Dark

AMGN20270115P250
AMGN Jan 15 2027 250.00 Put (AMGN270115P00250000)
option OPRA

EOD

Jul 14, 2026

2.82-4.407%(-0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.8200	2.8200	2.8200	2.8200	-4.407%	5	858	0.000%
2026-07-13	2.9500	2.9500	2.9500	2.9500	+19.433%	1	858	-4.407%
2026-07-10	2.4700	2.4700	2.4700	2.4700	+0.816%	1	858	+14.170%
2026-07-07	2.2100	2.4500	2.2000	2.4500	-5.039%	7	859	+15.102%
2026-07-06	2.7300	2.7300	2.5800	2.5800	+5.738%	12	865	+9.302%
2026-07-02	2.5700	2.5700	2.4400	2.4400	-32.782%	12	866	+15.574%
2026-06-29	3.6300	3.6300	3.6300	3.6300	+4.913%	1	866	-22.314%
2026-06-25	3.5800	3.5800	3.4600	3.4600	-13.500%	4	867	-18.497%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-6.977%	1	865	-29.500%
2026-06-18	4.3000	4.3000	4.3000	4.3000	+14.362%	1	865	-34.419%
2026-06-16	3.7600	3.7600	3.7600	3.7600	-16.444%	1	865	-25.000%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-4.051%	1	865	-37.333%
2026-06-11	4.6900	4.6900	4.6900	4.6900	+6.591%	1	866	-39.872%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-7.368%	1	865	-35.909%
2026-06-04	5.0000	5.0000	4.7500	4.7500	-1.042%	3	866	-40.632%
2026-05-26	4.8000	4.8100	4.8000	4.8000	-2.041%	11	867	-41.250%
2026-05-22	4.8500	4.9000	4.8500	4.9000	-5.769%	43	910	-42.449%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-11.864%	1	910	-45.769%
2026-05-18	5.4500	5.9000	5.4500	5.9000	+14.341%	2	910	-52.203%
2026-05-13	5.4000	5.4000	5.1500	5.1600	-0.769%	18	910	-45.349%
2026-05-12	5.6000	5.6000	5.2000	5.2000	-14.754%	2	914	-45.769%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+0.329%	36	914	-53.770%
2026-05-06	6.0800	6.0800	6.0800	6.0800	-9.926%	1	878	-53.618%
2026-05-04	6.9700	6.9700	6.7500	6.7500	+2.273%	5	878	-58.222%
2026-05-01	7.1000	7.1000	6.5000	6.6000	+3.937%	11	873	-57.273%
2026-04-27	6.1500	6.5000	6.0500	6.3500	+2.090%	29	881	-55.591%
2026-04-23	6.2200	6.2200	6.2200	6.2200	+12.072%	10	872	-54.662%
2026-04-20	4.4900	5.5500	4.4900	5.5500	+4.717%	2	872	-49.189%
2026-04-17	5.7900	5.8200	5.3000	5.3000	-11.667%	225	873	-46.792%
2026-04-15	5.9100	6.1000	5.9100	6.0000	-1.639%	13	648	-53.000%
2026-04-14	6.9000	6.9000	6.1000	6.1000	-15.862%	13	659	-53.770%
2026-04-13	7.2500	7.2500	7.2500	7.2500	+3.571%	1	666	-61.103%
2026-04-10	6.8000	7.0000	6.8000	7.0000	0.000%	6	665	-59.714%
2026-04-09	7.1000	7.1000	7.0000	7.0000	-2.371%	2	659	-59.714%
2026-04-08	7.4500	7.4500	7.1700	7.1700	-19.438%	2	658	-60.669%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+4.706%	1	656	-68.315%
2026-04-06	8.5000	8.5000	8.5000	8.5000	+3.030%	1	655	-66.824%
2026-04-02	8.2500	8.2500	8.2500	8.2500	+9.854%	1	655	-65.818%
2026-03-27	7.6000	7.6000	7.5100	7.5100	-3.718%	3	655	-62.450%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-10.345%	2	653	-63.846%
2026-03-20	8.7000	8.7000	8.7000	8.7000	+10.828%	1	651	-67.586%
