Dark

AMGN20270115C440
AMGN Jan 15 2027 440.00 Call (AMGN270115C00440000)
option OPRA

EOD

Sep 17, 2026

7.20+4.046%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2000	7.2000	7.2000	7.2000	+4.046%	1	1,317	0.000%
2026-09-16	6.9200	6.9200	6.9200	6.9200	-2.122%	2	1,318	+4.046%
2026-09-15	7.9000	8.0000	7.0700	7.0700	-8.774%	7	1,320	+1.839%
2026-09-14	7.5500	7.8700	7.2500	7.7500	+3.610%	17	1,320	-7.097%
2026-09-11	7.9500	8.3000	7.4800	7.4800	-29.765%	7	1,307	-3.743%
2026-09-09	11.8500	12.5000	10.6500	10.6500	-19.744%	157	1,305	-32.394%
2026-09-08	19.1000	19.1000	12.7300	13.2700	-58.789%	62	1,309	-45.742%
2026-09-04	32.5000	32.5000	32.2000	32.2000	-11.587%	2	1,316	-77.640%
2026-09-03	36.4200	36.4200	36.4200	36.4200	+12.269%	1	1,316	-80.231%
2026-09-02	37.3000	37.3000	32.4000	32.4400	+0.185%	8	1,316	-77.805%
2026-09-01	30.8000	32.3800	30.1300	32.3800	-5.127%	9	1,315	-77.764%
2026-08-27	32.0000	35.7300	31.8800	34.1300	-6.236%	7	1,313	-78.904%
2026-08-26	36.4000	36.4000	36.4000	36.4000	-1.887%	1	1,313	-80.220%
2026-08-25	38.1200	38.3300	36.7500	37.1000	-0.723%	20	1,312	-80.593%
2026-08-24	36.0000	37.4500	35.5500	37.3700	+7.262%	29	1,313	-80.733%
2026-08-21	34.0000	35.3800	34.0000	34.8400	+12.387%	15	1,312	-79.334%
2026-08-20	33.8800	33.8800	30.8300	31.0000	-14.365%	18	1,310	-76.774%
2026-08-19	30.5000	36.2000	30.5000	36.2000	+41.961%	36	1,318	-80.110%
2026-08-18	24.7200	25.5000	23.2000	25.5000	+16.972%	32	1,309	-71.765%
2026-08-17	19.5000	21.8000	19.5000	21.8000	+6.863%	10	1,285	-66.972%
2026-08-14	20.4000	20.4000	20.4000	20.4000	-7.273%	1	1,280	-64.706%
2026-08-13	22.0000	22.0000	21.7000	22.0000	-1.786%	7	1,284	-67.273%
2026-08-12	21.4000	22.5000	21.0000	22.4000	+4.478%	17	1,283	-67.857%
2026-08-11	22.2300	22.2300	20.9000	21.4400	-5.675%	9	1,279	-66.418%
2026-08-10	22.7300	22.7300	22.7300	22.7300	+19.632%	18	1,271	-68.324%
2026-08-07	19.0000	19.0000	19.0000	19.0000	+5.263%	1	1,253	-62.105%
2026-08-06	17.8300	18.0500	17.5000	18.0500	+0.278%	7	1,253	-60.111%
2026-08-05	23.0000	23.0000	18.0000	18.0000	+21.951%	49	1,251	-60.000%
2026-08-04	14.7600	14.7600	14.7600	14.7600	+16.220%	3	1,238	-51.220%
2026-07-31	12.7000	12.7000	12.7000	12.7000	-6.618%	4	1,235	-43.307%
2026-07-30	12.4000	13.6000	12.4000	13.6000	-3.546%	7	1,235	-47.059%
2026-07-29	15.0500	15.0500	14.1000	14.1000	-11.875%	6	1,233	-48.936%
2026-07-28	16.5000	16.6400	16.0000	16.0000	+37.339%	34	1,235	-55.000%
2026-07-27	12.3300	12.3300	11.6500	11.6500	+3.832%	4	1,213	-38.197%
2026-07-24	10.2500	11.2200	10.2500	11.2200	+32.000%	6	1,212	-35.829%
2026-07-21	8.5000	8.5000	8.5000	8.5000	+11.842%	1	1,212	-15.294%
2026-07-20	7.6000	7.6000	7.6000	7.6000	-17.838%	4	1,211	-5.263%
2026-07-16	8.5900	9.2500	8.5900	9.2500	+42.308%	6	1,215	-22.162%
