Dark

AMGN20270115P280
AMGN Jan 15 2027 280.00 Put (AMGN270115P00280000)
option OPRA

EOD

Sep 15, 2026

1.85+18.590%(+0.29)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.8500	1.8500	1.8500	1.8500	+18.590%	21	529	0.000%
2026-09-10	1.5300	1.5600	1.5300	1.5600	+65.957%	8	529	+18.590%
2026-09-04	0.9600	0.9600	0.9100	0.9400	-1.053%	6	523	+96.809%
2026-08-18	0.9500	0.9500	0.9500	0.9500	-13.636%	1	523	+94.737%
2026-08-17	1.1200	1.1200	1.1000	1.1000	-27.152%	4	522	+68.182%
2026-08-12	1.5100	1.5100	1.5100	1.5100	-1.948%	1	523	+22.517%
2026-08-11	1.5000	1.5400	1.4100	1.5400	-28.372%	3	523	+20.130%
2026-08-05	2.1500	2.1500	2.1500	2.1500	-17.308%	1	523	-13.953%
2026-08-04	3.3000	3.3000	2.6000	2.6000	-36.893%	8	524	-28.846%
2026-07-27	4.1200	4.1200	4.1200	4.1200	-25.091%	1	524	-55.097%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+2.804%	1	524	-66.364%
2026-07-10	5.3000	5.3500	5.3000	5.3500	-2.194%	2	524	-65.421%
2026-07-09	5.4700	5.4700	5.4700	5.4700	-4.870%	1	525	-66.179%
2026-07-08	5.1500	5.7500	5.1500	5.7500	+13.861%	5	525	-67.826%
2026-07-07	4.5500	5.0500	4.5500	5.0500	-2.885%	5	522	-63.366%
2026-07-06	5.3000	5.3000	5.2000	5.2000	+6.122%	3	526	-64.423%
2026-07-02	4.8500	4.9200	4.8500	4.9000	-20.325%	3	524	-62.245%
2026-06-30	6.2000	6.2000	6.1500	6.1500	-21.154%	2	524	-69.919%
2026-06-23	7.8000	7.8000	7.8000	7.8000	-10.653%	1	524	-76.282%
2026-06-22	9.3500	9.3500	8.7300	8.7300	-8.586%	4	524	-78.809%
2026-06-18	9.7000	9.8500	9.5000	9.5500	+20.126%	242	351	-80.628%
2026-06-16	7.9500	7.9500	7.9500	7.9500	-1.973%	3	351	-76.730%
2026-06-11	8.1200	8.1200	8.1100	8.1100	-1.338%	2	351	-77.189%
2026-06-05	8.2200	8.2200	8.2200	8.2200	-8.667%	2	351	-77.494%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-24.749%	1	351	-79.444%
2026-06-02	12.1500	12.1500	11.9000	11.9600	+6.028%	5	350	-84.532%
2026-06-01	11.2300	11.2800	11.2300	11.2800	+11.133%	2	345	-83.599%
2026-05-29	10.1500	10.1500	10.1500	10.1500	-13.099%	1	344	-81.773%
2026-05-26	11.6800	11.6800	11.6800	11.6800	+11.238%	1	344	-84.161%
2026-05-20	10.5000	10.5000	10.5000	10.5000	-3.934%	1	345	-82.381%
2026-05-19	10.9300	10.9300	10.9300	10.9300	-5.368%	2	337	-83.074%
2026-05-18	11.6000	11.7000	11.5000	11.5500	-1.028%	22	337	-83.983%
2026-05-15	11.4700	11.6700	11.4700	11.6700	+9.887%	2	337	-84.147%
2026-05-14	10.6200	10.6200	10.6200	10.6200	+0.189%	3	339	-82.580%
2026-05-12	10.6000	10.6000	10.6000	10.6000	-11.667%	1	337	-82.547%
2026-05-08	12.1000	12.1000	12.0000	12.0000	+0.840%	29	337	-84.583%
