Dark

AMGN20270115C400
AMGN Jan 15 2027 400.00 Call (AMGN270115C00400000)
option OPRA

EOD

Jul 20, 2026

17.70+0.227%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.7000	17.7000	17.7000	17.7000	+0.227%	2	1,685	0.000%
2026-07-17	21.0000	21.5000	17.6600	17.6600	-8.260%	8	1,683	+0.227%
2026-07-16	17.9000	19.2500	17.9000	19.2500	+37.500%	6	1,679	-8.052%
2026-07-14	14.5000	14.5000	14.0000	14.0000	-9.677%	7	1,675	+26.429%
2026-07-13	15.5000	15.5000	15.5000	15.5000	-21.519%	1	1,670	+14.194%
2026-07-08	20.0500	20.1500	19.5500	19.7500	-2.228%	23	1,670	-10.380%
2026-07-07	20.5000	20.5000	20.2000	20.2000	+18.824%	5	1,668	-12.376%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-22.727%	4	1,668	+4.118%
2026-07-02	19.0000	22.0000	19.0000	22.0000	+39.064%	10	1,664	-19.545%
2026-07-01	16.0000	16.0000	15.8200	15.8200	-4.121%	6	1,664	+11.884%
2026-06-29	17.5000	17.5000	16.5000	16.5000	-2.941%	5	1,662	+7.273%
2026-06-26	17.0000	17.0000	17.0000	17.0000	+13.333%	2	1,657	+4.118%
2026-06-24	13.7500	15.0000	13.7500	15.0000	+15.385%	17	1,657	+18.000%
2026-06-23	13.4800	13.5000	13.0000	13.0000	+5.263%	10	1,641	+36.154%
2026-06-22	10.1000	13.1000	10.1000	12.3500	+21.078%	267	1,634	+43.320%
2026-06-18	10.2000	10.2000	10.2000	10.2000	-15.000%	2	1,828	+73.529%
2026-06-17	14.1500	14.1500	12.0000	12.0000	-17.808%	3	1,828	+47.500%
2026-06-16	13.4500	14.6500	13.4500	14.6000	-10.649%	5	1,828	+21.233%
2026-06-12	16.7100	16.7100	16.3000	16.3400	-10.954%	26	1,827	+8.323%
2026-06-11	16.5000	18.3500	16.5000	18.3500	+47.984%	8	1,836	-3.542%
2026-06-10	13.0000	13.0000	12.4000	12.4000	-12.367%	2	1,832	+42.742%
2026-06-09	14.1400	14.1500	14.1400	14.1500	-14.242%	2	1,834	+25.088%
2026-06-05	16.7500	17.0000	16.5000	16.5000	+19.913%	5	1,832	+7.273%
2026-06-04	13.7500	13.7600	12.6000	13.7600	+26.820%	22	1,830	+28.634%
2026-06-03	10.8500	10.8500	10.8500	10.8500	+2.358%	1	1,808	+63.134%
2026-05-29	10.3500	10.6000	10.3500	10.6000	+3.415%	2	1,807	+66.981%
2026-05-28	11.4200	11.4200	10.2500	10.2500	-14.583%	4	1,806	+72.683%
2026-05-27	12.0000	12.0000	12.0000	12.0000	0.000%	601	1,578	+47.500%
2026-05-26	10.5000	12.0000	10.5000	12.0000	+8.597%	7	1,223	+47.500%
2026-05-22	11.0500	11.0500	11.0500	11.0500	+7.282%	1	1,223	+60.181%
2026-05-21	10.3000	10.3000	10.3000	10.3000	-0.483%	1	1,222	+71.845%
2026-05-20	8.6000	10.3500	8.6000	10.3500	+10.106%	5	1,222	+71.014%
2026-05-19	8.9000	9.4000	8.8500	9.4000	+30.556%	102	1,220	+88.298%
2026-05-18	7.2000	7.9700	7.2000	7.2000	-12.727%	10	1,220	+145.833%
2026-05-15	8.2500	8.2500	8.2500	8.2500	-9.934%	4	1,220	+114.545%
2026-05-13	9.1600	9.1600	9.1600	9.1600	-7.940%	7	1,224	+93.231%
2026-05-12	9.9500	9.9500	9.9500	9.9500	+7.335%	1	1,232	+77.889%
2026-05-11	9.2700	9.2700	9.2700	9.2700	+20.390%	1	1,232	+90.939%
