Dark

AMGN20270115C420
AMGN Jan 15 2027 420.00 Call (AMGN270115C00420000)
option OPRA

EOD

Sep 17, 2026

11.80+10.798%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.8000	11.8000	11.8000	11.8000	+10.798%	1	387	0.000%
2026-09-16	10.6500	10.6500	10.6500	10.6500	-11.250%	1	388	+10.798%
2026-09-14	11.3500	12.0000	11.3500	12.0000	+5.727%	3	388	-1.667%
2026-09-11	11.6500	11.9000	11.3500	11.3500	-12.692%	66	385	+3.965%
2026-09-10	12.9800	13.0000	12.9800	13.0000	-26.052%	6	386	-9.231%
2026-09-09	18.6300	18.6300	17.5800	17.5800	-3.194%	2	389	-32.878%
2026-09-08	24.3000	24.3000	18.1600	18.1600	-58.577%	65	388	-35.022%
2026-09-04	43.8400	43.8400	43.8400	43.8400	-8.476%	4	340	-73.084%
2026-09-03	47.9000	47.9000	47.9000	47.9000	+14.511%	3	340	-75.365%
2026-09-01	41.8300	41.8300	41.8300	41.8300	+5.233%	3	343	-71.791%
2026-08-31	39.9100	39.9100	39.7500	39.7500	-15.748%	3	343	-70.314%
2026-08-27	47.1800	47.1800	47.1800	47.1800	-4.494%	1	340	-74.989%
2026-08-26	48.1500	49.4000	48.1500	49.4000	-1.141%	10	340	-76.113%
2026-08-25	49.9700	49.9700	49.9700	49.9700	+10.115%	2	350	-76.386%
2026-08-21	45.5000	45.7300	45.1500	45.3800	+8.956%	5	350	-73.997%
2026-08-20	42.5000	42.5000	41.6500	41.6500	-15.000%	11	351	-71.669%
2026-08-19	42.3000	49.0000	42.2800	49.0000	+40.160%	64	353	-75.918%
2026-08-18	33.6200	34.9600	33.6200	34.9600	+16.339%	24	399	-66.247%
2026-08-17	30.0500	30.0500	30.0500	30.0500	+7.706%	1	421	-60.732%
2026-08-14	26.6000	28.0000	26.6000	27.9000	-8.374%	10	421	-57.706%
2026-08-13	30.9000	30.9000	30.4500	30.4500	+2.698%	2	420	-61.248%
2026-08-12	31.1000	31.1000	29.6500	29.6500	+1.368%	9	420	-60.202%
2026-08-11	28.0100	29.6300	28.0100	29.2500	-1.681%	26	419	-59.658%
2026-08-10	28.8000	29.9500	28.8000	29.7500	+4.938%	11	439	-60.336%
2026-08-07	24.9000	28.3500	24.9000	28.3500	+15.479%	5	437	-58.377%
2026-08-06	24.7000	25.0500	24.0000	24.5500	-2.888%	6	439	-51.935%
2026-08-05	30.1400	30.3000	25.2800	25.2800	+48.881%	114	434	-53.323%
2026-08-03	16.9800	16.9800	16.9800	16.9800	-18.561%	1	376	-30.506%
2026-07-29	23.3600	23.3600	20.8500	20.8500	-7.662%	12	376	-43.405%
2026-07-28	23.6300	23.7000	22.5800	22.5800	+36.848%	67	374	-47.741%
2026-07-27	17.5000	17.9500	16.3000	16.5000	+4.762%	165	315	-28.485%
2026-07-24	15.0000	15.7500	15.0000	15.7500	+10.915%	4	270	-25.079%
2026-07-23	14.2000	14.2000	14.2000	14.2000	+14.516%	1	266	-16.901%
2026-07-22	12.4000	12.4000	12.4000	12.4000	-0.800%	1	267	-4.839%
2026-07-21	12.5500	12.5500	12.5000	12.5000	+2.124%	12	266	-5.600%
2026-07-20	12.1000	12.5900	11.9500	12.2400	-0.891%	66	254	-3.595%
2026-07-17	14.8000	14.8000	12.3500	12.3500	-1.672%	3	188	-4.453%
2026-07-16	12.5700	12.5700	12.5600	12.5600	+21.942%	2	189	-6.051%
2026-07-13	10.4000	10.4500	10.2500	10.3000	-13.445%	24	189	+14.563%
