Dark

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

EOD

Jul 17, 2026

7.80-17.021%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.8000	7.8000	7.8000	7.8000	-17.021%	1	1,493	0.000%
2026-07-14	9.6000	9.6000	9.4000	9.4000	+1.512%	2	1,493	-17.021%
2026-07-13	9.4500	9.4500	9.2600	9.2600	+11.566%	3	1,493	-15.767%
2026-07-10	8.3000	8.3000	8.3000	8.3000	-2.353%	1	1,494	-6.024%
2026-07-09	8.8500	8.8500	8.5000	8.5000	+4.294%	8	1,494	-8.235%
2026-07-08	8.0500	8.1500	7.5000	8.1500	+3.822%	5	1,501	-4.294%
2026-07-07	7.3500	8.3000	7.3500	7.8500	-4.268%	16	1,505	-0.637%
2026-07-06	8.1000	8.2000	8.1000	8.2000	+12.329%	2	1,512	-4.878%
2026-07-02	8.6700	8.6700	7.3000	7.3000	-23.560%	3	1,513	+6.849%
2026-07-01	9.5500	9.5500	9.5500	9.5500	+5.525%	1	1,513	-18.325%
2026-06-30	9.0500	9.0500	9.0500	9.0500	-10.307%	1	1,514	-13.812%
2026-06-26	10.0900	10.0900	10.0900	10.0900	-5.701%	19	1,514	-22.696%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-2.461%	3	1,495	-27.103%
2026-06-24	11.5000	11.8500	10.9700	10.9700	-7.426%	4	1,495	-28.897%
2026-06-23	11.7500	12.1000	11.7500	11.8500	-8.846%	3	1,495	-34.177%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-11.263%	8	1,495	-40.000%
2026-06-18	14.7000	14.7000	14.6500	14.6500	+12.261%	2	1,495	-46.758%
2026-06-17	12.4000	13.2000	12.4000	13.0500	+9.023%	34	1,495	-40.230%
2026-06-16	11.9700	11.9700	11.9700	11.9700	+0.588%	3	1,478	-34.837%
2026-06-15	11.1400	11.9000	11.1400	11.9000	+4.386%	4	1,478	-34.454%
2026-06-11	13.0000	13.0000	11.4000	11.4000	-18.571%	47	1,478	-31.579%
2026-06-10	13.6500	14.0000	13.6500	14.0000	+7.692%	11	1,433	-44.286%
2026-06-09	13.0000	13.0000	13.0000	13.0000	-3.346%	1	1,432	-40.000%
2026-06-08	13.2500	13.4500	13.1000	13.4500	+13.025%	9	1,431	-42.007%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-13.139%	1	1,424	-34.454%
2026-06-04	13.7000	13.7000	13.7000	13.7000	-17.866%	1	1,424	-43.066%
2026-06-01	16.7300	16.7300	16.6800	16.6800	+11.052%	2	1,424	-53.237%
2026-05-29	15.2000	15.2000	14.9500	15.0200	+0.805%	3	1,424	-48.069%
2026-05-27	14.9000	14.9000	14.9000	14.9000	+2.759%	1	1,424	-47.651%
2026-05-22	14.4000	14.6000	14.2500	14.5000	-12.387%	30	1,410	-46.207%
2026-05-20	16.5500	16.5500	16.5500	16.5500	-0.121%	1	1,410	-52.870%
2026-05-19	16.5700	16.5700	16.5700	16.5700	-6.700%	2	1,411	-52.927%
2026-05-18	18.2700	18.5000	17.7200	17.7600	+0.509%	56	1,411	-56.081%
2026-05-15	17.6700	17.6700	17.6700	17.6700	+15.793%	1	1,411	-55.857%