2026-05-08	8.0500	8.0500	7.7000	7.7000	-7.229%	2	1,231	+129.870%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-4.046%	1	1,229	+113.253%
2026-05-06	9.0000	9.0000	8.6500	8.6500	+6.790%	8	1,230	+104.624%
2026-05-05	7.3900	8.1000	7.3900	8.1000	+7.285%	132	1,226	+118.519%
2026-05-04	7.8500	8.0000	6.9500	7.5500	-13.714%	21	1,355	+134.437%
2026-05-01	12.0500	12.0500	8.5700	8.7500	-43.910%	23	1,368	+102.286%
2026-04-30	15.5000	15.8100	15.5000	15.6000	+5.405%	8	1,368	+13.462%
2026-04-27	14.8000	14.8000	14.8000	14.8000	-5.431%	1	1,364	+19.595%
2026-04-24	15.6500	15.6500	15.6500	15.6500	-5.152%	1	1,363	+13.099%
2026-04-23	16.9000	16.9000	16.5000	16.5000	+10.368%	9	1,363	+7.273%
2026-04-22	16.2500	16.2500	14.9500	14.9500	-0.333%	7	1,358	+18.395%
2026-04-21	15.0000	15.0000	14.8500	15.0000	-14.724%	7	1,358	+18.000%
2026-04-20	17.5900	17.5900	17.5900	17.5900	-4.919%	3	1,358	+0.625%
2026-04-17	18.5000	18.5000	18.5000	18.5000	+12.121%	1	1,361	-4.324%
2026-04-16	16.5000	16.5000	16.5000	16.5000	-3.846%	10	1,361	+7.273%
2026-04-13	18.4500	19.5000	17.1600	17.1600	-7.989%	6	1,351	+3.147%
2026-04-10	18.6500	18.6500	18.6500	18.6500	-15.227%	2	1,351	-5.094%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+37.931%	1	1,351	-19.545%
2026-04-07	15.0000	16.1000	15.0000	15.9500	-19.241%	19	1,350	+10.972%
2026-04-02	20.3000	20.3000	19.3500	19.7500	-9.735%	15	1,346	-10.380%
2026-04-01	21.8800	21.8800	21.8800	21.8800	+5.446%	1	1,346	-19.104%
2026-03-31	20.7000	20.7500	20.7000	20.7500	-0.907%	3	1,346	-14.699%
2026-03-27	20.9400	20.9400	20.9400	20.9400	-2.150%	2	1,346	-15.473%
2026-03-24	21.0200	21.6300	21.0200	21.4000	-2.506%	16	1,348	-17.290%
2026-03-23	22.1000	22.2500	21.9500	21.9500	+7.073%	24	1,344	-19.362%
2026-03-20	20.5000	20.5000	20.5000	20.5000	-3.073%	1	1,352	-13.659%
2026-03-19	23.4300	23.4300	20.5000	21.1500	-3.864%	54	1,352	-16.312%
2026-03-18	25.5000	25.5000	20.9000	22.0000	-16.981%	297	1,304	-19.545%
2026-03-17	25.8000	26.5000	25.8000	26.5000	-9.278%	3	1,045	-33.208%
2026-03-16	29.7400	29.9700	29.2100	29.2100	-2.144%	23	1,046	-39.404%
2026-03-13	29.8500	29.8500	29.8500	29.8500	-6.132%	1	1,044	-40.704%
2026-03-12	31.8500	32.0500	31.5300	31.8000	-9.272%	5	1,044	-44.340%
2026-03-11	35.0500	35.0500	35.0500	35.0500	0.000%	2	1,041	-49.501%
2026-03-10	34.8000	35.0500	34.8000	35.0500	+7.252%	21	1,039	-49.501%
2026-03-09	33.0000	33.0000	32.6800	32.6800	+10.405%	4	1,032	-45.838%
2026-03-06	27.9500	29.6000	27.9500	29.6000	+2.034%	129	1,028	-40.203%
2026-03-05	29.8000	29.8000	28.0000	29.0100	-12.091%	24	904	-38.987%
2026-03-03	33.0000	33.0000	33.0000	33.0000	-13.158%	2	898	-46.364%
2026-02-27	38.0000	38.0000	38.0000	38.0000	+22.423%	1	900	-53.421%