2026-07-10	12.0000	12.0000	11.9000	11.9000	-14.079%	3	184	-0.840%
2026-07-08	13.8000	13.9000	13.8000	13.8500	-2.807%	17	183	-14.801%
2026-07-07	14.2500	14.2500	14.2500	14.2500	+11.765%	4	187	-17.193%
2026-07-06	12.8500	12.8500	12.7500	12.7500	-13.265%	2	188	-7.451%
2026-07-02	14.7000	14.7000	14.7000	14.7000	+28.947%	1	188	-19.728%
2026-06-30	11.4000	11.4000	11.4000	11.4000	-4.202%	1	188	+3.509%
2026-06-26	11.6300	11.9000	11.6300	11.9000	+8.676%	20	188	-0.840%
2026-06-25	10.9500	10.9500	10.9500	10.9500	+10.606%	22	169	+7.763%
2026-06-17	9.8500	10.0000	9.8000	9.9000	-19.184%	21	169	+19.192%
2026-06-05	11.0000	12.2500	11.0000	12.2500	+131.132%	11	160	-3.673%
2026-06-02	5.3000	5.3000	5.3000	5.3000	-7.986%	1	160	+122.642%
2026-05-19	5.7600	5.7600	5.7600	5.7600	-3.030%	2	159	+104.861%
2026-05-11	5.9400	5.9400	5.9400	5.9400	+6.071%	4	160	+98.653%
2026-05-06	5.7900	5.7900	5.6000	5.6000	+13.131%	3	162	+110.714%
2026-05-04	5.2000	5.2000	4.6800	4.9500	-17.500%	8	160	+138.384%
2026-05-01	5.9700	6.0000	5.9700	6.0000	-44.186%	7	161	+96.667%
2026-04-30	10.2000	10.7500	10.2000	10.7500	-2.803%	3	161	+9.767%
2026-04-22	11.0600	11.0600	11.0600	11.0600	-9.270%	10	161	+6.691%
2026-04-13	12.1900	12.1900	12.1900	12.1900	-13.669%	1	166	-3.199%
2026-04-10	14.1200	14.1200	14.1200	14.1200	+22.251%	10	167	-16.431%
2026-04-07	11.6500	11.7000	11.5000	11.5500	-22.483%	18	157	+2.165%
2026-04-02	14.9000	14.9000	14.9000	14.9000	-3.560%	1	142	-20.805%
2026-03-31	15.4500	15.7000	15.4500	15.4500	+1.645%	4	142	-23.625%
2026-03-30	15.3000	15.3000	14.9500	15.2000	-8.982%	83	138	-22.368%
2026-03-25	16.7000	16.8000	16.6000	16.7000	-1.765%	12	96	-29.341%
2026-03-19	17.7500	17.7500	17.0000	17.0000	-26.502%	4	93	-30.588%
2026-03-13	24.8700	24.8700	23.1300	23.1300	-12.486%	3	97	-48.984%
2026-03-11	27.9400	27.9400	26.4300	26.4300	+1.264%	2	96	-55.354%
2026-03-09	25.5900	26.1000	25.5900	26.1000	+19.890%	2	96	-54.789%
2026-03-05	24.7300	24.7300	21.6000	21.7700	-19.370%	23	98	-45.797%
2026-03-04	24.6600	27.0000	24.6600	27.0000	-9.152%	2	97	-56.296%
2026-02-27	26.5500	29.7200	26.5500	29.7200	+21.306%	6	98	-60.296%
2026-02-26	24.5000	24.5000	24.5000	24.5000	-9.561%	1	92	-51.837%
2026-02-25	27.0900	27.0900	27.0900	27.0900	+4.919%	2	91	-56.441%
2026-02-23	25.8200	25.8200	25.8200	25.8200	+5.517%	1	91	-54.299%
2026-02-19	23.8000	24.6500	23.8000	24.4700	-4.414%	10	91	-51.778%
2026-02-18	25.5500	25.6000	25.5500	25.6000	+10.155%	4	93	-53.906%
2026-02-17	23.4400	23.4400	23.2400	23.2400	+19.670%	3	92	-49.225%
2026-02-10	19.4200	19.4200	19.4200	19.4200	-15.492%	1	89	-39.238%
2026-02-06	21.1300	22.9800	20.8600	22.9800	+29.174%	25	88	-48.651%
2026-02-05	17.7900	17.7900	17.7900	17.7900	+3.853%	1	65	-33.671%
2026-02-04	12.6500	17.2500	10.2500	17.1300	+74.618%	13	66	-31.115%
2026-02-03	9.9900	10.0600	9.8100	9.8100	+2.508%	10	65	+20.285%
