Dark

AMGN20270115P300
AMGN Jan 15 2027 300.00 Put (AMGN270115P00300000)
option OPRA

EOD

Sep 15, 2026

3.30+36.929%(+0.89)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.3000	3.3000	3.2500	3.3000	+36.929%	25	1,534	0.000%
2026-09-11	2.4100	2.4100	2.4100	2.4100	-24.214%	1	1,543	+36.929%
2026-09-10	3.1800	3.1800	3.1800	3.1800	+33.054%	1	1,544	+3.774%
2026-09-08	1.8000	2.4800	1.8000	2.3900	+67.133%	9	1,543	+38.075%
2026-09-04	1.4300	1.4300	1.4300	1.4300	-14.371%	10	1,539	+130.769%
2026-09-01	1.6700	1.6700	1.6700	1.6700	-16.500%	2	1,539	+97.605%
2026-08-18	2.0000	2.0000	2.0000	2.0000	0.000%	5	1,540	+65.000%
2026-08-14	2.0000	2.0000	2.0000	2.0000	-29.329%	2	1,538	+65.000%
2026-08-12	2.8300	2.8300	2.8300	2.8300	+10.117%	1	1,536	+16.608%
2026-08-11	2.1800	2.5900	2.1800	2.5700	+0.391%	3	1,536	+28.405%
2026-08-10	2.8800	2.8800	2.5600	2.5600	-21.231%	2	1,538	+28.906%
2026-08-05	3.4500	4.0700	3.2500	3.2500	-39.926%	189	1,538	+1.538%
2026-08-04	5.4200	5.4400	5.3000	5.4100	-9.833%	284	1,570	-39.002%
2026-08-03	6.0000	6.0000	6.0000	6.0000	+11.111%	10	1,495	-45.000%
2026-07-29	4.8500	5.4000	4.8500	5.4000	+10.204%	3	1,495	-38.889%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-24.962%	1	1,493	-32.653%
2026-07-27	6.5300	6.5300	6.5300	6.5300	-16.282%	1	1,493	-49.464%
2026-07-17	7.8000	7.8000	7.8000	7.8000	-17.021%	1	1,493	-57.692%
2026-07-14	9.6000	9.6000	9.4000	9.4000	+1.512%	2	1,493	-64.894%
2026-07-13	9.4500	9.4500	9.2600	9.2600	+11.566%	3	1,493	-64.363%
2026-07-10	8.3000	8.3000	8.3000	8.3000	-2.353%	1	1,494	-60.241%
2026-07-09	8.8500	8.8500	8.5000	8.5000	+4.294%	8	1,494	-61.176%
2026-07-08	8.0500	8.1500	7.5000	8.1500	+3.822%	5	1,501	-59.509%
2026-07-07	7.3500	8.3000	7.3500	7.8500	-4.268%	16	1,505	-57.962%
2026-07-06	8.1000	8.2000	8.1000	8.2000	+12.329%	2	1,512	-59.756%
2026-07-02	8.6700	8.6700	7.3000	7.3000	-23.560%	3	1,513	-54.795%
2026-07-01	9.5500	9.5500	9.5500	9.5500	+5.525%	1	1,513	-65.445%
2026-06-30	9.0500	9.0500	9.0500	9.0500	-10.307%	1	1,514	-63.536%
2026-06-26	10.0900	10.0900	10.0900	10.0900	-5.701%	19	1,514	-67.294%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-2.461%	3	1,495	-69.159%
2026-06-24	11.5000	11.8500	10.9700	10.9700	-7.426%	4	1,495	-69.918%
2026-06-23	11.7500	12.1000	11.7500	11.8500	-8.846%	3	1,495	-72.152%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-11.263%	8	1,495	-74.615%
2026-06-18	14.7000	14.7000	14.6500	14.6500	+12.261%	2	1,495	-77.474%
2026-06-17	12.4000	13.2000	12.4000	13.0500	+9.023%	34	1,495	-74.713%
2026-06-16	11.9700	11.9700	11.9700	11.9700	+0.588%	3	1,478	-72.431%
2026-06-15	11.1400	11.9000	11.1400	11.9000	+4.386%	4	1,478	-72.269%
2026-06-11	13.0000	13.0000	11.4000	11.4000	-18.571%	47	1,478	-71.053%
