Dark

AMGN20270115P320
AMGN Jan 15 2027 320.00 Put (AMGN270115P00320000)
option OPRA

EOD

Jul 17, 2026

11.40-6.557%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	10.5800	11.4000	10.5800	11.4000	-6.557%	5	456	0.000%
2026-07-16	12.2000	12.2000	12.2000	12.2000	-18.395%	1	457	-6.557%
2026-07-15	14.9500	14.9500	14.9500	14.9500	+4.181%	3	457	-23.746%
2026-07-14	14.3500	14.3500	14.3500	14.3500	+1.773%	3	457	-20.557%
2026-07-13	13.7500	14.1000	13.7500	14.1000	+6.818%	3	456	-19.149%
2026-07-10	13.0500	13.2000	13.0500	13.2000	+0.610%	5	456	-13.636%
2026-07-09	13.2500	13.2500	13.1200	13.1200	+6.235%	4	454	-13.110%
2026-07-08	12.3500	12.3500	12.3500	12.3500	-1.594%	1	450	-7.692%
2026-07-07	11.5500	12.5500	11.5500	12.5500	+0.803%	7	449	-9.163%
2026-07-06	13.7400	13.7400	12.4500	12.4500	+11.659%	11	452	-8.434%
2026-07-02	13.1800	13.1800	11.1500	11.1500	-21.479%	7	453	+2.242%
2026-07-01	14.4000	14.4000	14.1500	14.2000	+1.792%	13	453	-19.718%
2026-06-30	14.1000	14.1000	13.9500	13.9500	+2.198%	2	444	-18.280%
2026-06-29	14.2000	14.7500	13.6500	13.6500	-9.901%	25	443	-16.484%
2026-06-26	14.7100	15.1500	14.7100	15.1500	-19.200%	6	443	-24.752%
2026-06-17	18.7500	18.7500	18.7500	18.7500	+2.740%	3	439	-39.200%
2026-06-16	17.9000	18.2500	17.9000	18.2500	+7.353%	5	439	-37.534%
2026-06-15	16.6900	17.0000	16.6900	17.0000	-5.817%	2	439	-32.941%
2026-06-11	18.0500	18.0500	18.0500	18.0500	-2.009%	11	439	-36.842%
2026-06-05	18.4200	18.4200	18.4200	18.4200	-7.669%	3	439	-38.111%
2026-06-04	19.9500	19.9500	19.9500	19.9500	-11.333%	1	442	-42.857%
2026-05-29	22.3500	22.5000	22.3500	22.5000	+7.194%	2	442	-49.333%
2026-05-22	20.9900	20.9900	20.9900	20.9900	-11.247%	2	441	-45.688%
2026-05-20	23.5500	23.6500	23.5500	23.6500	-5.210%	10	441	-51.797%
2026-05-19	24.9500	24.9500	24.9500	24.9500	-3.031%	10	436	-54.309%
2026-05-15	25.7300	25.7300	25.7300	25.7300	+13.749%	2	436	-55.694%
2026-05-14	22.7600	22.7600	22.6200	22.6200	-10.593%	6	436	-49.602%
2026-05-06	25.3500	25.3500	25.2900	25.3000	-11.384%	9	436	-54.941%
2026-05-05	28.5500	28.5500	28.5500	28.5500	+5.157%	1	438	-60.070%
2026-05-01	27.1200	27.1500	27.1200	27.1500	+25.694%	4	438	-58.011%
2026-04-30	23.6500	23.6500	21.6000	21.6000	-10.965%	2	438	-47.222%
2026-04-28	24.2600	24.2600	24.2600	24.2600	+1.083%	1	438	-53.009%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+15.942%	3	438	-52.500%
2026-04-17	20.7000	20.7000	20.7000	20.7000	-9.211%	1	435	-44.928%
2026-04-14	22.8000	22.8000	22.8000	22.8000	-1.935%	1	435	-50.000%
2026-04-10	23.2500	23.2500	23.2500	23.2500	+4.494%	3	434	-50.968%
2026-04-09	22.2500	22.2500	22.2500	22.2500	-6.316%	1	431	-48.764%
2026-04-08	24.7500	24.7500	23.3000	23.7500	-11.381%	15	431	-52.000%
2026-04-07	27.8500	27.8500	26.8000	26.8000	+4.688%	2	430	-57.463%
2026-04-02	25.5000	25.6000	25.5000	25.6000	+3.728%	17	414	-55.469%
2026-03-30	24.6800	24.6800	24.6800	24.6800	+5.290%	1	414	-53.809%
2026-03-25	23.4400	23.4400	23.4400	23.4400	-6.984%	1	414	-51.365%
2026-03-23	25.2000	25.2000	25.2000	25.2000	+21.154%	1	415	-54.762%
2026-03-13	20.8000	20.8000	20.8000	20.8000	+1.711%	1	415	-45.192%
2026-03-12	20.3000	20.4500	20.3000	20.4500	+8.777%	7	415	-44.254%
2026-03-11	19.3000	19.3000	18.8000	18.8000	-3.836%	11	410	-39.362%
2026-03-10	19.5500	19.5500	19.5500	19.5500	-8.431%	1	404	-41.688%
2026-03-09	21.3500	21.3500	21.3500	21.3500	-0.234%	2	403	-46.604%
2026-03-06	21.4000	21.4000	21.4000	21.4000	+1.905%	1	403	-46.729%