2026-05-14	15.2600	15.2600	15.2600	15.2600	+0.395%	3	1,411	-48.886%
2026-05-13	15.2000	15.2000	15.2000	15.2000	-4.403%	1	1,411	-48.684%
2026-05-12	15.4500	15.9000	15.4500	15.9000	-8.357%	2	1,411	-50.943%
2026-05-08	17.3000	17.3500	17.3000	17.3500	-5.450%	2	1,411	-55.043%
2026-05-07	16.4000	18.3500	16.4000	18.3500	+3.966%	3	1,411	-57.493%
2026-05-06	17.6000	17.6500	17.6000	17.6500	-11.529%	2	1,412	-55.807%
2026-05-05	19.2000	19.9500	19.2000	19.9500	+4.724%	3	1,411	-60.902%
2026-05-01	19.0200	19.0600	19.0200	19.0500	+10.435%	4	1,410	-59.055%
2026-04-30	17.2500	17.2500	17.2500	17.2500	-1.429%	1	1,410	-54.783%
2026-04-29	17.5000	17.5000	17.5000	17.5000	-1.464%	2	1,411	-55.429%
2026-04-28	17.7600	17.7600	17.7600	17.7600	+5.027%	1	1,411	-56.081%
2026-04-22	16.9100	16.9100	16.9100	16.9100	+1.379%	1	1,410	-53.873%
2026-04-21	17.0000	17.0000	16.6800	16.6800	+11.572%	4	1,410	-53.237%
2026-04-20	14.9500	14.9500	14.9500	14.9500	+7.168%	1	1,410	-47.826%
2026-04-17	13.9500	13.9500	13.9500	13.9500	-12.539%	1	1,410	-44.086%
2026-04-16	15.9500	15.9500	15.9500	15.9500	-2.147%	1	1,410	-51.097%
2026-04-15	16.3000	16.3000	16.3000	16.3000	-0.912%	1	1,410	-52.147%
2026-04-14	16.4500	16.4500	16.4500	16.4500	+0.612%	1	1,410	-52.584%
2026-04-09	16.3500	16.3500	16.3500	16.3500	-9.418%	1	1,409	-52.294%
2026-04-08	17.7000	18.0500	17.7000	18.0500	-12.165%	2	1,408	-56.787%
2026-04-07	20.5500	20.5500	20.5500	20.5500	+5.928%	1	1,407	-62.044%
2026-04-06	19.8500	19.8500	19.4000	19.4000	+3.467%	14	1,406	-59.794%
2026-04-02	17.9000	18.7500	17.9000	18.7500	+9.649%	13	1,405	-58.400%
2026-04-01	17.1000	17.1000	17.1000	17.1000	-4.362%	1	1,405	-54.386%
2026-03-31	18.0500	18.0500	16.9000	17.8800	+2.818%	5	1,405	-56.376%
2026-03-25	17.3900	17.3900	17.3900	17.3900	-17.972%	1	1,405	-55.147%
2026-03-20	21.2000	21.2000	21.2000	21.2000	+17.778%	1	1,406	-63.208%
2026-03-18	19.9000	19.9000	18.0000	18.0000	+10.769%	2	1,406	-56.667%
2026-03-17	16.2500	16.2500	16.2500	16.2500	+5.657%	10	1,405	-52.000%
2026-03-16	15.3800	15.3800	15.3800	15.3800	-2.658%	1	1,405	-49.285%
2026-03-06	16.5500	16.5500	15.8000	15.8000	+0.637%	114	1,405	-50.633%
2026-03-05	14.3000	15.7500	14.2000	15.7000	+13.768%	413	1,391	-50.318%
2026-03-03	13.6000	14.0000	13.6000	13.8000	+25.455%	171	991	-43.478%
2026-02-27	10.9300	11.0000	10.9300	11.0000	-4.762%	12	820	-29.091%
2026-02-26	10.7000	11.5500	10.7000	11.5500	+6.944%	19	820	-32.468%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-16.602%	1	801	-27.778%