2026-07-14	6.5000	6.5000	6.5000	6.5000	-5.248%	1	1,210	+10.769%
2026-07-13	6.8600	6.8600	6.8600	6.8600	-13.711%	1	1,209	+4.956%
2026-07-10	7.8500	7.9500	7.8500	7.9500	-9.453%	2	1,208	-9.434%
2026-07-09	10.7500	10.7500	8.7800	8.7800	-12.200%	2	1,207	-17.995%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+1.523%	1	1,207	-28.000%
2026-07-07	10.1000	10.1000	9.8500	9.8500	+13.873%	12	1,206	-26.904%
2026-06-11	6.8800	8.6500	6.8800	8.6500	+57.273%	3	1,206	-16.763%
2026-05-27	5.5000	5.5000	5.5000	5.5000	+44.737%	1	1,203	+30.909%
2026-05-08	3.8000	3.8000	3.8000	3.8000	+8.571%	7	1,202	+89.474%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-18.981%	2	1,209	+105.714%
2026-05-01	4.3200	4.3200	4.3200	4.3200	-43.529%	1	1,211	+66.667%
2026-04-30	7.2500	7.6500	7.2500	7.6500	-32.599%	17	1,211	-5.882%
2026-04-09	10.5000	11.6000	10.5000	11.3500	+26.816%	3	1,196	-36.564%
2026-04-06	8.9500	8.9500	8.9500	8.9500	-26.033%	1	1,196	-19.553%
2026-03-31	12.1000	12.1000	12.1000	12.1000	-3.968%	2	1,195	-40.496%
2026-03-25	12.6000	12.6000	12.6000	12.6000	-3.817%	8	1,193	-42.857%
2026-03-18	13.1000	13.1000	13.1000	13.1000	-35.468%	1	1,190	-45.038%
2026-03-10	20.3000	20.8500	20.3000	20.3000	+2.010%	1,151	1,191	-64.532%
2026-03-09	18.7000	19.9000	18.7000	19.9000	+7.568%	3	40	-63.819%
2026-03-06	18.5000	18.5000	18.5000	18.5000	-12.530%	3	37	-61.081%
2026-02-25	21.2500	21.2500	21.1500	21.1500	+14.634%	2	34	-65.957%
2026-02-19	18.4500	18.4500	18.4500	18.4500	-5.385%	3	34	-60.976%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+37.907%	3	34	-63.077%
2026-02-13	14.1200	14.1400	14.1200	14.1400	-1.463%	2	35	-49.081%
2026-02-12	14.3500	14.3500	14.3500	14.3500	-8.248%	1	35	-49.826%
2026-02-09	15.6400	15.6400	15.6400	15.6400	-15.046%	1	34	-53.964%
2026-02-06	14.9000	18.4100	14.9000	18.4100	+234.727%	9	33	-60.891%
2026-01-29	5.5000	5.5000	5.5000	5.5000	-16.667%	1	24	+30.909%
2026-01-21	6.6000	6.6000	6.6000	6.6000	+14.783%	9	23	+9.091%
2025-12-08	5.7500	5.7500	5.7500	5.7500	-27.673%	1	22	+25.217%
2025-12-01	7.9500	7.9500	7.9500	7.9500	+166.779%	6	21	-9.434%
2025-10-01	2.9800	2.9800	2.9800	2.9800	-39.798%	1	15	+141.611%
2025-07-03	4.9500	4.9500	4.9500	4.9500	+59.677%	7	17	+45.455%
2025-06-30	3.1000	3.1000	3.1000	3.1000	-43.636%	3	17	+132.258%
2025-06-06	5.5000	5.5000	5.5000	5.5000	+13.636%	2	17	+30.909%
2025-05-01	4.8400	4.8400	4.8400	4.8400	-29.136%	8	17	+48.760%
2025-04-09	6.8300	6.8300	6.8300	6.8300	+2.553%	1	9	+5.417%
2025-04-08	6.6600	6.6600	6.6600	6.6600	-47.559%	1	9	+8.108%
2025-03-07	12.7000	12.7000	12.7000	12.7000	+167.368%	2	8	-43.307%
2025-01-29	4.7500	4.7500	4.7500	4.7500	-20.833%	1	7	+51.579%
2024-12-10	6.0000	6.0000	6.0000	6.0000	0.000%	6	6	+20.000%