2026-02-26	31.0000	31.0400	31.0000	31.0400	-7.893%	2	901	-42.977%
2026-02-24	35.0000	35.0000	33.7000	33.7000	+10.855%	33	903	-47.478%
2026-02-20	30.2000	30.4500	28.8500	30.4000	-5.059%	4	896	-41.776%
2026-02-19	29.5000	32.0500	29.5000	32.0200	-2.645%	5	894	-44.722%
2026-02-18	32.1000	33.1500	32.1000	32.8900	+8.763%	7	892	-46.184%
2026-02-17	29.5300	31.0000	29.5300	30.2400	+7.616%	15	891	-41.468%
2026-02-13	28.1000	28.1000	28.1000	28.1000	+14.460%	1	879	-37.011%
2026-02-12	23.7500	24.5500	23.6500	24.5500	+4.468%	12	879	-27.902%
2026-02-11	22.0400	23.6700	22.0400	23.5000	-18.261%	14	868	-24.681%
2026-02-09	27.5000	28.7500	27.1800	28.7500	-9.392%	64	865	-38.435%
2026-02-06	28.0000	31.7300	28.0000	31.7300	+22.510%	7	867	-44.217%
2026-02-05	25.6000	25.9000	25.6000	25.9000	+7.202%	2	863	-31.660%
2026-02-04	18.3100	24.1600	18.0000	24.1600	+72.571%	19	862	-26.738%
2026-02-03	15.0500	15.0500	14.0000	14.0000	-3.780%	5	853	+26.429%
2026-02-02	14.6600	14.6600	14.5500	14.5500	+10.227%	30	856	+21.649%
2026-01-30	13.2000	13.2000	13.2000	13.2000	-18.519%	2	851	+34.091%
2026-01-29	15.9500	16.2000	15.9500	16.2000	+3.846%	14	851	+9.259%
2026-01-28	15.6000	15.6000	15.6000	15.6000	-9.827%	4	846	+13.462%
2026-01-27	17.3000	17.3000	17.3000	17.3000	+8.125%	3	842	+2.312%
2026-01-26	15.7500	16.5500	14.5000	16.0000	+14.286%	14	839	+10.625%
2026-01-23	16.0000	16.2000	14.0000	14.0000	-8.197%	8	830	+26.429%
2026-01-22	15.5500	17.0000	15.2500	15.2500	+17.308%	110	836	+16.066%
2026-01-21	11.3000	13.0000	11.3000	13.0000	+23.810%	18	811	+36.154%
2026-01-20	10.6000	10.6000	10.4200	10.5000	-2.416%	3	793	+68.571%
2026-01-16	11.0000	11.0000	10.7600	10.7600	+0.561%	3	787	+64.498%
2026-01-14	10.3500	10.7000	10.3500	10.7000	+15.054%	7	787	+65.421%
2026-01-13	9.3000	9.3000	9.3000	9.3000	-7.000%	1	780	+90.323%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-16.667%	1	780	+77.000%
2026-01-08	12.1000	12.1000	12.0000	12.0000	-18.644%	2	780	+47.500%
2026-01-07	14.6700	15.0000	14.6700	14.7500	+41.148%	4	780	+20.000%
2026-01-06	10.0000	10.7700	10.0000	10.4500	+13.587%	4	782	+69.378%
2026-01-05	9.1500	9.2000	9.1000	9.2000	-20.208%	5	777	+92.391%
2026-01-02	11.5300	11.5300	11.5300	11.5300	-3.917%	1	777	+53.513%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-1.639%	15	776	+47.500%
2025-12-19	12.5000	12.5000	12.2000	12.2000	+5.172%	5	776	+45.082%
2025-12-18	11.5000	11.6000	11.5000	11.6000	-0.429%	9	772	+52.586%
2025-12-16	11.6500	11.6500	11.6500	11.6500	+6.881%	1	777	+51.931%
2025-12-15	10.6000	10.9000	10.5500	10.9000	+12.371%	3	776	+62.385%
2025-12-12	10.3500	10.3500	9.7000	9.7000	-1.020%	4	776	+82.474%
2025-12-09	10.5900	10.5900	9.8000	9.8000	-14.783%	2	777	+80.612%
2025-12-08	13.0000	13.0000	11.5000	11.5000	-23.333%	8	777	+53.913%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-14.773%	15	783	+18.000%