2026-01-30	9.5700	9.5700	9.5700	9.5700	-15.235%	1	64	+23.302%
2026-01-29	9.6000	11.2900	9.6000	11.2900	-4.565%	2	65	+4.517%
2026-01-28	12.1200	12.1200	11.8300	11.8300	+2.513%	2	64	-0.254%
2026-01-23	11.6800	11.6800	11.5400	11.5400	+2.214%	3	62	+2.253%
2026-01-22	10.6000	11.8500	10.6000	11.2900	+12.787%	21	59	+4.517%
2026-01-21	8.6300	10.0100	6.6000	10.0100	+61.452%	4	56	+17.882%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-21.816%	3	52	+90.323%
2026-01-16	7.9300	7.9300	7.9300	7.9300	+14.928%	1	48	+48.802%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+10.048%	3	48	+71.014%
2026-01-13	6.2700	6.2700	6.2700	6.2700	-7.386%	2	45	+88.198%
2026-01-12	6.9000	6.9000	6.7700	6.7700	-21.279%	4	43	+74.298%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+43.095%	3	42	+37.209%
2026-01-05	6.0100	6.0100	6.0100	6.0100	-21.948%	1	39	+96.339%
2026-01-02	7.7000	7.7000	7.7000	7.7000	-1.282%	1	38	+53.247%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-17.635%	3	37	+51.282%
2025-12-26	9.4700	9.4700	9.4700	9.4700	+10.760%	1	34	+24.604%
2025-12-17	8.5500	8.5500	8.5500	8.5500	+46.154%	3	33	+38.012%
2025-12-15	5.8500	5.8500	5.8500	5.8500	-31.176%	1	30	+101.709%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-34.615%	1	29	+38.824%
2025-11-26	13.0000	13.0000	13.0000	13.0000	-4.901%	22	29	-9.231%
2025-11-19	13.1800	13.6700	13.1800	13.6700	+7.216%	4	29	-13.680%
2025-11-17	12.7500	12.7500	12.7500	12.7500	+41.667%	1	25	-7.451%
2025-11-11	9.0000	9.0000	9.0000	9.0000	+80.000%	1	25	+31.111%
2025-10-01	4.0500	5.0000	4.0500	5.0000	+112.766%	3	25	+136.000%
2025-09-18	2.3500	2.3500	2.3500	2.3500	-21.667%	1	24	+402.128%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-42.857%	1	25	+293.333%
2025-08-15	5.2500	5.2500	5.2500	5.2500	-12.500%	1	24	+124.762%
2025-07-16	6.0000	6.0000	6.0000	6.0000	+36.364%	3	23	+96.667%
2025-06-30	4.4000	4.4000	4.4000	4.4000	-26.667%	10	20	+168.182%
2025-06-23	6.0000	6.0000	6.0000	6.0000	+12.782%	1	10	+96.667%
2025-05-20	5.3200	5.3200	5.3200	5.3200	+7.475%	1	9	+121.805%
2025-05-16	4.9500	4.9500	4.9500	4.9500	-28.261%	2	10	+138.384%
2025-05-01	6.9000	6.9000	6.9000	6.9000	-6.122%	6	10	+71.014%
2025-04-30	7.3500	7.3500	7.3500	7.3500	-21.558%	1	4	+60.544%
2025-02-21	9.3700	9.3700	9.3700	9.3700	+12.892%	2	3	+25.934%
2025-02-07	8.3000	8.3000	8.3000	8.3000	-18.146%	2	2	+42.169%
2025-02-05	10.1400	10.1400	10.1400	10.1400	+81.071%	1	3	+16.371%
2025-01-14	5.6000	5.6000	5.6000	5.6000	+13.360%	2	3	+110.714%
2025-01-02	4.9400	4.9400	4.9400	4.9400	-43.864%	1	5	+138.866%
2024-12-05	8.8000	8.8000	8.8000	8.8000	+0.571%	1	4	+34.091%
2024-11-26	8.7500	8.7500	8.7500	8.7500	-46.319%	1	4	+34.857%
2024-11-12	16.3000	16.3000	16.3000	16.3000	-30.043%	1	3	-27.607%
2024-09-16	23.3000	23.3000	23.3000	23.3000	0.000%	2	2	-49.356%