Dark

AMGN20270115P270
AMGN Jan 15 2027 270.00 Put (AMGN270115P00270000)
option OPRA

EOD

Jul 17, 2026

3.69-19.783%(-0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	3.6900	3.6900	3.6900	3.6900	-19.783%	1	650	0.000%
2026-07-16	4.6000	4.6000	4.6000	4.6000	-4.167%	6	650	-19.783%
2026-07-15	4.8000	4.8000	4.8000	4.8000	-6.796%	6	652	-23.125%
2026-07-14	5.1500	5.1500	5.1500	5.1500	+9.574%	5	654	-28.350%
2026-07-13	4.9500	4.9500	4.7000	4.7000	+8.046%	5	656	-21.489%
2026-07-10	4.1500	4.3500	4.1500	4.3500	+10.127%	4	657	-15.172%
2026-07-07	3.5000	3.9500	3.5000	3.9500	-4.819%	5	661	-6.582%
2026-07-06	4.2500	4.2500	4.1500	4.1500	-15.306%	2	665	-11.084%
2026-07-01	5.2000	5.2000	4.9000	4.9000	-26.094%	5	665	-24.694%
2026-06-17	6.6300	6.6300	6.6300	6.6300	+3.271%	1	665	-44.344%
2026-06-15	6.4200	6.4200	6.4200	6.4200	-32.421%	1	665	-42.523%
2026-06-02	9.5000	9.5000	9.5000	9.5000	+10.465%	1	665	-61.158%
2026-06-01	8.6000	8.6000	8.6000	8.6000	+10.256%	2	665	-57.093%
2026-05-27	7.8000	7.8000	7.8000	7.8000	-5.911%	2	667	-52.692%
2026-05-13	8.3000	8.5500	8.2900	8.2900	-15.838%	6	667	-55.489%
2026-05-08	9.8500	9.8500	9.8500	9.8500	+0.510%	68	667	-62.538%
2026-05-07	9.9000	9.9000	9.5300	9.8000	+1.449%	120	599	-62.347%
2026-05-06	9.6600	9.6600	9.6600	9.6600	-10.638%	1	585	-61.801%
2026-05-04	10.9500	11.1500	10.8100	10.8100	+5.773%	4	585	-65.865%
2026-05-01	10.3000	10.3000	10.2200	10.2200	+11.694%	5	583	-63.894%
2026-04-16	9.1500	9.1500	9.1500	9.1500	-7.107%	1	583	-59.672%
2026-04-14	9.8500	9.8500	9.8500	9.8500	-1.500%	1	583	-62.538%
2026-04-13	10.6500	10.6500	10.0000	10.0000	0.000%	3	583	-63.100%
2026-04-10	9.8700	10.0000	9.8700	10.0000	+1.523%	2	582	-63.100%
2026-04-09	9.8500	9.8500	9.8500	9.8500	-7.512%	1	581	-62.538%
2026-04-08	10.6500	10.6500	10.6500	10.6500	-15.810%	1	580	-65.352%
2026-04-07	12.6500	12.6500	12.6500	12.6500	+6.751%	1	579	-70.830%
2026-04-06	11.8500	11.8500	11.8500	11.8500	+5.615%	1	578	-68.861%
2026-04-02	11.2200	11.2200	11.2200	11.2200	+2.936%	1	576	-67.112%
2026-03-27	11.1000	11.1000	10.9000	10.9000	0.000%	2	576	-66.147%
2026-03-26	10.9000	10.9000	10.9000	10.9000	-15.175%	2	575	-66.147%
2026-03-23	12.8500	12.8500	12.8500	12.8500	+7.352%	1	573	-71.284%
2026-03-20	11.9700	11.9700	11.9700	11.9700	+6.211%	1	572	-69.173%
2026-03-18	11.0500	11.2700	11.0500	11.2700	+23.846%	2	572	-67.258%
2026-03-13	9.1000	9.1000	9.1000	9.1000	-10.784%	2	572	-59.451%
2026-03-06	10.2000	10.2000	10.2000	10.2000	+7.368%	27	570	-63.824%