2025-12-04	17.7500	17.7500	17.6000	17.6000	+7.975%	2	773	+0.568%
2025-12-02	16.0900	17.2400	16.0900	16.3000	-3.835%	4	772	+8.589%
2025-12-01	16.9500	16.9500	16.9500	16.9500	-5.571%	1	772	+4.425%
2025-11-28	17.8700	17.9500	17.8700	17.9500	+5.279%	2	771	-1.393%
2025-11-25	16.7700	17.0500	16.7700	17.0500	+13.667%	8	771	+3.812%
2025-11-24	15.0000	15.0000	15.0000	15.0000	-18.478%	1	764	+18.000%
2025-11-19	18.3200	18.4000	17.8600	18.4000	-8.000%	139	765	-3.804%
2025-11-18	20.0000	20.0000	20.0000	20.0000	+7.527%	1	632	-11.500%
2025-11-17	16.2500	18.7000	16.2500	18.6000	+16.105%	291	631	-4.839%
2025-11-13	17.5000	18.6800	16.0200	16.0200	+3.756%	290	348	+10.487%
2025-11-12	15.4000	16.3500	15.2000	15.4400	+2.933%	21	68	+14.637%
2025-11-11	12.2000	15.1400	12.2000	15.0000	+42.180%	6	63	+18.000%
2025-11-10	10.4000	10.5500	10.2500	10.5500	-1.860%	8	62	+67.773%
2025-11-05	6.5300	10.7500	6.5300	10.7500	+90.265%	67	60	+64.651%
2025-10-31	5.6500	5.6500	5.6500	5.6500	-15.923%	15	122	+213.274%
2025-10-21	6.7200	6.7200	6.7200	6.7200	+18.728%	3	137	+163.393%
2025-10-14	5.5100	5.6600	5.5100	5.6600	-4.714%	2	139	+212.721%
2025-10-13	5.9400	5.9400	5.9400	5.9400	-20.800%	10	140	+197.980%
2025-10-03	7.2000	7.5000	7.0500	7.5000	+11.111%	28	140	+136.000%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-14.013%	3	144	+162.222%
2025-10-01	4.8000	7.8500	4.8000	7.8500	+81.293%	7	141	+125.478%
2025-09-30	4.3300	4.3300	4.3300	4.3300	+47.782%	5	145	+308.776%
2025-09-25	3.2500	3.2500	2.9200	2.9300	-38.445%	29	140	+504.096%
2025-09-22	4.7600	4.7600	4.7600	4.7600	+19.000%	2	116	+271.849%
2025-09-19	4.2500	4.2500	4.0000	4.0000	+21.212%	5	116	+342.500%
2025-09-15	3.3000	3.3000	3.3000	3.3000	-5.714%	2	111	+436.364%
2025-09-10	3.5000	3.5000	3.5000	3.5000	-16.667%	2	113	+405.714%
2025-09-08	4.5000	4.5000	4.2000	4.2000	-16.000%	2	113	+321.429%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+8.696%	2	112	+254.000%
2025-09-03	5.0000	5.0000	4.6000	4.6000	-23.333%	4	114	+284.783%
2025-08-25	6.0000	6.0000	6.0000	6.0000	-14.286%	1	112	+195.000%
2025-08-21	7.0000	7.0000	7.0000	7.0000	0.000%	2	111	+152.857%
2025-08-20	7.0000	7.0000	7.0000	7.0000	+4.478%	1	109	+152.857%
2025-08-18	7.0800	7.0800	6.7000	6.7000	-33.000%	2	108	+164.179%
2025-07-09	10.0000	10.0000	10.0000	10.0000	+5.263%	3	106	+77.000%
2025-07-02	9.4200	9.5000	9.4200	9.5000	+52.000%	2	106	+86.316%
2025-06-30	6.2500	6.2500	6.2500	6.2500	+5.932%	3	105	+183.200%
2025-06-27	5.9000	5.9000	5.9000	5.9000	-21.333%	2	105	+200.000%
2025-06-26	7.5000	7.5000	7.5000	7.5000	+25.000%	1	107	+136.000%
2025-06-23	6.0000	6.0000	6.0000	6.0000	-33.702%	1	108	+195.000%
2025-06-18	9.5500	9.5500	9.0500	9.0500	-15.023%	3	109	+95.580%