2026-06-10	13.6500	14.0000	13.6500	14.0000	+7.692%	11	1,433	-76.429%
2026-06-09	13.0000	13.0000	13.0000	13.0000	-3.346%	1	1,432	-74.615%
2026-06-08	13.2500	13.4500	13.1000	13.4500	+13.025%	9	1,431	-75.465%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-13.139%	1	1,424	-72.269%
2026-06-04	13.7000	13.7000	13.7000	13.7000	-17.866%	1	1,424	-75.912%
2026-06-01	16.7300	16.7300	16.6800	16.6800	+11.052%	2	1,424	-80.216%
2026-05-29	15.2000	15.2000	14.9500	15.0200	+0.805%	3	1,424	-78.029%
2026-05-27	14.9000	14.9000	14.9000	14.9000	+2.759%	1	1,424	-77.852%
2026-05-22	14.4000	14.6000	14.2500	14.5000	-12.387%	30	1,410	-77.241%
2026-05-20	16.5500	16.5500	16.5500	16.5500	-0.121%	1	1,410	-80.060%
2026-05-19	16.5700	16.5700	16.5700	16.5700	-6.700%	2	1,411	-80.084%
2026-05-18	18.2700	18.5000	17.7200	17.7600	+0.509%	56	1,411	-81.419%
2026-05-15	17.6700	17.6700	17.6700	17.6700	+15.793%	1	1,411	-81.324%
2026-05-14	15.2600	15.2600	15.2600	15.2600	+0.395%	3	1,411	-78.375%
2026-05-13	15.2000	15.2000	15.2000	15.2000	-4.403%	1	1,411	-78.289%
2026-05-12	15.4500	15.9000	15.4500	15.9000	-8.357%	2	1,411	-79.245%
2026-05-08	17.3000	17.3500	17.3000	17.3500	-5.450%	2	1,411	-80.980%
2026-05-07	16.4000	18.3500	16.4000	18.3500	+3.966%	3	1,411	-82.016%
2026-05-06	17.6000	17.6500	17.6000	17.6500	-11.529%	2	1,412	-81.303%
2026-05-05	19.2000	19.9500	19.2000	19.9500	+4.724%	3	1,411	-83.459%
2026-05-01	19.0200	19.0600	19.0200	19.0500	+10.435%	4	1,410	-82.677%
2026-04-30	17.2500	17.2500	17.2500	17.2500	-1.429%	1	1,410	-80.870%
2026-04-29	17.5000	17.5000	17.5000	17.5000	-1.464%	2	1,411	-81.143%
2026-04-28	17.7600	17.7600	17.7600	17.7600	+5.027%	1	1,411	-81.419%
2026-04-22	16.9100	16.9100	16.9100	16.9100	+1.379%	1	1,410	-80.485%
2026-04-21	17.0000	17.0000	16.6800	16.6800	+11.572%	4	1,410	-80.216%
2026-04-20	14.9500	14.9500	14.9500	14.9500	+7.168%	1	1,410	-77.926%
2026-04-17	13.9500	13.9500	13.9500	13.9500	-12.539%	1	1,410	-76.344%
2026-04-16	15.9500	15.9500	15.9500	15.9500	-2.147%	1	1,410	-79.310%
2026-04-15	16.3000	16.3000	16.3000	16.3000	-0.912%	1	1,410	-79.755%
2026-04-14	16.4500	16.4500	16.4500	16.4500	+0.612%	1	1,410	-79.939%
2026-04-09	16.3500	16.3500	16.3500	16.3500	-9.418%	1	1,409	-79.817%
2026-04-08	17.7000	18.0500	17.7000	18.0500	-12.165%	2	1,408	-81.717%
2026-04-07	20.5500	20.5500	20.5500	20.5500	+5.928%	1	1,407	-83.942%
2026-04-06	19.8500	19.8500	19.4000	19.4000	+3.467%	14	1,406	-82.990%
2026-04-02	17.9000	18.7500	17.9000	18.7500	+9.649%	13	1,405	-82.400%
2026-04-01	17.1000	17.1000	17.1000	17.1000	-4.362%	1	1,405	-80.702%
2026-03-31	18.0500	18.0500	16.9000	17.8800	+2.818%	5	1,405	-81.544%
2026-03-25	17.3900	17.3900	17.3900	17.3900	-17.972%	1	1,405	-81.024%
2026-03-20	21.2000	21.2000	21.2000	21.2000	+17.778%	1	1,406	-84.434%