2026-03-18	7.8500	7.8500	7.8500	7.8500	+19.847%	4	650	-64.076%
2026-03-12	6.7500	6.7500	6.5500	6.5500	+4.800%	7	647	-56.947%
2026-03-11	6.2500	6.2500	6.2500	6.2500	+13.636%	3	648	-54.880%
2026-03-10	5.5000	5.5000	5.5000	5.5000	-18.519%	1	645	-48.727%
2026-03-06	6.8000	6.8500	6.7500	6.7500	+4.651%	11	644	-58.222%
2026-03-05	5.8000	6.4500	5.8000	6.4500	+17.273%	3	638	-56.279%
2026-03-04	5.5500	6.0000	5.5000	5.5000	+26.437%	103	637	-48.727%
2026-03-02	4.7500	4.7500	4.3500	4.3500	+8.750%	104	543	-35.172%
2026-02-27	4.2200	4.2200	4.0000	4.0000	-11.111%	3	439	-29.500%
2026-02-26	4.5500	4.5500	4.5000	4.5000	-15.888%	2	440	-37.333%
2026-02-24	4.2000	5.3500	4.2000	5.3500	-14.400%	2	440	-47.290%
2026-02-23	6.2500	6.2500	6.2500	6.2500	+43.678%	1	440	-54.880%
2026-02-18	4.6000	4.6000	4.3500	4.3500	-14.706%	30	440	-35.172%
2026-02-17	4.1600	5.1000	4.1600	5.1000	-13.559%	2	410	-44.706%
2026-02-13	5.9000	5.9000	5.9000	5.9000	+22.917%	2	410	-52.203%
2026-02-12	4.8000	4.8000	4.8000	4.8000	+9.589%	50	410	-41.250%
2026-02-11	4.3800	4.3800	4.3800	4.3800	-16.571%	1	360	-35.616%
2026-02-06	5.2500	5.2500	5.2500	5.2500	+26.202%	1	360	-46.286%
2026-02-05	4.1600	4.1600	4.1600	4.1600	-4.368%	1	360	-32.212%
2026-02-04	4.1500	5.3000	4.0000	4.3500	-24.479%	13	359	-35.172%
2026-02-03	5.4700	7.4500	4.6300	5.7600	+5.688%	24	360	-51.042%
2026-01-29	5.4500	5.4500	5.4500	5.4500	+4.808%	1	352	-48.257%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-20.000%	1	352	-45.769%
2026-01-22	5.7600	6.5000	5.7500	6.5000	-18.750%	15	352	-56.615%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+9.589%	1	365	-64.750%
2026-01-15	7.3000	7.3000	7.3000	7.3000	+1.389%	1	364	-61.370%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+9.091%	1	364	-60.833%
2026-01-07	6.6000	6.6000	6.6000	6.6000	-12.000%	1	364	-57.273%
2026-01-06	7.3100	7.5000	7.3100	7.5000	+0.671%	15	364	-62.400%
2026-01-05	7.4500	7.4500	7.4500	7.4500	-0.667%	1	367	-62.148%
2026-01-02	7.8100	8.0000	7.5000	7.5000	+1.351%	4	366	-62.400%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-12.941%	2	366	-61.892%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+5.590%	2	364	-66.824%
2025-12-16	8.0500	8.0500	8.0500	8.0500	-20.846%	1	362	-64.969%
2025-12-09	10.0500	10.1700	10.0500	10.1700	+41.250%	2	361	-72.271%
2025-12-03	7.2000	7.2000	7.2000	7.2000	-2.571%	3	360	-60.833%
2025-12-02	8.0500	8.0500	7.3300	7.3900	-14.665%	9	360	-61.840%
2025-11-20	8.6600	8.6600	8.6600	8.6600	+2.973%	1	364	-67.436%
2025-11-18	8.4100	8.4100	8.4100	8.4100	+4.472%	5	365	-66.468%
2025-11-17	8.0500	8.0500	8.0500	8.0500	-12.973%	1	365	-64.969%
2025-11-14	9.4000	10.5500	9.2500	9.2500	+16.352%	6	365	-69.514%
2025-11-13	7.9500	7.9500	7.9500	7.9500	+4.605%	2	367	-64.528%
2025-11-12	8.4500	8.4500	7.6000	7.6000	-15.273%	161	367	-62.895%
