Dark

AMGN20270115C450
AMGN Jan 15 2027 450.00 Call (AMGN270115C00450000)
option OPRA

EOD

Sep 17, 2026

5.48-8.054%(-0.48)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0000	6.0000	5.4800	5.4800	-8.054%	37	422	0.000%
2026-09-16	5.9600	5.9600	5.9600	5.9600	+10.370%	1	445	-8.054%
2026-09-15	5.4000	5.4000	5.4000	5.4000	-18.797%	1	445	+1.481%
2026-09-14	6.3200	6.6500	5.8100	6.6500	+8.130%	20	446	-17.594%
2026-09-11	6.1000	6.1500	6.0000	6.1500	-9.559%	4	444	-10.894%
2026-09-10	7.2000	7.2000	6.8000	6.8000	-20.653%	2	447	-19.412%
2026-09-09	9.8500	9.8500	8.5700	8.5700	-21.376%	15	447	-36.056%
2026-09-08	15.2000	15.2000	10.9000	10.9000	-64.086%	29	450	-49.725%
2026-09-03	29.8000	30.3500	29.8000	30.3500	-2.317%	13	465	-81.944%
2026-09-02	29.8400	31.5000	29.8400	31.0700	+7.138%	12	470	-82.362%
2026-09-01	26.1000	29.0000	26.1000	29.0000	+14.851%	41	470	-81.103%
2026-08-31	25.2500	25.2500	25.2500	25.2500	-4.968%	2	453	-78.297%
2026-08-28	26.5700	26.5700	26.5700	26.5700	-18.994%	5	451	-79.375%
2026-08-25	33.0600	33.6700	32.8000	32.8000	-1.056%	4	451	-83.293%
2026-08-24	30.9500	33.3800	30.7700	33.1500	+8.404%	19	450	-83.469%
2026-08-21	30.0000	30.8800	30.0000	30.5800	+11.443%	8	458	-82.080%
2026-08-20	27.7500	27.7500	26.7000	27.4400	-12.051%	22	450	-80.029%
2026-08-19	28.5000	31.3500	28.1000	31.2000	+45.794%	38	445	-82.436%
2026-08-18	18.9500	21.4000	18.9500	21.4000	+25.146%	10	430	-74.393%
2026-08-17	17.1000	17.1000	17.1000	17.1000	+3.951%	1	424	-67.953%
2026-08-14	15.9300	16.4500	15.9300	16.4500	-13.421%	11	424	-66.687%
2026-08-13	18.5500	19.0000	18.5500	19.0000	+2.703%	3	417	-71.158%
2026-08-12	17.3500	18.5000	17.3500	18.5000	+11.111%	14	418	-70.378%
2026-08-11	19.5100	19.5100	16.6500	16.6500	-10.000%	14	413	-67.087%
2026-08-10	16.3500	18.5000	16.3500	18.5000	+14.907%	6	411	-70.378%
2026-08-07	15.8000	16.1000	15.7000	16.1000	+11.806%	25	405	-65.963%
2026-08-06	14.8000	14.8000	14.4000	14.4000	-12.727%	5	385	-61.944%
2026-08-05	18.8800	20.1000	16.4000	16.5000	+57.143%	37	383	-66.788%
2026-08-04	10.5000	10.5000	10.5000	10.5000	-8.457%	1	384	-47.810%
2026-07-31	11.5300	11.5300	11.4700	11.4700	-4.971%	2	385	-52.223%
2026-07-29	12.0700	12.0700	12.0700	12.0700	-14.093%	1	384	-54.598%
2026-07-28	13.7000	15.4500	13.7000	14.0500	+33.810%	7	383	-60.996%
2026-07-27	10.5000	10.5000	10.5000	10.5000	+26.506%	6	377	-47.810%
2026-07-24	8.3000	8.3000	8.3000	8.3000	+20.290%	1	376	-33.976%
2026-07-21	6.7000	6.9000	6.5800	6.9000	-2.128%	305	375	-20.580%
2026-07-20	6.9000	7.0500	6.9000	7.0500	-14.545%	2	82	-22.270%
2026-07-17	8.2500	8.2500	8.2500	8.2500	+30.952%	1	80	-33.576%
2026-07-10	6.3000	6.3000	6.3000	6.3000	-23.077%	1	80	-13.016%
2026-07-08	8.1900	8.1900	8.1900	8.1900	-0.122%	1	80	-33.089%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+26.154%	6	80	-33.171%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+30.000%	1	80	-15.692%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+13.379%	1	79	+9.600%
2026-06-18	4.3900	4.4100	4.3900	4.4100	-28.871%	2	78	+24.263%
2026-06-11	6.2000	6.2000	6.2000	6.2000	+11.712%	2	78	-11.613%
2026-06-10	5.5500	5.5500	5.5500	5.5500	-1.596%	1	76	-1.261%
2026-06-08	5.6400	5.6400	5.6400	5.6400	-13.364%	2	75	-2.837%
2026-06-05	6.5100	6.5100	6.5100	6.5100	+83.380%	1	75	-15.822%
2026-06-01	3.5500	3.5500	3.5500	3.5500	-12.346%	1	75	+54.366%
2026-05-29	4.0500	4.0500	4.0500	4.0500	+62.000%	1	76	+35.309%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-21.875%	1	76	+119.200%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-0.621%	1	76	+71.250%
2026-05-11	3.2200	3.2200	3.2200	3.2200	+23.846%	1	76	+70.186%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-31.579%	1	77	+110.769%