2026-03-18	19.9000	19.9000	18.0000	18.0000	+10.769%	2	1,406	-81.667%
2026-03-17	16.2500	16.2500	16.2500	16.2500	+5.657%	10	1,405	-79.692%
2026-03-16	15.3800	15.3800	15.3800	15.3800	-2.658%	1	1,405	-78.544%
2026-03-06	16.5500	16.5500	15.8000	15.8000	+0.637%	114	1,405	-79.114%
2026-03-05	14.3000	15.7500	14.2000	15.7000	+13.768%	413	1,391	-78.981%
2026-03-03	13.6000	14.0000	13.6000	13.8000	+25.455%	171	991	-76.087%
2026-02-27	10.9300	11.0000	10.9300	11.0000	-4.762%	12	820	-70.000%
2026-02-26	10.7000	11.5500	10.7000	11.5500	+6.944%	19	820	-71.429%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-16.602%	1	801	-69.444%
2026-02-20	12.9500	12.9500	12.9500	12.9500	+10.684%	1	801	-74.517%
2026-02-19	11.1500	11.8000	11.1500	11.7000	-0.679%	104	800	-71.795%
2026-02-18	12.2000	12.2000	11.7800	11.7800	-3.443%	2	696	-71.986%
2026-02-17	12.2500	12.2500	12.2000	12.2000	-6.154%	9	696	-72.951%
2026-02-13	13.2400	13.7400	12.6500	13.0000	+6.122%	506	387	-74.615%
2026-02-12	12.2000	12.2500	12.2000	12.2500	+21.891%	10	387	-73.061%
2026-02-06	10.0500	10.0500	10.0500	10.0500	-32.278%	1	387	-67.164%
2026-01-27	14.8400	14.8400	14.8400	14.8400	-1.067%	1	386	-77.763%
2026-01-26	16.0500	16.0500	15.0000	15.0000	-11.243%	18	385	-78.000%
2026-01-23	17.0000	17.0000	16.9000	16.9000	-17.561%	5	373	-80.473%
2026-01-16	20.6500	20.6500	20.5000	20.5000	-1.205%	43	370	-83.902%
2026-01-15	20.7500	20.7500	20.7500	20.7500	+18.234%	2	370	-84.096%
2026-01-07	18.0000	18.0000	17.5500	17.5500	-24.059%	4	372	-81.197%
2026-01-05	23.0000	23.1500	23.0000	23.1100	+15.319%	25	352	-85.720%
2026-01-02	20.0400	20.0400	20.0400	20.0400	-1.765%	1	352	-83.533%
2025-12-30	20.4000	20.4000	20.4000	20.4000	+0.493%	1	351	-83.824%
2025-12-22	20.3000	20.3000	20.3000	20.3000	-7.937%	1	351	-83.744%
2025-12-18	22.9400	22.9500	22.0500	22.0500	+21.823%	7	352	-85.034%
2025-12-04	18.7200	18.7200	18.1000	18.1000	-11.664%	4	352	-81.768%
2025-11-24	20.4900	20.4900	20.4900	20.4900	-0.195%	1	350	-83.895%
2025-11-21	20.5300	20.5300	20.5300	20.5300	+1.634%	3	350	-83.926%
2025-11-20	20.5000	20.5000	20.2000	20.2000	+1.000%	2	350	-83.663%
2025-11-17	20.5000	20.5000	20.0000	20.0000	-6.977%	2	350	-83.500%
2025-11-14	23.0000	23.0000	21.5000	21.5000	-20.370%	3	349	-84.651%
2025-11-06	27.4000	27.4000	27.0000	27.0000	+3.926%	4	346	-87.778%
2025-11-05	26.5000	26.5000	24.9500	25.9800	-20.720%	106	347	-87.298%
2025-11-04	33.4300	33.4300	32.5500	32.7700	-12.074%	120	349	-89.930%
2025-10-13	37.2700	37.2700	37.2700	37.2700	+9.618%	1	238	-91.146%
2025-10-03	34.0000	34.0000	34.0000	34.0000	+1.251%	1	238	-90.294%
2025-10-01	33.5800	33.5800	33.5800	33.5800	-29.305%	1	237	-90.173%
2025-09-26	47.5000	47.5000	47.5000	47.5000	+2.836%	1	236	-93.053%
2025-09-15	46.1900	46.1900	46.1900	46.1900	+14.049%	1	236	-92.856%