2025-11-11	9.2000	9.2000	8.9200	8.9700	-13.750%	3	358	-68.562%
2025-11-07	11.2100	11.2100	10.1500	10.4000	-5.882%	10	357	-72.885%
2025-11-06	11.1000	11.2500	10.8500	11.0500	+2.886%	8	349	-74.480%
2025-11-05	11.5100	11.5100	10.7400	10.7400	-23.286%	7	343	-73.743%
2025-11-04	14.0000	14.0000	14.0000	14.0000	-11.392%	1	343	-79.857%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-3.834%	2	341	-82.152%
2025-10-30	16.4700	16.4700	16.4300	16.4300	+2.688%	18	341	-82.836%
2025-10-29	16.0000	16.0000	16.0000	16.0000	+10.727%	2	325	-82.375%
2025-10-20	15.0000	15.0000	14.4500	14.4500	-8.544%	12	323	-80.484%
2025-10-17	16.4700	16.4700	15.3000	15.8000	+5.333%	237	338	-82.152%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-16.898%	1	228	-81.200%
2025-09-30	18.0500	18.0500	18.0500	18.0500	-17.580%	1	229	-84.377%
2025-09-25	21.9000	21.9000	21.9000	21.9000	+22.006%	1	230	-87.123%
2025-09-23	17.9000	17.9500	17.9000	17.9500	-2.973%	25	231	-84.290%
2025-09-19	18.1500	18.5000	18.1500	18.5000	-8.867%	3	208	-84.757%
2025-09-16	20.3000	20.3000	20.3000	20.3000	-5.800%	1	210	-86.108%
2025-09-15	21.6500	21.6500	21.5500	21.5500	+16.486%	14	209	-86.914%
2025-09-12	18.5000	18.5000	18.5000	18.5000	-7.500%	5	211	-84.757%
2025-09-08	19.5000	20.0000	19.5000	20.0000	+4.712%	5	206	-85.900%
2025-09-05	19.1000	19.1000	19.1000	19.1000	-3.291%	1	205	-85.236%
2025-09-04	19.7500	19.7500	19.7500	19.7500	+11.519%	4	204	-85.722%
2025-08-29	17.7100	17.7100	17.7100	17.7100	+0.340%	1	199	-84.077%
2025-08-26	17.6500	17.6500	17.6500	17.6500	+2.915%	1	200	-84.023%
2025-08-25	17.1000	17.1500	17.0000	17.1500	-7.297%	15	200	-83.557%
2025-08-14	18.5000	18.5000	18.5000	18.5000	-0.804%	5	191	-84.757%
2025-08-13	18.6500	18.6500	18.6500	18.6500	-4.359%	2	191	-84.879%
2025-08-11	19.5500	19.5500	19.5000	19.5000	-5.340%	11	191	-85.538%
2025-08-06	20.0000	20.6000	20.0000	20.6000	+28.750%	2	183	-86.311%
2025-07-30	16.0000	16.0000	16.0000	16.0000	0.000%	1	182	-82.375%
2025-07-29	16.0000	16.0000	16.0000	16.0000	-12.807%	1	181	-82.375%
2025-07-18	18.3500	18.3500	18.3500	18.3500	-2.394%	1	180	-84.632%
2025-07-15	18.8000	18.8000	18.8000	18.8000	-17.544%	1	181	-85.000%
2025-07-01	22.8000	22.8000	22.8000	22.8000	-6.173%	150	181	-87.632%
2025-06-25	24.3000	24.3000	24.3000	24.3000	-10.000%	1	31	-88.395%
2025-06-23	27.0000	27.0000	27.0000	27.0000	+28.571%	1	30	-89.556%
2025-06-20	21.0000	21.0000	21.0000	21.0000	+3.194%	2	29	-86.571%
2025-06-17	20.3500	20.3500	20.3500	20.3500	+0.743%	1	28	-86.143%
2025-06-13	20.2000	20.2000	20.2000	20.2000	+0.248%	8	27	-86.040%
2025-06-12	20.1500	20.1500	20.1500	20.1500	-8.492%	1	26	-86.005%
2025-06-05	22.0200	22.0200	22.0200	22.0200	-3.801%	1	27	-87.193%
2025-06-02	22.8900	22.8900	22.8900	22.8900	-2.596%	25	28	-87.680%
2025-05-30	23.5000	23.5000	23.5000	23.5000	-6.000%	2	50	-88.000%