2026-05-07	12.4900	12.4900	11.9000	11.9000	+0.422%	13	313	-84.454%
2026-05-06	12.3300	12.3300	11.7000	11.8500	-13.504%	3	305	-84.388%
2026-05-05	13.7000	13.9700	13.4000	13.7000	+3.008%	127	303	-86.496%
2026-05-04	13.6000	13.6000	13.3000	13.3000	+27.273%	31	218	-86.090%
2026-04-30	10.5500	10.5500	10.2500	10.4500	-9.914%	51	188	-82.297%
2026-04-27	11.6000	11.6000	11.6000	11.6000	+5.455%	8	163	-84.052%
2026-04-24	11.0000	11.0000	11.0000	11.0000	-2.222%	1	155	-83.182%
2026-04-21	11.5300	11.5300	11.2500	11.2500	+7.143%	3	152	-83.556%
2026-04-20	10.2100	10.5000	10.1700	10.5000	-10.256%	3	152	-82.381%
2026-04-14	11.7000	11.7000	11.7000	11.7000	-7.874%	1	149	-84.188%
2026-04-13	12.7000	12.7000	12.7000	12.7000	+4.959%	1	149	-85.433%
2026-04-10	11.9000	12.1000	11.9000	12.1000	+3.863%	5	149	-84.711%
2026-04-09	11.6500	11.6500	11.6500	11.6500	-7.171%	1	148	-84.120%
2026-04-08	12.5500	12.5500	12.5500	12.5500	-10.676%	1	147	-85.259%
2026-04-07	14.9500	14.9500	14.0500	14.0500	-0.707%	3	146	-86.833%
2026-04-06	14.1500	14.1500	14.1500	14.1500	+2.909%	1	144	-86.926%
2026-04-02	13.6500	13.7500	13.6500	13.7500	+21.145%	22	143	-86.545%
2026-03-16	11.3500	11.3500	11.3500	11.3500	+10.194%	1	143	-83.700%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-14.876%	1	142	-82.039%
2026-03-06	12.0500	12.1000	12.0500	12.1000	+9.009%	4	142	-84.711%
2026-03-05	9.8000	11.2000	9.8000	11.1000	+42.308%	15	140	-83.333%
2026-02-27	7.8000	7.8000	7.8000	7.8000	+4.980%	2	128	-76.282%
2026-02-19	7.4300	7.4300	7.4300	7.4300	-12.588%	1	130	-75.101%
2026-02-18	8.5000	8.5000	8.5000	8.5000	+9.395%	1	131	-78.235%
2026-02-11	7.7700	7.7700	7.7700	7.7700	+6.584%	1	131	-76.190%
2026-02-06	7.2900	7.2900	7.2900	7.2900	-23.263%	1	131	-74.623%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-16.373%	1	132	-80.526%
2026-02-03	11.4600	11.4600	11.3600	11.3600	-8.313%	5	131	-83.715%
2026-01-30	12.3900	12.3900	12.3900	12.3900	+10.823%	1	132	-85.069%
2026-01-29	11.1800	11.1800	11.1800	11.1800	+3.137%	1	132	-83.453%
2026-01-28	10.9400	10.9400	10.8400	10.8400	+2.264%	2	133	-82.934%
2026-01-26	10.6000	10.6000	10.6000	10.6000	-2.752%	1	133	-82.547%
2026-01-23	11.0000	11.1000	10.9000	10.9000	-0.092%	4	133	-83.028%
2026-01-22	11.1300	11.1300	10.9100	10.9100	-15.948%	4	132	-83.043%
2026-01-21	13.3500	13.3500	12.9800	12.9800	-8.720%	5	133	-85.747%
2026-01-16	14.2200	14.2200	14.2200	14.2200	-11.125%	1	129	-86.990%
2026-01-13	16.0000	16.0000	16.0000	16.0000	0.000%	1	129	-88.438%
2026-01-09	16.0000	16.0000	16.0000	16.0000	+28.514%	1	128	-88.438%