2025-06-12	10.6500	10.6500	10.6500	10.6500	+52.143%	1	109	+66.197%
2025-05-27	7.4000	7.4000	7.0000	7.0000	-5.405%	3	109	+152.857%
2025-05-19	7.4000	7.4000	7.4000	7.4000	+25.424%	2	109	+139.189%
2025-05-14	5.9000	5.9000	5.9000	5.9000	-0.673%	1	110	+200.000%
2025-05-08	5.9400	5.9400	5.9400	5.9400	-26.027%	2	109	+197.980%
2025-05-05	8.0300	8.0300	8.0300	8.0300	-2.667%	15	109	+120.423%
2025-04-22	8.2500	8.2500	8.2500	8.2500	+5.769%	10	94	+114.545%
2025-04-21	7.8000	7.8000	7.8000	7.8000	+2.094%	2	94	+126.923%
2025-04-17	7.6500	7.6500	7.6400	7.6400	-17.316%	60	34	+131.675%
2025-04-09	9.2400	9.2400	9.2400	9.2400	-22.936%	1	34	+91.558%
2025-04-08	11.9900	11.9900	11.9900	11.9900	-6.328%	10	33	+47.623%
2025-04-07	12.8000	12.8000	12.8000	12.8000	-24.171%	2	40	+38.281%
2025-04-04	15.0000	16.8800	15.0000	16.8800	+9.326%	14	38	+4.858%
2025-03-31	15.4400	15.4400	15.4400	15.4400	+10.681%	1	39	+14.637%
2025-03-27	13.9500	13.9500	13.9500	13.9500	-10.000%	1	38	+26.882%
2025-03-25	15.5000	15.5000	15.5000	15.5000	-8.230%	1	39	+14.194%
2025-03-24	16.8900	16.8900	16.8900	16.8900	-0.059%	1	39	+4.796%
2025-03-20	16.9000	16.9000	16.9000	16.9000	-3.704%	1	38	+4.734%
2025-03-18	17.5500	17.5500	17.5500	17.5500	+2.273%	1	39	+0.855%
2025-03-12	17.1600	17.1600	17.1600	17.1600	-18.286%	1	38	+3.147%
2025-03-11	21.2500	21.2500	21.0000	21.0000	0.000%	7	37	-15.714%
2025-03-07	21.0000	21.0000	21.0000	21.0000	+15.702%	2	38	-15.714%
2025-03-04	17.8000	18.1500	17.8000	18.1500	+17.097%	4	37	-2.479%
2025-02-24	15.0000	15.5000	15.0000	15.5000	+17.424%	15	38	+14.194%
2025-02-21	13.2000	13.2000	13.2000	13.2000	+14.783%	2	36	+34.091%
2025-02-11	11.5000	11.5000	11.5000	11.5000	+11.111%	2	36	+53.913%
2025-02-07	10.3500	10.3500	10.3500	10.3500	-14.815%	4	36	+71.014%
2025-02-06	12.2000	12.2000	12.1500	12.1500	-10.200%	3	36	+45.679%
2025-02-05	14.0000	14.0000	12.6000	13.5300	+45.484%	6	36	+30.820%
2025-01-31	9.3000	9.3000	9.3000	9.3000	+24.000%	2	33	+90.323%
2024-12-19	6.4000	7.5000	6.4000	7.5000	-17.582%	11	32	+136.000%
2024-12-16	9.1000	9.1000	9.1000	9.1000	-17.273%	1	23	+94.505%
2024-12-09	11.0000	11.0000	11.0000	11.0000	+0.457%	1	23	+60.909%
2024-12-03	10.9500	10.9500	10.9500	10.9500	+15.628%	3	22	+61.644%
2024-11-26	9.5500	9.5500	7.1000	9.4700	-47.242%	31	22	+86.906%
2024-11-25	17.9500	17.9500	17.9500	17.9500	+13.968%	1	7	-1.393%
2024-11-20	14.9500	15.7500	14.9500	15.7500	+31.799%	5	7	+12.381%
2024-11-15	12.0000	12.0000	11.9500	11.9500	-46.771%	6	3	+48.117%
2024-11-01	22.4500	22.4500	22.4500	22.4500	+5.300%	4	1	-21.158%
2024-10-30	21.3200	21.3200	21.3200	21.3200	+1.766%	2	3	-16.979%
2024-10-23	20.9500	20.9500	20.9500	20.9500	-9.892%	2	2	-15.513%
2024-10-11	23.2500	23.2500	23.2500	23.2500	0.000%	4	2	-23.871%