2025-05-27	25.0000	25.0000	25.0000	25.0000	-3.101%	1	51	-88.720%
2025-05-20	25.8000	25.8000	25.8000	25.8000	+1.176%	2	52	-89.070%
2025-05-19	25.5000	25.5000	25.5000	25.5000	-18.400%	1	52	-88.941%
2025-05-14	28.7000	31.2500	28.7000	31.2500	+12.613%	3	51	-90.976%
2025-05-12	27.7500	27.7500	27.7500	27.7500	-7.500%	1	48	-89.838%
2025-05-09	30.0000	30.0000	30.0000	30.0000	+6.045%	2	47	-90.600%
2025-05-07	28.6500	28.6500	28.2900	28.2900	-2.448%	3	46	-90.032%
2025-05-06	29.0000	29.0000	29.0000	29.0000	+14.173%	1	44	-90.276%
2025-05-01	25.1100	25.4000	25.1100	25.4000	+5.176%	2	44	-88.898%
2025-04-30	24.1500	24.1500	24.1500	24.1500	-7.115%	1	42	-88.323%
2025-04-28	26.0700	26.0700	26.0000	26.0000	-5.109%	26	43	-89.154%
2025-04-24	27.4800	27.4800	27.4000	27.4000	+5.385%	50	68	-89.708%
2025-04-23	26.0000	26.0000	26.0000	26.0000	-11.111%	1	20	-89.154%
2025-04-17	29.2500	29.2500	29.2500	29.2500	+17.000%	2	19	-90.359%
2025-04-16	24.5000	25.0000	24.5000	25.0000	-8.088%	4	19	-88.720%
2025-04-07	27.2700	27.2700	27.2000	27.2000	+63.855%	2	19	-89.632%
2025-04-01	16.6000	16.6000	16.6000	16.6000	+7.443%	2	19	-83.012%
2025-03-20	15.4500	15.4500	15.4500	15.4500	-8.580%	1	17	-81.748%
2025-03-13	16.9000	16.9000	16.9000	16.9000	+30.704%	1	16	-83.314%
2025-03-10	12.9300	12.9300	12.9300	12.9300	-13.800%	1	16	-78.190%
2025-03-07	15.0000	15.0000	15.0000	15.0000	-5.660%	2	16	-81.200%
2025-03-04	15.9000	15.9000	15.9000	15.9000	-3.869%	1	16	-82.264%
2025-02-24	16.5400	16.5400	16.5400	16.5400	-11.551%	5	17	-82.950%
2025-02-12	19.2000	19.2000	18.7000	18.7000	+5.650%	2	18	-84.920%
2025-02-06	17.7000	17.7000	17.7000	17.7000	+4.734%	1	17	-84.068%
2025-02-05	16.9000	16.9000	16.9000	16.9000	-22.831%	1	18	-83.314%
2025-01-31	22.3000	22.3000	21.6500	21.9000	-3.947%	10	19	-87.123%
2025-01-29	22.8000	22.8000	22.8000	22.8000	-8.800%	1	20	-87.632%
2025-01-22	25.0000	25.0000	25.0000	25.0000	-17.355%	3	19	-88.720%
2024-12-30	30.2500	30.2500	30.2500	30.2500	-2.733%	1	16	-90.678%
2024-12-27	31.1000	31.1000	31.1000	31.1000	+7.094%	20	17	-90.932%
2024-12-26	29.0400	29.0400	29.0400	29.0400	-1.559%	1	27	-90.289%
2024-12-24	29.5000	29.5000	29.5000	29.5000	-2.318%	1	25	-90.441%
2024-12-18	30.2000	30.2000	30.2000	30.2000	+7.282%	1	25	-90.662%
2024-12-11	28.1500	28.1500	28.1500	28.1500	+5.629%	1	26	-89.982%
2024-12-04	26.6500	26.6500	26.6500	26.6500	+2.107%	10	25	-89.418%
2024-12-03	26.1000	26.1000	26.1000	26.1000	-11.375%	1	15	-89.195%
2024-11-26	31.5000	32.6100	29.4500	29.4500	+25.053%	12	14	-90.424%
2024-11-25	23.5500	23.5500	23.5500	23.5500	-10.115%	2	4	-88.025%
2024-11-15	25.0000	26.2000	25.0000	26.2000	+31.000%	6	6	-89.237%
2024-11-12	20.0000	20.0000	20.0000	20.0000	+2.302%	1	3	-85.900%
2024-09-26	19.5500	19.5500	19.5500	19.5500	+18.485%	1	2	-85.575%
2024-09-17	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-82.909%