Dark

AMGN20270115C410
AMGN Jan 15 2027 410.00 Call (AMGN270115C00410000)
option OPRA

EOD

Sep 17, 2026

14.00+6.464%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.0000	14.0000	14.0000	+6.464%	2	592	0.000%
2026-09-16	13.1500	13.1500	13.1500	13.1500	-5.735%	10	592	+6.464%
2026-09-15	13.9500	13.9500	13.9500	13.9500	-10.289%	1	602	+0.358%
2026-09-14	14.4000	15.5500	14.4000	15.5500	+12.274%	4	601	-9.968%
2026-09-11	14.1600	15.2500	13.8500	13.8500	-13.438%	16	600	+1.083%
2026-09-10	16.4500	16.4600	16.0000	16.0000	-17.949%	16	587	-12.500%
2026-09-09	19.5000	19.5000	19.5000	19.5000	-8.665%	2	577	-28.205%
2026-09-08	28.5000	30.3100	21.3500	21.3500	-57.555%	140	577	-34.426%
2026-09-01	47.5500	50.3000	47.5500	50.3000	+4.683%	7	531	-72.167%
2026-08-27	48.0500	48.0500	48.0500	48.0500	-10.688%	3	533	-70.864%
2026-08-26	53.8000	53.8000	53.8000	53.8000	-6.206%	5	535	-73.978%
2026-08-25	57.3600	57.3600	57.3600	57.3600	+9.864%	3	530	-75.593%
2026-08-21	50.0000	52.2100	50.0000	52.2100	+13.009%	5	527	-73.185%
2026-08-20	46.2500	46.2500	46.2000	46.2000	-8.151%	4	525	-69.697%
2026-08-19	50.3000	50.3000	50.3000	50.3000	+28.316%	1	529	-72.167%
2026-08-18	38.6500	40.6000	38.2000	39.2000	+15.976%	7	529	-64.286%
2026-08-17	33.8000	33.8000	33.8000	33.8000	+5.724%	1	529	-58.580%
2026-08-14	31.9700	31.9700	31.9700	31.9700	-12.050%	1	529	-56.209%
2026-08-13	36.3500	36.3500	36.3500	36.3500	+4.634%	1	529	-61.486%
2026-08-12	34.7400	34.7400	34.7400	34.7400	+1.018%	1	528	-59.701%
2026-08-11	34.1800	34.3900	34.1000	34.3900	+1.896%	33	528	-59.290%
2026-08-10	35.0000	35.0000	33.7500	33.7500	+8.801%	4	502	-58.519%
2026-08-07	31.0500	31.0500	31.0200	31.0200	+7.896%	5	501	-54.868%
2026-08-06	28.6500	28.7500	28.6500	28.7500	-7.467%	2	504	-51.304%
2026-08-05	35.3500	35.3500	31.0700	31.0700	+47.251%	10	504	-54.940%
2026-08-04	22.0000	22.0000	21.1000	21.1000	+9.610%	3	503	-33.649%
2026-08-03	21.1000	21.1000	19.2500	19.2500	-8.768%	7	500	-27.273%
2026-07-30	21.0500	21.1000	21.0500	21.1000	-15.768%	3	507	-33.649%
2026-07-29	26.9900	27.0500	24.9500	25.0500	-5.114%	36	505	-44.112%
2026-07-28	26.7000	26.8500	25.9000	26.4000	+32.663%	20	481	-46.970%
2026-07-27	20.1000	20.1000	19.9000	19.9000	+1.427%	4	476	-29.648%
2026-07-24	19.6200	19.6200	19.6200	19.6200	+20.738%	8	472	-28.644%
2026-07-23	16.2500	16.2500	16.2500	16.2500	+4.233%	1	468	-13.846%
2026-07-22	15.5900	15.5900	15.5900	15.5900	+2.701%	1	468	-10.199%
2026-07-21	14.7500	15.1800	14.7500	15.1800	-0.459%	11	468	-7.773%
2026-07-20	15.2500	15.2500	15.2500	15.2500	-6.384%	1	461	-8.197%
