Dark

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

EOD

Jul 21, 2026

12.50+2.124%(+0.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	12.5500	12.5500	12.5000	12.5000	+2.124%	12	266	0.000%
2026-07-20	12.1000	12.5900	11.9500	12.2400	-0.891%	66	254	+2.124%
2026-07-17	14.8000	14.8000	12.3500	12.3500	-1.672%	3	188	+1.215%
2026-07-16	12.5700	12.5700	12.5600	12.5600	+21.942%	2	189	-0.478%
2026-07-13	10.4000	10.4500	10.2500	10.3000	-13.445%	24	189	+21.359%
2026-07-10	12.0000	12.0000	11.9000	11.9000	-14.079%	3	184	+5.042%
2026-07-08	13.8000	13.9000	13.8000	13.8500	-2.807%	17	183	-9.747%
2026-07-07	14.2500	14.2500	14.2500	14.2500	+11.765%	4	187	-12.281%
2026-07-06	12.8500	12.8500	12.7500	12.7500	-13.265%	2	188	-1.961%
2026-07-02	14.7000	14.7000	14.7000	14.7000	+28.947%	1	188	-14.966%
2026-06-30	11.4000	11.4000	11.4000	11.4000	-4.202%	1	188	+9.649%
2026-06-26	11.6300	11.9000	11.6300	11.9000	+8.676%	20	188	+5.042%
2026-06-25	10.9500	10.9500	10.9500	10.9500	+10.606%	22	169	+14.155%
2026-06-17	9.8500	10.0000	9.8000	9.9000	-19.184%	21	169	+26.263%
2026-06-05	11.0000	12.2500	11.0000	12.2500	+131.132%	11	160	+2.041%
2026-06-02	5.3000	5.3000	5.3000	5.3000	-7.986%	1	160	+135.849%
2026-05-19	5.7600	5.7600	5.7600	5.7600	-3.030%	2	159	+117.014%
2026-05-11	5.9400	5.9400	5.9400	5.9400	+6.071%	4	160	+110.438%
2026-05-06	5.7900	5.7900	5.6000	5.6000	+13.131%	3	162	+123.214%
2026-05-04	5.2000	5.2000	4.6800	4.9500	-17.500%	8	160	+152.525%
2026-05-01	5.9700	6.0000	5.9700	6.0000	-44.186%	7	161	+108.333%
2026-04-30	10.2000	10.7500	10.2000	10.7500	-2.803%	3	161	+16.279%
2026-04-22	11.0600	11.0600	11.0600	11.0600	-9.270%	10	161	+13.020%
2026-04-13	12.1900	12.1900	12.1900	12.1900	-13.669%	1	166	+2.543%
2026-04-10	14.1200	14.1200	14.1200	14.1200	+22.251%	10	167	-11.473%
2026-04-07	11.6500	11.7000	11.5000	11.5500	-22.483%	18	157	+8.225%
2026-04-02	14.9000	14.9000	14.9000	14.9000	-3.560%	1	142	-16.107%
2026-03-31	15.4500	15.7000	15.4500	15.4500	+1.645%	4	142	-19.094%
2026-03-30	15.3000	15.3000	14.9500	15.2000	-8.982%	83	138	-17.763%
2026-03-25	16.7000	16.8000	16.6000	16.7000	-1.765%	12	96	-25.150%
2026-03-19	17.7500	17.7500	17.0000	17.0000	-26.502%	4	93	-26.471%
2026-03-13	24.8700	24.8700	23.1300	23.1300	-12.486%	3	97	-45.958%
2026-03-11	27.9400	27.9400	26.4300	26.4300	+1.264%	2	96	-52.705%
2026-03-09	25.5900	26.1000	25.5900	26.1000	+19.890%	2	96	-52.107%
2026-03-05	24.7300	24.7300	21.6000	21.7700	-19.370%	23	98	-42.582%
2026-03-04	24.6600	27.0000	24.6600	27.0000	-9.152%	2	97	-53.704%
2026-02-27	26.5500	29.7200	26.5500	29.7200	+21.306%	6	98	-57.941%
2026-02-26	24.5000	24.5000	24.5000	24.5000	-9.561%	1	92	-48.980%
2026-02-25	27.0900	27.0900	27.0900	27.0900	+4.919%	2	91	-53.858%
2026-02-23	25.8200	25.8200	25.8200	25.8200	+5.517%	1	91	-51.588%
2026-02-19	23.8000	24.6500	23.8000	24.4700	-4.414%	10	91	-48.917%
2026-02-18	25.5500	25.6000	25.5500	25.6000	+10.155%	4	93	-51.172%
2026-02-17	23.4400	23.4400	23.2400	23.2400	+19.670%	3	92	-46.213%
2026-02-10	19.4200	19.4200	19.4200	19.4200	-15.492%	1	89	-35.633%
