9.4500	9.5000	-12.037%	2	828	+139.474%
2026-05-01	11.4500	11.4500	10.4200	10.8000	-28.854%	11	830	+110.648%
2026-04-29	14.8300	15.1800	14.8300	15.1800	-24.100%	2	830	+49.868%
2026-04-23	20.1500	20.1500	20.0000	20.0000	+10.619%	2	832	+13.750%
2026-04-22	18.1300	18.1300	18.0800	18.0800	-18.375%	6	832	+25.830%
2026-04-17	20.9000	22.1500	20.9000	22.1500	+15.666%	12	831	+2.709%
2026-04-16	19.1500	19.1500	19.1500	19.1500	-8.810%	1	819	+18.799%
2026-04-14	21.1000	21.1000	21.0000	21.0000	+6.599%	2	818	+8.333%
2026-04-13	19.7000	19.7000	19.7000	19.7000	-11.857%	1	818	+15.482%
2026-04-10	23.0000	23.0000	22.2500	22.3500	-5.696%	13	817	+1.790%
2026-04-09	23.5000	23.7000	23.5000	23.7000	+7.923%	2	811	-4.008%
2026-04-08	22.3500	22.3500	21.9600	21.9600	+16.746%	4	810	+3.597%
2026-04-07	18.8100	18.8100	18.8100	18.8100	-14.887%	1	809	+20.946%
2026-04-02	23.4000	23.9000	22.1000	22.1000	-7.531%	4	810	+2.941%
2026-03-31	23.9000	23.9000	23.9000	23.9000	+1.057%	1	810	-4.812%
2026-03-30	23.6500	23.6500	23.6500	23.6500	-3.074%	4	810	-3.805%
2026-03-27	24.4000	24.4000	24.4000	24.4000	-3.937%	1	810	-6.762%
2026-03-26	23.2500	25.4000	23.2500	25.4000	+3.043%	11	810	-10.433%
2026-03-20	24.6500	24.6500	24.6500	24.6500	-30.952%	1	801	-7.708%
2026-03-12	35.7000	35.7000	35.7000	35.7000	-4.290%	1	802	-36.275%
2026-03-10	37.3000	37.3000	37.3000	37.3000	+0.539%	1	802	-39.008%
2026-03-09	34.4500	37.1000	34.4500	37.1000	+15.576%	2	801	-38.679%
2026-03-06	31.5000	33.4000	31.5000	32.1000	+1.582%	111	825	-29.128%
2026-03-05	31.0000	31.9500	30.3300	31.6000	-12.051%	222	781	-28.006%
2026-03-04	37.0000	37.0000	35.9300	35.9300	-16.461%	19	756	-36.682%
2026-02-27	43.1300	43.1300	41.9400	43.0100	+21.189%	72	757	-47.105%
2026-02-26	35.5000	38.0500	35.4900	35.4900	-17.561%	7	687	-35.897%
2026-02-25	43.0500	43.0500	43.0500	43.0500	+14.800%	1	687	-47.154%
2026-02-24	37.5000	37.5000	37.5000	37.5000	-0.213%	4	687	-39.333%
2026-02-23	37.5800	37.5800	37.5800	37.5800	+7.679%	1	683	-39.462%
2026-02-20	34.9000	34.9000	34.9000	34.9000	-6.933%	1	682	-34.814%
2026-02-18	37.5000	37.5000	37.5000	37.5000	+20.154%	1	682	-39.333%
2026-02-13	31.2100	31.2100	31.2100	31.2100	+3.860%	2	681	-27.107%
2026-02-12	30.0500	30.0500	30.0500	30.0500	+11.918%	10	681	-24.293%
2026-02-11	28.0000	28.0000	26.8500	26.8500	-17.283%	11	681	-15.270%
2026-02-09	32.3100	32.9000	32.1200	32.4600	-12.294%	589	671	-29.914%
2026-02-06	31.4700	37.0100	31.4700	37.0100	+26.877%	4	85	-38.530%
2026-02-05	29.1700	29.1700	29.1700	29.1700	-0.444%	1	85	-22.009%
2026-02-04	29.3000	29.3000	29.3000	29.3000	+82.101%	1	84	-22.355%