2025-09-05	40.5000	40.5000	40.5000	40.5000	+17.052%	1	236	-91.852%
2025-08-20	34.6000	34.6000	34.6000	34.6000	-5.464%	2	235	-90.462%
2025-08-06	36.6000	36.6000	36.6000	36.6000	+2.521%	3	235	-90.984%
2025-08-05	35.7000	35.7000	35.7000	35.7000	-0.833%	3	235	-90.756%
2025-08-04	36.0000	36.0000	36.0000	36.0000	+3.004%	2	232	-90.833%
2025-07-31	35.5000	35.5000	34.9500	34.9500	+2.283%	2	230	-90.558%
2025-07-29	34.1700	34.1700	34.1700	34.1700	-9.723%	2	230	-90.342%
2025-07-16	37.3500	37.8500	37.3500	37.8500	-0.395%	5	228	-91.281%
2025-07-14	37.9000	38.0000	37.9000	38.0000	-0.654%	75	228	-91.316%
2025-07-11	38.2500	38.2500	38.2500	38.2500	+6.844%	15	153	-91.373%
2025-07-10	35.8000	35.8000	35.8000	35.8000	-9.596%	1	138	-90.782%
2025-07-01	39.6000	39.6000	39.6000	39.6000	-16.894%	1	139	-91.667%
2025-06-27	47.7500	47.7500	47.6500	47.6500	+2.363%	3	138	-93.075%
2025-06-25	46.5500	46.5500	46.5500	46.5500	+16.375%	2	138	-92.911%
2025-06-12	40.0000	40.0000	40.0000	40.0000	-1.356%	1	138	-91.750%
2025-06-11	40.5500	40.5500	40.5500	40.5500	-1.098%	60	139	-91.862%
2025-06-10	40.6500	41.0000	40.6500	41.0000	-3.756%	2	79	-91.951%
2025-06-06	42.6000	42.6000	42.6000	42.6000	-17.442%	2	79	-92.254%
2025-05-16	51.7000	51.7000	51.6000	51.6000	+9.787%	4	78	-93.605%
2025-05-02	47.0000	47.0000	47.0000	47.0000	+1.075%	2	78	-92.979%
2025-04-30	46.3500	46.5000	46.3500	46.5000	-10.577%	2	79	-92.903%
2025-04-23	52.0000	52.0000	52.0000	52.0000	-1.757%	2	79	-93.654%
2025-04-17	52.9300	52.9300	52.9300	52.9300	+34.340%	2	75	-93.765%
2025-04-04	39.4000	39.4000	39.4000	39.4000	+23.472%	2	75	-91.624%
2025-03-24	31.9100	31.9100	31.9100	31.9100	+1.463%	1	76	-89.658%
2025-03-17	31.4500	31.4500	31.4500	31.4500	-0.475%	2	76	-89.507%
2025-03-11	31.6000	31.6000	31.6000	31.6000	+9.951%	1	78	-89.557%
2025-03-10	28.6400	28.7400	28.6400	28.7400	-8.588%	7	77	-88.518%
2025-03-05	31.4400	31.4400	31.4400	31.4400	-11.437%	1	83	-89.504%
2025-02-21	35.5000	35.5000	35.5000	35.5000	-8.269%	2	82	-90.704%
2025-02-19	38.0000	38.7400	38.0000	38.7000	+8.282%	3	83	-91.473%
2025-02-05	35.7400	35.7400	35.7400	35.7400	-39.362%	1	79	-90.767%
2024-12-19	58.9400	58.9400	58.9400	58.9400	-0.186%	11	79	-94.401%
2024-12-18	57.8500	59.0500	57.0000	59.0500	+20.020%	49	68	-94.412%
2024-11-15	49.2000	49.2000	49.2000	49.2000	+26.154%	2	19	-93.293%
2024-11-13	39.0000	39.0000	39.0000	39.0000	-3.704%	2	20	-91.538%
2024-11-12	40.5000	40.5000	40.5000	40.5000	+32.223%	2	22	-91.852%
2024-11-06	30.6300	30.6300	30.6300	30.6300	-13.475%	5	20	-89.226%
2024-10-24	35.4000	35.4000	35.4000	35.4000	+12.025%	2	13	-90.678%
2024-09-23	30.4000	31.6000	30.4000	31.6000	+0.541%	12	13	-89.557%
2024-09-16	31.4300	31.4300	31.4300	31.4300	0.000%	1	1	-89.500%