2026-03-05	8.3000	9.7000	8.3000	9.5000	+46.154%	107	543	-61.158%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+8.333%	1	446	-43.231%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-12.409%	3	446	-38.500%
2026-02-26	6.6500	7.0500	6.6500	6.8500	+2.853%	359	444	-46.131%
2026-02-20	6.6600	6.6600	6.6600	6.6600	+12.121%	1	156	-44.595%
2026-02-09	5.9400	5.9400	5.9400	5.9400	+13.143%	1	157	-37.879%
2026-02-06	5.2500	5.2500	5.2500	5.2500	-40.812%	2	157	-29.714%
2026-01-22	8.7700	8.8700	8.7700	8.8700	-22.735%	2	158	-58.399%
2026-01-21	11.4800	11.4800	11.4800	11.4800	+4.364%	2	156	-67.857%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-3.930%	1	158	-66.455%
2026-01-08	10.0000	11.4500	10.0000	11.4500	+14.500%	4	159	-67.773%
2026-01-07	10.0000	10.0000	10.0000	10.0000	-23.077%	1	155	-63.100%
2026-01-05	13.0000	13.0000	13.0000	13.0000	+12.554%	2	156	-71.615%
2025-12-30	11.5500	11.5500	11.5500	11.5500	+5.383%	2	154	-68.052%
2025-12-29	10.9600	10.9600	10.9600	10.9600	-14.375%	1	152	-66.332%
2025-11-24	12.2000	12.8000	12.2000	12.8000	+5.785%	4	151	-71.172%
2025-11-20	12.1000	12.1000	12.1000	12.1000	0.000%	2	150	-69.504%
2025-11-12	12.1000	12.1000	12.1000	12.1000	-15.088%	2	150	-69.504%
2025-11-11	14.2500	14.2500	14.2500	14.2500	-37.773%	2	148	-74.105%
2025-10-13	22.9000	22.9000	22.9000	22.9000	+6.512%	1	148	-83.886%
2025-10-01	21.5000	21.5000	21.5000	21.5000	-16.796%	1	148	-82.837%
2025-09-30	25.7700	25.8400	25.7700	25.8400	-13.289%	2	149	-85.720%
2025-09-29	29.6500	29.8000	29.6500	29.8000	-2.900%	2	149	-87.617%
2025-09-26	30.6900	30.6900	30.6900	30.6900	+22.271%	1	148	-87.977%
2025-09-22	25.2000	25.2000	25.0000	25.1000	-12.847%	14	147	-85.299%
2025-09-17	28.8000	28.8000	28.8000	28.8000	-3.356%	1	142	-87.188%
2025-09-16	28.8500	29.8000	28.4600	29.8000	-0.667%	6	141	-87.617%
2025-09-15	29.8100	30.0000	29.8100	30.0000	+11.317%	27	138	-87.700%
2025-09-05	26.9500	26.9500	26.9500	26.9500	+9.419%	1	165	-86.308%
2025-09-02	24.6300	24.6300	24.6300	24.6300	-3.789%	1	164	-85.018%
2025-08-14	25.6000	25.6000	25.6000	25.6000	-1.538%	8	163	-85.586%
2025-08-13	26.0200	26.0200	26.0000	26.0000	-4.271%	2	157	-85.808%
2025-08-06	27.1600	27.1600	27.1600	27.1600	+8.858%	2	155	-86.414%
2025-07-18	24.9500	24.9500	24.9500	24.9500	+1.464%	17	153	-85.210%
2025-07-11	24.5900	24.5900	24.5900	24.5900	-30.537%	1	141	-84.994%
2025-06-24	35.4000	35.4000	35.4000	35.4000	+24.254%	1	140	-89.576%
2025-06-20	28.4500	28.4900	28.4500	28.4900	-3.424%	30	139	-87.048%
2025-06-18	29.5000	29.5000	29.5000	29.5000	+6.884%	1	140	-87.492%
2025-06-16	26.3800	27.6000	26.3800	27.6000	+0.364%	20	140	-86.630%