2026-03-05	20.1500	21.6000	20.1500	21.0000	+32.911%	16	403	-45.714%
2026-02-26	15.8000	15.8000	15.8000	15.8000	-4.532%	5	388	-27.848%
2026-02-18	16.5500	16.5500	16.5500	16.5500	-2.071%	8	392	-31.118%
2026-02-17	17.3500	17.3500	16.9000	16.9000	-4.520%	21	384	-32.544%
2026-02-13	19.0500	19.0500	17.7000	17.7000	-4.324%	22	349	-35.593%
2026-02-12	17.4500	18.5000	17.4500	18.5000	+19.586%	20	349	-38.378%
2026-02-09	15.4700	15.4700	15.4700	15.4700	+6.104%	1	347	-26.309%
2026-02-06	15.5900	15.5900	14.5800	14.5800	-37.957%	8	347	-21.811%
2026-01-28	23.5000	23.5000	23.5000	23.5000	+8.796%	3	345	-51.489%
2026-01-26	21.6000	21.6000	21.6000	21.6000	-27.807%	1	345	-47.222%
2026-01-20	29.9200	29.9200	29.9200	29.9200	+21.874%	1	344	-61.898%
2026-01-07	24.5500	24.5500	24.5500	24.5500	-16.212%	10	344	-53.564%
2026-01-06	29.3000	29.3000	29.3000	29.3000	+1.034%	20	334	-61.092%
2026-01-02	29.0000	29.0000	29.0000	29.0000	+1.576%	2	314	-60.690%
2025-12-30	28.4500	28.7500	28.0000	28.5500	+5.545%	15	313	-60.070%
2025-12-23	27.8500	27.8500	27.0500	27.0500	-5.088%	3	315	-57.856%
2025-12-22	28.5000	28.5000	28.5000	28.5000	-6.435%	1	316	-60.000%
2025-12-18	30.4600	30.4600	30.4600	30.4600	+15.817%	1	316	-62.574%
2025-12-02	26.3000	26.3000	26.3000	26.3000	-4.189%	9	315	-56.654%
2025-11-25	28.2000	28.2000	27.4500	27.4500	-0.363%	2	315	-58.470%
2025-11-17	27.5500	27.5500	27.5500	27.5500	-10.290%	280	315	-58.621%
2025-11-14	30.7000	30.7100	30.7000	30.7100	+8.325%	6	94	-62.879%
2025-11-12	28.3500	28.3500	28.2900	28.3500	-7.984%	9	94	-59.788%
2025-11-11	30.8100	30.8100	30.8100	30.8100	-10.436%	5	89	-62.999%
2025-11-10	34.5000	34.5000	34.4000	34.4000	-5.753%	5	89	-66.860%
2025-11-06	36.4000	36.5000	36.4000	36.5000	-23.158%	2	86	-68.767%
2025-11-03	47.5000	47.5000	47.5000	47.5000	+5.626%	2	86	-76.000%
2025-10-20	44.9700	44.9700	44.9700	44.9700	-1.056%	1	86	-74.650%
2025-10-08	45.4500	45.4500	45.4500	45.4500	-15.833%	1	87	-74.917%
2025-09-30	54.0000	54.0000	54.0000	54.0000	-8.629%	2	86	-78.889%
2025-09-16	59.1000	59.1000	59.1000	59.1000	+13.545%	1	88	-80.711%
2025-09-04	52.0500	52.0500	52.0500	52.0500	+12.298%	7	89	-78.098%
2025-08-22	46.3500	46.3500	46.3500	46.3500	+3.807%	1	89	-75.405%
2025-08-20	45.0600	45.0600	44.6500	44.6500	-8.467%	13	90	-74.468%
2025-07-16	48.7800	48.7800	48.7800	48.7800	-18.209%	2	79	-76.630%
2025-06-25	59.6400	59.6400	59.6400	59.6400	-3.542%	2	80	-80.885%
2025-06-24	62.8000	62.8000	61.8300	61.8300	+15.895%	51	80	-81.562%
2025-06-18	53.3500	53.3500	53.3500	53.3500	+0.094%	1	30	-78.632%
2025-06-09	53.3000	53.3000	53.3000	53.3000	-16.784%	1	30	-78.612%
2025-05-16	63.9500	64.0500	63.9500	64.0500	+51.598%	4	29	-82.201%
2025-03-21	42.2000	42.2500	42.2000	42.2500	+19.418%	8	29	-73.018%
2025-03-10	36.0000	36.0000	35.3800	35.3800	-14.541%	3	25	-67.778%
2025-03-05	41.4000	41.4000	41.4000	41.4000	-32.945%	3	27	-72.464%
2024-12-03	61.7500	61.7500	61.7400	61.7400	-0.178%	6	24	-81.535%
2024-11-15	62.6900	62.7000	61.8500	61.8500	+26.070%	30	19	-81.568%
2024-11-13	49.1100	49.1100	49.0600	49.0600	+24.518%	10	4	-76.763%
2024-11-11	39.4000	39.4000	39.4000	39.4000	-3.289%	1	11	-71.066%
2024-11-06	40.7400	40.7400	40.7400	40.7400	-5.256%	10	11	-72.018%
2024-09-27	43.0000	43.0000	43.0000	43.0000	-5.702%	2	3	-73.488%
2024-09-26	45.6000	45.6000	45.6000	45.6000	+16.684%	1	3	-75.000%
2024-09-23	39.0800	39.0800	39.0800	39.0800	0.000%	2	2	-70.829%