2026-07-17	18.0000	18.0000	16.2900	16.2900	-0.306%	13	461	-14.058%
2026-07-08	16.1700	16.3400	16.1700	16.3400	+6.937%	4	458	-14.321%
2026-07-06	14.8900	15.3000	14.8900	15.2800	-13.330%	7	457	-8.377%
2026-07-02	15.0000	18.4000	15.0000	17.6300	+25.929%	20	451	-20.590%
2026-06-30	14.0000	14.1000	14.0000	14.0000	+3.704%	9	451	0.000%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+35.000%	8	460	+3.704%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+15.075%	5	452	+40.000%
2026-06-18	8.6900	8.6900	8.6900	8.6900	-9.005%	2	448	+61.105%
2026-06-17	11.9000	11.9000	9.5500	9.5500	-22.041%	15	448	+46.597%
2026-06-11	12.2200	12.2800	11.8500	12.2500	+2.941%	211	438	+14.286%
2026-06-09	11.8000	11.9000	11.8000	11.9000	+84.496%	7	233	+17.647%
2026-06-02	6.4500	6.4500	6.4000	6.4500	-1.527%	5	229	+117.054%
2026-06-01	6.5500	6.5500	6.5500	6.5500	+9.167%	1	233	+113.740%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-27.273%	10	234	+133.333%
2026-05-13	7.3500	8.2500	7.3500	8.2500	+9.272%	100	244	+69.697%
2026-05-12	8.0900	8.0900	7.5500	7.5500	+18.898%	3	181	+85.430%
2026-05-05	6.3500	6.3500	6.3500	6.3500	+3.252%	2	181	+120.472%
2026-05-04	6.1500	6.1500	6.1500	6.1500	-25.993%	1	181	+127.642%
2026-05-01	8.3100	8.3100	8.3100	8.3100	-35.331%	1	182	+68.472%
2026-04-30	12.8500	12.8500	12.8500	12.8500	-2.356%	1	182	+8.949%
2026-04-24	13.1600	13.1600	13.1600	13.1600	-2.519%	5	182	+6.383%
2026-04-21	13.4500	13.5000	13.4500	13.5000	-7.534%	2	177	+3.704%
2026-04-20	14.6000	14.6000	14.6000	14.6000	+8.550%	1	177	-4.110%
2026-04-07	13.6000	13.6000	13.4500	13.4500	-22.923%	15	177	+4.089%
2026-04-02	17.4500	17.4500	17.4500	17.4500	-2.241%	1	167	-19.771%
2026-03-31	17.9000	18.3000	17.8500	17.8500	-1.381%	5	167	-21.569%
2026-03-27	18.1000	18.1000	18.1000	18.1000	-4.233%	1	162	-22.652%
2026-03-26	18.9000	18.9000	18.9000	18.9000	-28.409%	1	162	-25.926%
2026-03-13	27.4000	27.4000	26.4000	26.4000	-5.206%	2	162	-46.970%
2026-03-12	27.8500	27.8500	27.8500	27.8500	-7.934%	1	161	-49.731%
2026-03-10	30.1500	30.2500	30.1500	30.2500	+15.238%	2	161	-53.719%
2026-03-05	26.2500	26.2500	26.2500	26.2500	-20.334%	10	161	-46.667%
2026-03-02	32.9500	32.9500	32.9500	32.9500	+17.176%	5	151	-57.511%
2026-02-26	31.2500	31.2500	28.1200	28.1200	-8.997%	31	151	-50.213%
2026-02-25	31.2500	31.3000	30.9000	30.9000	+10.952%	30	122	-54.693%
2026-02-19	28.1000	28.1000	27.8500	27.8500	-4.786%	5	122	-49.731%
2026-02-18	25.7700	29.2500	25.7700	29.2500	+39.286%	4	122	-52.137%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+4.478%	1	123	-33.333%