2025-06-13	27.5000	27.5000	27.5000	27.5000	-10.131%	2	140	-86.582%
2025-05-30	30.6000	30.6000	30.6000	30.6000	-16.848%	2	141	-87.941%
2025-05-22	36.8000	36.8000	36.8000	36.8000	+7.728%	1	141	-89.973%
2025-05-20	34.1600	34.1600	34.1600	34.1600	-4.341%	1	140	-89.198%
2025-05-19	35.3500	35.7100	35.3500	35.7100	-0.251%	27	139	-89.667%
2025-05-16	36.2000	36.2500	35.8000	35.8000	-2.159%	70	139	-89.693%
2025-05-13	36.2400	36.7000	36.2400	36.5900	+7.618%	27	108	-89.915%
2025-05-02	34.2600	34.2600	34.0000	34.0000	+3.030%	4	87	-89.147%
2025-05-01	33.0000	33.0000	33.0000	33.0000	-5.308%	1	87	-88.818%
2025-04-28	34.9000	34.9000	34.7000	34.8500	-12.679%	3	87	-89.412%
2025-04-10	39.9100	39.9100	39.9100	39.9100	+47.269%	1	87	-90.754%
2025-04-04	27.1000	27.1000	27.1000	27.1000	+23.631%	2	87	-86.384%
2025-03-14	21.6300	21.9200	21.6300	21.9200	-5.720%	8	87	-83.166%
2025-03-12	23.5000	23.5000	23.2500	23.2500	+31.430%	3	89	-84.129%
2025-03-10	17.6900	17.6900	17.6900	17.6900	-17.721%	1	92	-79.141%
2025-03-06	21.5000	21.5000	21.5000	21.5000	-16.988%	1	91	-82.837%
2025-02-14	25.9000	25.9000	25.9000	25.9000	-4.779%	2	91	-85.753%
2025-02-07	27.2000	27.2000	27.2000	27.2000	-3.887%	8	91	-86.434%
2025-02-04	28.3000	28.3000	28.3000	28.3000	-3.347%	3	87	-86.961%
2025-02-03	29.3600	29.3600	29.2800	29.2800	-12.440%	3	90	-87.398%
2025-01-24	33.4400	33.4400	33.4400	33.4400	-1.589%	4	93	-88.965%
2025-01-22	33.9800	33.9800	33.9800	33.9800	-3.329%	3	95	-89.141%
2025-01-17	35.1500	35.1500	35.1500	35.1500	-6.267%	2	95	-89.502%
2025-01-14	37.6200	37.6200	37.5000	37.5000	0.000%	2	95	-90.160%
2025-01-13	37.5000	37.5000	37.5000	37.5000	-2.597%	2	95	-90.160%
2025-01-07	38.5000	38.5000	38.5000	38.5000	-6.326%	2	97	-90.416%
2024-12-30	41.1000	41.1000	41.1000	41.1000	-2.073%	10	95	-91.022%
2024-12-19	41.9700	41.9700	41.9700	41.9700	+7.615%	2	95	-91.208%
2024-12-16	38.4200	39.0000	38.4200	39.0000	+5.150%	2	93	-90.538%
2024-12-12	37.0900	37.0900	37.0900	37.0900	-1.487%	1	92	-90.051%
2024-12-06	37.6500	37.6500	37.6500	37.6500	+1.757%	2	91	-90.199%
2024-11-26	40.0000	42.0000	37.0000	37.0000	+1.956%	4	92	-90.027%
2024-11-19	36.8200	36.8200	36.2900	36.2900	-1.653%	2	90	-89.832%
2024-11-18	36.9000	36.9000	36.9000	36.9000	+41.923%	3	90	-90.000%
2024-11-12	26.0000	26.0000	26.0000	26.0000	+11.111%	1	87	-85.808%
2024-11-04	23.3000	23.4000	23.3000	23.4000	+1.299%	20	86	-84.231%
2024-10-11	23.1000	23.1000	23.1000	23.1000	-12.830%	120	71	-84.026%
2024-09-25	26.5000	26.5000	26.5000	26.5000	+25.592%	1	11	-86.075%
2024-09-18	20.5500	21.6500	20.5500	21.1000	0.000%	10	10	-82.512%