2026-02-20	12.9500	12.9500	12.9500	12.9500	+10.684%	1	801	-39.768%
2026-02-19	11.1500	11.8000	11.1500	11.7000	-0.679%	104	800	-33.333%
2026-02-18	12.2000	12.2000	11.7800	11.7800	-3.443%	2	696	-33.786%
2026-02-17	12.2500	12.2500	12.2000	12.2000	-6.154%	9	696	-36.066%
2026-02-13	13.2400	13.7400	12.6500	13.0000	+6.122%	506	387	-40.000%
2026-02-12	12.2000	12.2500	12.2000	12.2500	+21.891%	10	387	-36.327%
2026-02-06	10.0500	10.0500	10.0500	10.0500	-32.278%	1	387	-22.388%
2026-01-27	14.8400	14.8400	14.8400	14.8400	-1.067%	1	386	-47.439%
2026-01-26	16.0500	16.0500	15.0000	15.0000	-11.243%	18	385	-48.000%
2026-01-23	17.0000	17.0000	16.9000	16.9000	-17.561%	5	373	-53.846%
2026-01-16	20.6500	20.6500	20.5000	20.5000	-1.205%	43	370	-61.951%
2026-01-15	20.7500	20.7500	20.7500	20.7500	+18.234%	2	370	-62.410%
2026-01-07	18.0000	18.0000	17.5500	17.5500	-24.059%	4	372	-55.556%
2026-01-05	23.0000	23.1500	23.0000	23.1100	+15.319%	25	352	-66.248%
2026-01-02	20.0400	20.0400	20.0400	20.0400	-1.765%	1	352	-61.078%
2025-12-30	20.4000	20.4000	20.4000	20.4000	+0.493%	1	351	-61.765%
2025-12-22	20.3000	20.3000	20.3000	20.3000	-7.937%	1	351	-61.576%
2025-12-18	22.9400	22.9500	22.0500	22.0500	+21.823%	7	352	-64.626%
2025-12-04	18.7200	18.7200	18.1000	18.1000	-11.664%	4	352	-56.906%
2025-11-24	20.4900	20.4900	20.4900	20.4900	-0.195%	1	350	-61.933%
2025-11-21	20.5300	20.5300	20.5300	20.5300	+1.634%	3	350	-62.007%
2025-11-20	20.5000	20.5000	20.2000	20.2000	+1.000%	2	350	-61.386%
2025-11-17	20.5000	20.5000	20.0000	20.0000	-6.977%	2	350	-61.000%
2025-11-14	23.0000	23.0000	21.5000	21.5000	-20.370%	3	349	-63.721%
2025-11-06	27.4000	27.4000	27.0000	27.0000	+3.926%	4	346	-71.111%
2025-11-05	26.5000	26.5000	24.9500	25.9800	-20.720%	106	347	-69.977%
2025-11-04	33.4300	33.4300	32.5500	32.7700	-12.074%	120	349	-76.198%
2025-10-13	37.2700	37.2700	37.2700	37.2700	+9.618%	1	238	-79.072%
2025-10-03	34.0000	34.0000	34.0000	34.0000	+1.251%	1	238	-77.059%
2025-10-01	33.5800	33.5800	33.5800	33.5800	-29.305%	1	237	-76.772%
2025-09-26	47.5000	47.5000	47.5000	47.5000	+2.836%	1	236	-83.579%
2025-09-15	46.1900	46.1900	46.1900	46.1900	+14.049%	1	236	-83.113%
2025-09-05	40.5000	40.5000	40.5000	40.5000	+17.052%	1	236	-80.741%
2025-08-20	34.6000	34.6000	34.6000	34.6000	-5.464%	2	235	-77.457%
2025-08-06	36.6000	36.6000	36.6000	36.6000	+2.521%	3	235	-78.689%
2025-08-05	35.7000	35.7000	35.7000	35.7000	-0.833%	3	235	-78.151%
