Dark

AMGN20270115C430
AMGN Jan 15 2027 430.00 Call (AMGN270115C00430000)
option OPRA

EOD

Sep 16, 2026

8.50-4.494%(-0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.2000	9.2000	8.5000	8.5000	-4.494%	7	748	0.000%
2026-09-11	9.7600	9.7600	8.9000	8.9000	-16.822%	4	741	-4.494%
2026-09-10	10.9400	10.9400	10.4100	10.7000	-19.549%	7	741	-20.561%
2026-09-09	14.3700	14.6000	13.3000	13.3000	-10.438%	10	742	-36.090%
2026-09-08	20.4500	20.8500	14.8500	14.8500	-64.727%	28	747	-42.761%
2026-09-03	42.3800	42.3800	42.1000	42.1000	+16.524%	4	750	-79.810%
2026-09-01	36.1300	36.1300	36.1300	36.1300	-16.269%	1	751	-76.474%
2026-08-24	42.8200	43.1500	42.8200	43.1500	+23.286%	2	750	-80.301%
2026-08-20	36.5000	36.5000	35.0000	35.0000	-15.561%	9	750	-75.714%
2026-08-19	34.6700	41.4500	34.6700	41.4500	+39.751%	15	749	-79.493%
2026-08-18	28.5400	30.1500	28.5400	29.6600	+12.904%	20	747	-71.342%
2026-08-17	24.7600	26.2700	24.7600	26.2700	+13.379%	6	746	-67.644%
2026-08-14	23.1700	23.1700	23.1700	23.1700	-17.250%	1	746	-63.315%
2026-08-13	28.0000	28.0000	28.0000	28.0000	+6.464%	1	751	-69.643%
2026-08-12	25.3000	26.7000	25.3000	26.3000	+8.008%	24	751	-67.681%
2026-08-11	25.1500	25.1500	24.3500	24.3500	-6.346%	5	739	-65.092%
2026-08-10	25.0000	26.0000	25.0000	26.0000	+10.403%	7	739	-67.308%
2026-08-07	23.5500	23.5500	23.5500	23.5500	+11.506%	1	734	-63.907%
2026-08-06	21.2100	21.2200	20.6000	21.1200	-8.174%	21	734	-59.754%
2026-08-05	25.0000	26.5300	23.0000	23.0000	+41.975%	4	713	-63.043%
2026-07-31	16.2500	16.2500	16.1500	16.2000	-1.280%	5	713	-47.531%
2026-07-30	15.5000	16.5000	15.5000	16.4100	-6.229%	8	713	-48.202%
2026-07-29	17.6600	17.6600	17.5000	17.5000	-7.309%	2	708	-51.429%
2026-07-28	18.9200	19.6000	18.8800	18.8800	+33.901%	12	707	-54.979%
2026-07-27	15.0000	15.0000	14.0500	14.1000	+28.182%	8	707	-39.716%
2026-07-22	11.0000	11.0000	11.0000	11.0000	+6.796%	1	705	-22.727%
2026-07-21	10.3000	10.3000	10.3000	10.3000	+3.000%	1	704	-17.476%
2026-07-20	11.1000	11.1000	10.0000	10.0000	-14.530%	9	704	-15.000%
2026-07-17	11.7000	11.7000	11.7000	11.7000	+4.933%	1	695	-27.350%
2026-07-16	9.5500	11.1500	9.5500	11.1500	+28.902%	2	694	-23.767%
2026-07-15	8.6500	8.6500	8.6500	8.6500	-8.947%	9	694	-1.734%
2026-07-09	9.5000	9.5000	9.5000	9.5000	-15.179%	1	694	-10.526%
2026-07-07	11.9000	12.1500	11.2000	11.2000	+7.692%	8	693	-24.107%
2026-07-06	10.4000	10.4000	10.4000	10.4000	-21.212%	1	695	-18.269%
2026-07-02	11.9500	13.2000	11.9500	13.2000	+35.385%	35	663	-35.606%
2026-06-29	9.7500	9.7500	9.7500	9.7500	+7.735%	1	663	-12.821%
2026-06-25	9.0500	9.0500	9.0500	9.0500	+40.310%	6	662	-6.077%
2026-06-18	5.8000	6.4500	5.8000	6.4500	-21.437%	2	655	+31.783%
2026-06-17	8.2100	8.2100	8.2100	8.2100	+82.444%	1	655	+3.532%
2026-06-01	5.2000	5.2000	4.5000	4.5000	-31.818%	505	655	+88.889%