2026-01-07	11.6700	12.4500	11.6700	12.4500	-23.946%	6	128	-85.141%
2026-01-05	15.7000	16.3700	15.7000	16.3700	+16.099%	7	130	-88.699%
2025-12-30	14.1000	14.1000	14.1000	14.1000	+2.100%	1	129	-86.879%
2025-12-26	13.8100	13.8100	13.8100	13.8100	-9.324%	1	128	-86.604%
2025-12-19	15.2300	15.2300	15.2300	15.2300	+6.429%	3	128	-87.853%
2025-11-19	14.3100	14.3100	14.3100	14.3100	-19.015%	1	128	-87.072%
2025-11-10	17.6700	17.6700	17.6700	17.6700	-30.351%	1	128	-89.530%
2025-10-08	25.3700	25.3700	25.3700	25.3700	-0.705%	1	128	-92.708%
2025-10-03	25.5500	25.5500	25.5500	25.5500	-1.731%	1	129	-92.759%
2025-10-02	26.1800	26.1800	26.0000	26.0000	-26.031%	6	129	-92.885%
2025-09-25	35.4000	35.4000	35.0000	35.1500	+8.655%	18	134	-94.737%
2025-09-24	31.0000	32.4500	31.0000	32.3500	+10.410%	8	125	-94.281%
2025-09-22	29.5500	29.5500	29.3000	29.3000	-4.342%	7	121	-93.686%
2025-09-19	30.6300	30.6300	30.6300	30.6300	-9.110%	1	120	-93.960%
2025-09-17	33.7000	33.7000	33.7000	33.7000	-2.601%	1	119	-94.510%
2025-09-16	33.6900	34.6000	33.6900	34.6000	-0.575%	5	119	-94.653%
2025-09-15	34.8000	34.8000	34.8000	34.8000	+6.585%	2	118	-94.684%
2025-09-10	32.8400	32.8400	32.6500	32.6500	+7.756%	11	118	-94.334%
2025-09-05	30.7500	30.7500	30.3000	30.3000	-2.353%	2	108	-93.894%
2025-09-03	30.0000	31.0300	30.0000	31.0300	+6.889%	3	108	-94.038%
2025-08-26	29.0300	29.0300	29.0300	29.0300	+9.920%	1	106	-93.627%
2025-08-21	26.3000	26.4100	26.3000	26.4100	-11.077%	2	106	-92.995%
2025-08-14	29.7000	29.7000	29.7000	29.7000	-1.980%	3	106	-93.771%
2025-08-13	30.3000	30.3000	30.3000	30.3000	+22.821%	1	106	-93.894%
2025-07-28	24.6700	24.6700	24.6700	24.6700	+2.153%	2	106	-92.501%
2025-07-24	24.1500	24.1500	24.1500	24.1500	-5.368%	3	106	-92.340%
2025-07-22	25.5200	25.5200	25.5200	25.5200	-13.784%	1	106	-92.751%
2025-07-21	29.6000	29.6000	29.6000	29.6000	+2.245%	1	105	-93.750%
2025-07-18	28.9000	28.9500	28.9000	28.9500	-8.560%	6	104	-93.610%
2025-07-01	31.6600	31.6600	31.6600	31.6600	-12.056%	1	104	-94.157%
2025-06-27	36.0000	36.0000	36.0000	36.0000	-0.826%	9	104	-94.861%
2025-06-24	38.3600	38.3600	36.3000	36.3000	+21.040%	6	95	-94.904%
2025-06-13	29.9900	29.9900	29.9900	29.9900	-3.227%	2	93	-93.831%
2025-06-12	30.9900	30.9900	30.9900	30.9900	-2.700%	1	93	-94.030%
2025-06-10	31.8500	31.8500	31.8500	31.8500	-3.922%	1	94	-94.192%
2025-06-09	32.7300	33.4300	32.7300	33.1500	-0.600%	5	95	-94.419%
2025-06-06	33.3500	33.3500	33.3500	33.3500	-0.388%	2	98	-94.453%
2025-06-05	33.4800	33.4800	33.4800	33.4800	+0.150%	1	99	-94.474%