2025-08-04	36.0000	36.0000	36.0000	36.0000	+3.004%	2	232	-78.333%
2025-07-31	35.5000	35.5000	34.9500	34.9500	+2.283%	2	230	-77.682%
2025-07-29	34.1700	34.1700	34.1700	34.1700	-9.723%	2	230	-77.173%
2025-07-16	37.3500	37.8500	37.3500	37.8500	-0.395%	5	228	-79.392%
2025-07-14	37.9000	38.0000	37.9000	38.0000	-0.654%	75	228	-79.474%
2025-07-11	38.2500	38.2500	38.2500	38.2500	+6.844%	15	153	-79.608%
2025-07-10	35.8000	35.8000	35.8000	35.8000	-9.596%	1	138	-78.212%
2025-07-01	39.6000	39.6000	39.6000	39.6000	-16.894%	1	139	-80.303%
2025-06-27	47.7500	47.7500	47.6500	47.6500	+2.363%	3	138	-83.631%
2025-06-25	46.5500	46.5500	46.5500	46.5500	+16.375%	2	138	-83.244%
2025-06-12	40.0000	40.0000	40.0000	40.0000	-1.356%	1	138	-80.500%
2025-06-11	40.5500	40.5500	40.5500	40.5500	-1.098%	60	139	-80.764%
2025-06-10	40.6500	41.0000	40.6500	41.0000	-3.756%	2	79	-80.976%
2025-06-06	42.6000	42.6000	42.6000	42.6000	-17.442%	2	79	-81.690%
2025-05-16	51.7000	51.7000	51.6000	51.6000	+9.787%	4	78	-84.884%
2025-05-02	47.0000	47.0000	47.0000	47.0000	+1.075%	2	78	-83.404%
2025-04-30	46.3500	46.5000	46.3500	46.5000	-10.577%	2	79	-83.226%
2025-04-23	52.0000	52.0000	52.0000	52.0000	-1.757%	2	79	-85.000%
2025-04-17	52.9300	52.9300	52.9300	52.9300	+34.340%	2	75	-85.264%
2025-04-04	39.4000	39.4000	39.4000	39.4000	+23.472%	2	75	-80.203%
2025-03-24	31.9100	31.9100	31.9100	31.9100	+1.463%	1	76	-75.556%
2025-03-17	31.4500	31.4500	31.4500	31.4500	-0.475%	2	76	-75.199%
2025-03-11	31.6000	31.6000	31.6000	31.6000	+9.951%	1	78	-75.316%
2025-03-10	28.6400	28.7400	28.6400	28.7400	-8.588%	7	77	-72.860%
2025-03-05	31.4400	31.4400	31.4400	31.4400	-11.437%	1	83	-75.191%
2025-02-21	35.5000	35.5000	35.5000	35.5000	-8.269%	2	82	-78.028%
2025-02-19	38.0000	38.7400	38.0000	38.7000	+8.282%	3	83	-79.845%
2025-02-05	35.7400	35.7400	35.7400	35.7400	-39.362%	1	79	-78.176%
2024-12-19	58.9400	58.9400	58.9400	58.9400	-0.186%	11	79	-86.766%
2024-12-18	57.8500	59.0500	57.0000	59.0500	+20.020%	49	68	-86.791%
2024-11-15	49.2000	49.2000	49.2000	49.2000	+26.154%	2	19	-84.146%
2024-11-13	39.0000	39.0000	39.0000	39.0000	-3.704%	2	20	-80.000%
2024-11-12	40.5000	40.5000	40.5000	40.5000	+32.223%	2	22	-80.741%
2024-11-06	30.6300	30.6300	30.6300	30.6300	-13.475%	5	20	-74.535%
2024-10-24	35.4000	35.4000	35.4000	35.4000	+12.025%	2	13	-77.966%
2024-09-23	30.4000	31.6000	30.4000	31.6000	+0.541%	12	13	-75.316%
2024-09-16	31.4300	31.4300	31.4300	31.4300	0.000%	1	1	-75.183%