2026-05-27	6.6000	6.6000	6.6000	6.6000	+41.935%	2	662	+28.788%
2026-05-11	4.9500	4.9500	4.5700	4.6500	-19.550%	5	662	+82.796%
2026-05-01	5.7800	5.7800	5.7800	5.7800	-38.182%	1	661	+47.059%
2026-04-30	9.3400	9.3500	9.3400	9.3500	0.000%	2	661	-9.091%
2026-04-24	9.3500	9.3500	9.3500	9.3500	-7.426%	2	661	-9.091%
2026-04-23	10.1000	10.1000	10.1000	10.1000	+5.099%	2	660	-15.842%
2026-04-21	9.6100	9.6100	9.6100	9.6100	-14.196%	1	657	-11.550%
2026-04-20	11.2000	11.2000	11.2000	11.2000	+16.667%	1	657	-24.107%
2026-04-15	9.6000	9.6000	9.6000	9.6000	-9.005%	1	656	-11.458%
2026-04-14	10.5500	10.5500	10.5500	10.5500	-5.381%	1	657	-19.431%
2026-04-13	11.1500	11.1500	11.1500	11.1500	-4.292%	1	657	-23.767%
2026-04-10	11.6500	11.6500	11.6500	11.6500	+1.747%	1	657	-27.039%
2026-04-08	11.4500	11.4500	11.4500	11.4500	+5.530%	1	657	-25.764%
2026-04-06	10.8500	10.8500	10.8500	10.8500	-14.902%	1	656	-21.659%
2026-04-02	12.7500	12.7500	12.7500	12.7500	-3.774%	1	656	-33.333%
2026-03-31	13.2500	13.4500	13.2500	13.2500	+0.379%	6	656	-35.849%
2026-03-30	13.2000	13.2000	13.2000	13.2000	+1.149%	1	656	-35.606%
2026-03-27	13.0500	13.0500	13.0500	13.0500	-9.689%	1	657	-34.866%
2026-03-25	14.5000	14.5000	14.4500	14.4500	+7.355%	5	657	-41.176%
2026-03-20	13.4300	13.4600	13.4300	13.4600	-3.994%	4	656	-36.850%
2026-03-19	14.0200	14.0200	14.0200	14.0200	-3.775%	1	652	-39.372%
2026-03-18	13.6500	14.5700	13.6500	14.5700	-33.773%	3	653	-41.661%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-12.351%	1	650	-61.364%
2026-02-27	25.1000	25.1000	25.1000	25.1000	+3.505%	2	649	-66.135%
2026-02-25	24.2500	24.2500	24.2500	24.2500	+13.318%	29	647	-64.948%
2026-02-19	21.4000	21.4000	21.4000	21.4000	-3.820%	3	647	-60.280%
2026-02-18	22.2500	22.2500	22.2500	22.2500	+54.514%	3	647	-61.798%
2026-02-10	15.2000	15.2000	14.4000	14.4000	-19.732%	8	647	-40.972%
2026-02-09	17.9400	17.9400	17.9400	17.9400	-12.488%	2	649	-52.620%
2026-02-06	17.5000	20.5000	17.5000	20.5000	+40.893%	137	647	-58.537%
2026-02-04	11.5000	14.5500	11.5000	14.5500	+76.792%	9	533	-41.581%
2026-01-28	8.2300	8.2300	8.2300	8.2300	-12.447%	1	525	+3.281%
2026-01-27	10.4000	10.4000	9.4000	9.4000	-5.051%	2	524	-9.574%
2026-01-22	9.9000	9.9000	9.9000	9.9000	+17.857%	2	525	-14.141%
2026-01-21	7.0400	8.4000	6.8400	8.4000	+100.000%	6	524	+1.190%
2026-01-16	4.2000	4.2000	4.2000	4.2000	-47.566%	12	511	+102.381%
2025-12-08	8.0100	8.0100	8.0100	8.0100	-30.348%	5	511	+6.117%
2025-12-04	10.6700	12.0500	10.6000	11.5000	+0.349%	529	508	-26.087%
2025-12-03	13.6000	13.6000	11.4600	11.4600	+61.408%	5	7	-25.829%
2025-11-11	6.6000	7.1000	6.6000	7.1000	+7.576%	6	4	+19.718%
2025-11-10	6.2000	6.6000	5.9500	6.6000	+97.015%	8	4	+28.788%
2025-11-04	3.6500	3.6500	3.3500	3.3500	-21.176%	2	1	+153.731%
2025-05-16	4.2500	4.2500	4.2500	4.2500	0.000%	2	1	+100.000%