2025-06-03	34.6500	34.6500	33.3500	33.4300	-11.934%	5	98	-94.466%
2025-05-28	37.5200	37.9600	37.4000	37.9600	-3.040%	12	98	-95.126%
2025-05-27	39.1500	39.1500	39.1500	39.1500	-4.791%	1	90	-95.275%
2025-05-21	39.9100	41.1200	39.9100	41.1200	+4.022%	2	90	-95.501%
2025-05-20	39.1000	39.5300	39.1000	39.5300	+0.025%	4	88	-95.320%
2025-05-19	39.6200	39.7000	39.5200	39.5200	-4.977%	10	84	-95.319%
2025-05-13	41.2400	41.7000	41.2400	41.5900	+10.612%	36	74	-95.552%
2025-05-01	37.5000	37.6000	37.5000	37.6000	-1.053%	2	65	-95.080%
2025-04-29	38.0000	38.0000	38.0000	38.0000	-5.000%	1	64	-95.132%
2025-04-24	40.0000	40.0000	40.0000	40.0000	+15.374%	1	64	-95.375%
2025-04-04	34.6700	34.6700	34.6700	34.6700	+36.765%	2	63	-94.664%
2025-03-25	25.3500	25.3500	25.3500	25.3500	+5.669%	8	64	-92.702%
2025-03-24	24.2300	24.2300	23.9900	23.9900	-6.032%	19	56	-92.288%
2025-03-14	25.2000	25.5300	25.2000	25.5300	-13.163%	8	48	-92.754%
2025-02-13	29.4000	29.4000	29.4000	29.4000	0.000%	1	50	-93.707%
2025-02-12	29.4000	29.4000	29.4000	29.4000	+4.664%	1	51	-93.707%
2025-02-06	28.0300	28.0900	28.0300	28.0900	-15.519%	2	52	-93.414%
2025-02-04	33.2500	33.2500	33.2500	33.2500	-2.407%	1	51	-94.436%
2025-01-31	34.3000	34.3000	34.0700	34.0700	-4.028%	4	51	-94.570%
2025-01-27	36.0000	36.0000	35.5000	35.5000	-8.858%	9	53	-94.789%
2025-01-21	38.0000	38.9500	38.0000	38.9500	-4.182%	2	53	-95.250%
2024-12-12	40.6500	40.6500	40.6500	40.6500	-4.353%	1	51	-95.449%
2024-12-06	42.5000	42.5000	42.5000	42.5000	+6.250%	6	50	-95.647%
2024-12-04	40.0000	40.0000	40.0000	40.0000	+1.911%	1	50	-95.375%
2024-12-03	39.2500	39.2500	39.2500	39.2500	-2.605%	8	49	-95.287%
2024-12-02	40.3000	40.3000	40.3000	40.3000	+3.227%	1	41	-95.409%
2024-11-29	40.0000	40.0000	39.0400	39.0400	-2.958%	4	42	-95.261%
2024-11-27	40.2300	40.2300	40.2300	40.2300	-1.614%	4	37	-95.401%
2024-11-26	44.0500	44.0500	40.8900	40.8900	+6.623%	4	37	-95.476%
2024-11-20	40.0000	40.0000	37.5000	38.3500	-9.552%	19	33	-95.176%
2024-11-19	42.4000	42.4000	42.4000	42.4000	+5.683%	1	20	-95.637%
2024-11-15	38.3000	40.1200	38.3000	40.1200	+50.262%	10	20	-95.389%
2024-11-05	26.7000	26.7000	26.7000	26.7000	+0.565%	2	19	-93.071%
2024-11-04	26.5500	26.5500	26.5500	26.5500	-6.316%	7	17	-93.032%
2024-10-23	28.3400	28.3400	28.3400	28.3400	+7.348%	2	10	-93.472%
2024-10-18	26.4000	26.4000	26.4000	26.4000	+7.755%	2	8	-92.992%
2024-09-23	24.5000	24.5000	24.5000	24.5000	+4.034%	2	7	-92.449%
2024-09-20	23.5500	23.5500	23.5500	23.5500	0.000%	10	5	-92.144%