2026-05-01	3.6500	3.8000	3.6500	3.8000	-44.606%	2	78	+44.211%
2026-04-21	6.8600	6.8600	6.8600	6.8600	+4.733%	1	79	-20.117%
2026-04-16	6.5500	6.5500	6.5500	6.5500	-20.122%	1	79	-16.336%
2026-04-10	8.1000	8.2000	8.1000	8.2000	-11.351%	3	78	-33.171%
2026-04-09	9.2500	9.2500	9.2500	9.2500	+36.029%	1	77	-40.757%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-6.207%	1	78	-19.412%
2026-04-06	7.2500	7.2500	7.2500	7.2500	-15.501%	1	78	-24.414%
2026-04-02	9.1500	9.1500	7.7900	8.5800	-12.716%	19	71	-36.131%
2026-03-27	10.1000	10.1000	9.8300	9.8300	-5.024%	2	71	-44.252%
2026-03-26	10.3500	10.3500	10.3500	10.3500	+3.500%	1	71	-47.053%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+5.263%	1	71	-45.200%
2026-03-20	9.5000	9.5000	9.5000	9.5000	-43.953%	1	70	-42.316%
2026-03-03	16.9500	16.9500	16.9500	16.9500	-22.955%	1	69	-67.670%
2026-03-02	22.0000	22.0000	22.0000	22.0000	+16.464%	1	68	-75.091%
2026-02-25	18.8500	18.8900	18.4000	18.8900	+5.945%	10	65	-70.990%
2026-02-24	18.0200	18.0200	17.8300	17.8300	+6.448%	20	65	-69.265%
2026-02-18	16.2500	16.7500	16.2500	16.7500	+22.711%	5	66	-67.284%
2026-02-13	13.6500	13.8400	13.3500	13.6500	+3.802%	13	54	-59.853%
2026-02-12	13.1500	13.1500	13.1500	13.1500	+25.717%	4	54	-58.327%
2026-02-11	11.0500	11.0500	10.4600	10.4600	-18.663%	2	52	-47.610%
2026-02-09	12.8600	12.8600	12.8600	12.8600	-1.077%	6	51	-57.387%
2026-02-06	12.5000	13.0000	12.5000	13.0000	+18.182%	2	49	-57.846%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+0.457%	1	48	-50.182%
2026-02-04	10.7000	10.9500	10.6500	10.9500	+72.986%	7	47	-49.954%
2026-01-22	6.0000	6.3300	6.0000	6.3300	+73.425%	2	40	-13.428%
2026-01-20	3.5900	3.6500	3.5900	3.6500	-26.707%	2	39	+50.137%
2026-01-08	4.9800	4.9800	4.9800	4.9800	-37.750%	8	38	+10.040%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+138.806%	1	34	-31.500%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-19.277%	1	34	+63.582%
2025-12-31	4.1500	4.1500	4.1500	4.1500	-11.702%	1	34	+32.048%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-26.677%	1	34	+16.596%
2025-12-05	6.4100	6.4100	6.4100	6.4100	-19.371%	3	33	-14.509%
2025-12-04	7.9500	7.9500	7.9500	7.9500	+16.058%	13	30	-31.069%
2025-11-12	6.5000	6.8500	6.5000	6.8500	+61.176%	2	21	-20.000%
2025-11-10	4.2500	4.2500	4.2500	4.2500	+25.369%	1	21	+28.941%
2025-11-05	3.5000	3.9000	3.3500	3.3900	+62.201%	13	20	+61.652%
2025-10-24	2.0900	2.0900	2.0900	2.0900	-27.431%	2	21	+162.201%
2025-10-01	2.4300	2.8800	2.4300	2.8800	+85.806%	6	23	+90.278%
2025-09-10	1.5500	1.5500	1.5500	1.5500	-59.211%	1	17	+253.548%
2025-07-01	3.8000	3.8000	3.8000	3.8000	+15.152%	1	18	+44.211%
2025-05-20	3.3000	3.3000	3.3000	3.3000	-29.787%	1	18	+66.061%
2025-04-29	4.7000	4.7000	4.7000	4.7000	+14.634%	1	18	+16.596%
2025-04-24	4.1000	4.1000	4.1000	4.1000	-65.546%	1	19	+33.659%
2025-03-07	11.9000	11.9000	11.9000	11.9000	+28.371%	2	18	-53.950%
2025-03-05	9.1500	9.2700	9.1500	9.2700	-6.364%	2	18	-40.885%
2025-03-04	9.9000	9.9000	9.9000	9.9000	+9.392%	1	18	-44.646%
2025-02-25	9.0500	9.0500	9.0500	9.0500	+81.000%	5	14	-39.448%
2025-02-10	5.0000	5.0000	5.0000	5.0000	+23.457%	1	14	+9.600%
2025-01-27	4.3500	4.3500	4.0500	4.0500	+30.645%	3	13	+35.309%
2025-01-10	3.1000	3.1000	3.1000	3.1000	+3.333%	2	13	+76.774%
2025-01-06	3.0000	3.0000	3.0000	3.0000	-21.053%	1	12	+82.667%
2024-12-20	3.8000	3.8000	3.8000	3.8000	+1.333%	2	11	+44.211%
2024-12-18	3.7500	3.7500	3.7500	3.7500	-31.818%	1	10	+46.133%
2024-12-10	5.0000	5.5000	5.0000	5.5000	-11.433%	8	9	-0.364%
2024-12-03	6.2100	6.2100	6.2100	6.2100	0.000%	1	1	-11.755%