2026-01-30	16.0500	16.0900	16.0400	16.0900	+1.514%	11	83	+41.392%
2026-01-28	15.8500	15.8500	15.8500	15.8500	-22.380%	4	74	+43.533%
2026-01-27	20.4200	20.4200	20.4200	20.4200	+38.441%	5	78	+11.410%
2026-01-21	14.9600	15.2500	14.7500	14.7500	+17.063%	3	73	+54.237%
2026-01-20	12.7000	12.7500	12.6000	12.6000	-3.077%	4	70	+80.556%
2026-01-16	12.8000	13.5000	12.8000	13.0000	-2.695%	17	55	+75.000%
2026-01-15	13.3600	13.3600	13.3600	13.3600	+7.742%	1	55	+70.284%
2026-01-14	12.4000	12.4000	12.4000	12.4000	+12.727%	2	54	+83.468%
2026-01-13	11.0000	11.0000	11.0000	11.0000	-32.968%	1	54	+106.818%
2026-01-07	16.4100	16.4100	16.4100	16.4100	+43.821%	1	54	+38.635%
2026-01-06	12.0000	12.0000	11.4100	11.4100	+1.422%	3	53	+99.387%
2026-01-05	11.2500	11.2500	11.2500	11.2500	-16.045%	2	48	+102.222%
2025-12-30	12.8600	13.4000	12.8600	13.4000	-6.685%	19	48	+69.776%
2025-12-29	14.3600	14.3600	14.3600	14.3600	-4.838%	1	31	+58.426%
2025-12-24	15.2300	15.2300	15.0900	15.0900	+13.459%	2	28	+50.762%
2025-12-18	13.3000	13.3000	13.3000	13.3000	-2.206%	1	28	+71.053%
2025-12-15	13.0000	13.6000	12.4500	13.6000	+18.777%	6	28	+67.279%
2025-12-12	11.9500	11.9500	11.4500	11.4500	+9.048%	7	28	+98.690%
2025-12-10	10.5000	10.5000	10.5000	10.5000	-8.696%	1	25	+116.667%
2025-12-09	11.8500	11.8500	11.5000	11.5000	-17.857%	3	24	+97.826%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-31.873%	1	25	+62.500%
2025-12-04	20.5500	20.5500	20.5500	20.5500	-2.143%	1	25	+10.706%
2025-12-03	21.0000	21.0000	21.0000	21.0000	+10.526%	2	25	+8.333%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-10.335%	1	23	+19.737%
2025-11-19	21.1900	21.1900	21.1900	21.1900	-4.074%	1	22	+7.362%
2025-11-17	20.8000	22.0900	20.8000	22.0900	+19.405%	3	21	+2.988%
2025-11-12	18.5000	18.5000	18.5000	18.5000	+16.646%	5	20	+22.973%
2025-11-11	15.8600	15.8600	15.8600	15.8600	+25.873%	1	15	+43.443%
2025-11-10	12.2500	12.7000	12.1500	12.6000	+68.901%	10	14	+80.556%
2025-10-17	7.4600	7.4600	7.4600	7.4600	-5.570%	1	18	+204.960%
2025-10-01	7.9000	7.9000	7.9000	7.9000	+58.317%	1	17	+187.975%
2025-09-09	5.0700	5.0700	4.9900	4.9900	-17.384%	7	17	+355.912%
2025-09-05	6.0400	6.0400	6.0400	6.0400	-24.500%	1	10	+276.656%
2025-08-25	8.0000	8.0000	8.0000	8.0000	-25.926%	10	9	+184.375%
2025-06-18	10.6000	10.8000	10.6000	10.8000	+8.000%	2	13	+110.648%
2025-05-29	10.0000	10.0000	10.0000	10.0000	+12.108%	10	13	+127.500%
2025-05-27	8.9200	8.9200	8.9200	8.9200	-46.999%	1	7	+155.045%
2025-02-28	16.8300	16.8300	16.8300	16.8300	+127.432%	8	6	+35.175%
2025-01-03	7.4000	7.4000	7.4000	7.4000	-71.842%	8	6	+207.432%
2024-09-27	26.2700	26.2800	26.2700	26.2800	0.000%	4	2	-13.432%