2026-02-11	20.1000	20.1000	20.1000	20.1000	-17.791%	1	122	-30.348%
2026-02-09	24.4500	24.4500	24.4500	24.4500	-7.140%	1	122	-42.740%
2026-02-06	26.3300	26.3300	26.3300	26.3300	+11.805%	2	122	-46.829%
2026-02-05	23.5500	23.5500	23.5500	23.5500	+17.632%	10	124	-40.552%
2026-02-04	19.6500	20.0200	19.6500	20.0200	+58.386%	4	114	-30.070%
2026-02-02	12.6400	12.6400	12.6400	12.6400	+1.120%	1	112	+10.759%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-13.375%	10	111	+12.000%
2026-01-27	14.4300	14.4300	14.4300	14.4300	+59.448%	2	101	-2.980%
2026-01-15	9.0500	9.0500	9.0500	9.0500	+2.841%	21	101	+54.696%
2026-01-14	8.8000	8.8000	8.8000	8.8000	+12.821%	1	81	+59.091%
2026-01-13	8.0000	8.0000	7.8000	7.8000	-7.143%	10	80	+79.487%
2026-01-09	7.5500	8.4000	7.5500	8.4000	-15.152%	3	72	+66.667%
2026-01-08	10.8700	10.8700	9.9000	9.9000	-22.957%	3	69	+41.414%
2026-01-07	12.8500	12.8500	12.8500	12.8500	+38.172%	30	68	+8.949%
2026-01-06	9.3000	9.3000	9.3000	9.3000	+1.087%	1	38	+50.538%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-8.911%	1	37	+52.174%
2025-12-08	10.1000	10.1000	10.1000	10.1000	-31.618%	1	36	+38.614%
2025-12-04	14.4000	15.0000	14.4000	14.7700	-5.924%	3	36	-5.213%
2025-11-19	15.5000	15.7000	15.5000	15.7000	+0.319%	2	36	-10.828%
2025-11-13	15.6500	15.6500	15.6500	15.6500	+23.715%	1	36	-10.543%
2025-11-11	9.9500	12.8500	9.7000	12.6500	+39.011%	14	36	+10.672%
2025-11-10	8.6000	9.1000	8.6000	9.1000	+2.825%	4	34	+53.846%
2025-11-05	6.2500	8.8500	6.2500	8.8500	+111.217%	2	35	+58.192%
2025-10-23	4.4600	4.4600	4.1900	4.1900	-22.407%	27	34	+234.129%
2025-10-01	5.4000	5.4000	5.4000	5.4000	+107.692%	1	11	+159.259%
2025-09-30	2.5000	2.6000	2.5000	2.6000	-5.455%	5	11	+438.462%
2025-09-17	2.7500	2.7500	2.7500	2.7500	-57.165%	1	6	+409.091%
2025-08-21	6.4000	6.4200	6.4000	6.4200	+28.400%	3	5	+118.069%
2025-08-14	5.0000	5.0000	5.0000	5.0000	-1.961%	1	8	+180.000%
2025-08-13	5.0500	5.1000	5.0000	5.1000	-68.323%	4	8	+174.510%
2025-03-04	16.1000	16.1000	16.1000	16.1000	+28.800%	4	5	-13.043%
2025-02-24	12.5000	12.5000	12.5000	12.5000	+75.070%	1	5	+12.000%
2025-01-28	7.6100	7.6100	7.1400	7.1400	+22.680%	2	5	+96.078%
2025-01-02	5.8200	5.8200	5.8200	5.8200	-24.416%	1	5	+140.550%
2024-12-18	7.7000	7.7000	7.7000	7.7000	-16.304%	1	5	+81.818%
2024-12-04	9.2000	9.2000	9.2000	9.2000	+5.505%	1	5	+52.174%
2024-11-26	7.6500	8.7200	7.6500	8.7200	-34.682%	3	5	+60.550%
2024-11-20	13.3500	13.3500	13.3500	13.3500	-30.068%	2	3	+4.869%
2024-10-02	19.0900	19.0900	19.0900	19.0900	0.000%	1	1	-26.663%