2026-02-06	21.1300	22.9800	20.8600	22.9800	+29.174%	25	88	-45.605%
2026-02-05	17.7900	17.7900	17.7900	17.7900	+3.853%	1	65	-29.736%
2026-02-04	12.6500	17.2500	10.2500	17.1300	+74.618%	13	66	-27.029%
2026-02-03	9.9900	10.0600	9.8100	9.8100	+2.508%	10	65	+27.421%
2026-01-30	9.5700	9.5700	9.5700	9.5700	-15.235%	1	64	+30.617%
2026-01-29	9.6000	11.2900	9.6000	11.2900	-4.565%	2	65	+10.717%
2026-01-28	12.1200	12.1200	11.8300	11.8300	+2.513%	2	64	+5.664%
2026-01-23	11.6800	11.6800	11.5400	11.5400	+2.214%	3	62	+8.319%
2026-01-22	10.6000	11.8500	10.6000	11.2900	+12.787%	21	59	+10.717%
2026-01-21	8.6300	10.0100	6.6000	10.0100	+61.452%	4	56	+24.875%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-21.816%	3	52	+101.613%
2026-01-16	7.9300	7.9300	7.9300	7.9300	+14.928%	1	48	+57.629%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+10.048%	3	48	+81.159%
2026-01-13	6.2700	6.2700	6.2700	6.2700	-7.386%	2	45	+99.362%
2026-01-12	6.9000	6.9000	6.7700	6.7700	-21.279%	4	43	+84.638%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+43.095%	3	42	+45.349%
2026-01-05	6.0100	6.0100	6.0100	6.0100	-21.948%	1	39	+107.987%
2026-01-02	7.7000	7.7000	7.7000	7.7000	-1.282%	1	38	+62.338%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-17.635%	3	37	+60.256%
2025-12-26	9.4700	9.4700	9.4700	9.4700	+10.760%	1	34	+31.996%
2025-12-17	8.5500	8.5500	8.5500	8.5500	+46.154%	3	33	+46.199%
2025-12-15	5.8500	5.8500	5.8500	5.8500	-31.176%	1	30	+113.675%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-34.615%	1	29	+47.059%
2025-11-26	13.0000	13.0000	13.0000	13.0000	-4.901%	22	29	-3.846%
2025-11-19	13.1800	13.6700	13.1800	13.6700	+7.216%	4	29	-8.559%
2025-11-17	12.7500	12.7500	12.7500	12.7500	+41.667%	1	25	-1.961%
2025-11-11	9.0000	9.0000	9.0000	9.0000	+80.000%	1	25	+38.889%
2025-10-01	4.0500	5.0000	4.0500	5.0000	+112.766%	3	25	+150.000%
2025-09-18	2.3500	2.3500	2.3500	2.3500	-21.667%	1	24	+431.915%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-42.857%	1	25	+316.667%
2025-08-15	5.2500	5.2500	5.2500	5.2500	-12.500%	1	24	+138.095%
2025-07-16	6.0000	6.0000	6.0000	6.0000	+36.364%	3	23	+108.333%
2025-06-30	4.4000	4.4000	4.4000	4.4000	-26.667%	10	20	+184.091%
2025-06-23	6.0000	6.0000	6.0000	6.0000	+12.782%	1	10	+108.333%
2025-05-20	5.3200	5.3200	5.3200	5.3200	+7.475%	1	9	+134.962%
2025-05-16	4.9500	4.9500	4.9500	4.9500	-28.261%	2	10	+152.525%
2025-05-01	6.9000	6.9000	6.9000	6.9000	-6.122%	6	10	+81.159%
2025-04-30	7.3500	7.3500	7.3500	7.3500	-21.558%	1	4	+70.068%
2025-02-21	9.3700	9.3700	9.3700	9.3700	+12.892%	2	3	+33.404%
2025-02-07	8.3000	8.3000	8.3000	8.3000	-18.146%	2	2	+50.602%
2025-02-05	10.1400	10.1400	10.1400	10.1400	+81.071%	1	3	+23.274%
2025-01-14	5.6000	5.6000	5.6000	5.6000	+13.360%	2	3	+123.214%
2025-01-02	4.9400	4.9400	4.9400	4.9400	-43.864%	1	5	+153.036%
2024-12-05	8.8000	8.8000	8.8000	8.8000	+0.571%	1	4	+42.045%
2024-11-26	8.7500	8.7500	8.7500	8.7500	-46.319%	1	4	+42.857%
2024-11-12	16.3000	16.3000	16.3000	16.3000	-30.043%	1	3	-23.313%
2024-09-16	23.3000	23.3000	23.3000	23.3000	0.000%	2	2	-46.352%