Dark

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

EOD

Sep 17, 2026

5.10-11.304%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1000	5.1000	5.1000	5.1000	-11.304%	1	474	0.000%
2026-09-15	5.0300	5.8000	5.0300	5.7500	+6.481%	19	474	-11.304%
2026-09-11	5.1000	5.4000	5.1000	5.4000	+5.882%	9	477	-5.556%
2026-09-10	5.1000	5.1000	5.1000	5.1000	+17.241%	1	468	0.000%
2026-09-08	4.1900	4.3500	3.8600	4.3500	+58.182%	31	467	+17.241%
2026-08-27	2.7500	2.7500	2.7500	2.7500	+5.769%	21	457	+85.455%
2026-08-26	2.6000	2.6000	2.6000	2.6000	0.000%	3	457	+96.154%
2026-08-24	2.6000	2.6000	2.6000	2.6000	-20.000%	10	460	+96.154%
2026-08-20	3.3500	3.3500	3.2500	3.2500	+1.562%	2	470	+56.923%
2026-08-17	3.2500	3.2500	3.2000	3.2000	-20.000%	2	469	+59.375%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-0.498%	5	471	+27.500%
2026-08-11	4.0200	4.0300	4.0200	4.0200	-14.650%	30	471	+26.866%
2026-08-10	4.8000	4.8000	4.5200	4.7100	-18.793%	3	453	+8.280%
2026-08-05	5.8600	5.8600	5.6000	5.8000	-31.361%	5	454	-12.069%
2026-08-04	8.4500	8.4500	8.4500	8.4500	-11.053%	5	455	-39.645%
2026-08-03	9.5000	9.5000	9.5000	9.5000	-3.061%	1	458	-46.316%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+23.737%	2	458	-47.959%
2026-07-29	7.9200	7.9200	7.9200	7.9200	-3.415%	3	457	-35.606%
2026-07-28	8.2000	8.2000	8.2000	8.2000	-21.905%	1	455	-37.805%
2026-07-24	10.5000	10.5000	10.5000	10.5000	-7.895%	3	456	-51.429%
2026-07-17	10.5800	11.4000	10.5800	11.4000	-6.557%	5	456	-55.263%
2026-07-16	12.2000	12.2000	12.2000	12.2000	-18.395%	1	457	-58.197%
2026-07-15	14.9500	14.9500	14.9500	14.9500	+4.181%	3	457	-65.886%
2026-07-14	14.3500	14.3500	14.3500	14.3500	+1.773%	3	457	-64.460%
2026-07-13	13.7500	14.1000	13.7500	14.1000	+6.818%	3	456	-63.830%
2026-07-10	13.0500	13.2000	13.0500	13.2000	+0.610%	5	456	-61.364%
2026-07-09	13.2500	13.2500	13.1200	13.1200	+6.235%	4	454	-61.128%
2026-07-08	12.3500	12.3500	12.3500	12.3500	-1.594%	1	450	-58.704%
2026-07-07	11.5500	12.5500	11.5500	12.5500	+0.803%	7	449	-59.363%
2026-07-06	13.7400	13.7400	12.4500	12.4500	+11.659%	11	452	-59.036%
2026-07-02	13.1800	13.1800	11.1500	11.1500	-21.479%	7	453	-54.260%
2026-07-01	14.4000	14.4000	14.1500	14.2000	+1.792%	13	453	-64.085%
2026-06-30	14.1000	14.1000	13.9500	13.9500	+2.198%	2	444	-63.441%
2026-06-29	14.2000	14.7500	13.6500	13.6500	-9.901%	25	443	-62.637%
2026-06-26	14.7100	15.1500	14.7100	15.1500	-19.200%	6	443	-66.337%
2026-06-17	18.7500	18.7500	18.7500	18.7500	+2.740%	3	439	-72.800%
2026-06-16	17.9000	18.2500	17.9000	18.2500	+7.353%	5	439	-72.055%
2026-06-15	16.6900	17.0000	16.6900	17.0000	-5.817%	2	439	-70.000%
2026-06-11	18.0500	18.0500	18.0500	18.0500	-2.009%	11	439	-71.745%
2026-06-05	18.4200	18.4200	18.4200	18.4200	-7.669%	3	439	-72.313%
2026-06-04	19.9500	19.9500	19.9500	19.9500	-11.333%	1	442	-74.436%
2026-05-29	22.3500	22.5000	22.3500	22.5000	+7.194%	2	442	-77.333%
2026-05-22	20.9900	20.9900	20.9900	20.9900	-11.247%	2	441	-75.703%
2026-05-20	23.5500	23.6500	23.5500	23.6500	-5.210%	10	441	-78.436%
2026-05-19	24.9500	24.9500	24.9500	24.9500	-3.031%	10	436	-79.559%
2026-05-15	25.7300	25.7300	25.7300	25.7300	+13.749%	2	436	-80.179%
2026-05-14	22.7600	22.7600	22.6200	22.6200	-10.593%	6	436	-77.454%
2026-05-06	25.3500	25.3500	25.2900	25.3000	-11.384%	9	436	-79.842%
2026-05-05	28.5500	28.5500	28.5500	28.5500	+5.157%	1	438	-82.137%
2026-05-01	27.1200	27.1500	27.1200	27.1500	+25.694%	4	438	-81.215%
2026-04-30	23.6500	23.6500	21.6000	21.6000	-10.965%	2	438	-76.389%
2026-04-28	24.2600	24.2600	24.2600	24.2600	+1.083%	1	438	-78.978%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+15.942%	3	438	-78.750%
2026-04-17	20.7000	20.7000	20.7000	20.7000	-9.211%	1	435	-75.362%
2026-04-14	22.8000	22.8000	22.8000	22.8000	-1.935%	1	435	-77.632%
2026-04-10	23.2500	23.2500	23.2500	23.2500	+4.494%	3	434	-78.065%
2026-04-09	22.2500	22.2500	22.2500	22.2500	-6.316%	1	431	-77.079%
2026-04-08	24.7500	24.7500	23.3000	23.7500	-11.381%	15	431	-78.526%
2026-04-07	27.8500	27.8500	26.8000	26.8000	+4.688%	2	430	-80.970%
2026-04-02	25.5000	25.6000	25.5000	25.6000	+3.728%	17	414	-80.078%
2026-03-30	24.6800	24.6800	24.6800	24.6800	+5.290%	1	414	-79.335%
2026-03-25	23.4400	23.4400	23.4400	23.4400	-6.984%	1	414	-78.242%
2026-03-23	25.2000	25.2000	25.2000	25.2000	+21.154%	1	415	-79.762%
2026-03-13	20.8000	20.8000	20.8000	20.8000	+1.711%	1	415	-75.481%
2026-03-12	20.3000	20.4500	20.3000	20.4500	+8.777%	7	415	-75.061%
2026-03-11	19.3000	19.3000	18.8000	18.8000	-3.836%	11	410	-72.872%
2026-03-10	19.5500	19.5500	19.5500	19.5500	-8.431%	1	404	-73.913%
2026-03-09	21.3500	21.3500	21.3500	21.3500	-0.234%	2	403	-76.112%
2026-03-06	21.4000	21.4000	21.4000	21.4000	+1.905%	1	403	-76.168%
2026-03-05	20.1500	21.6000	20.1500	21.0000	+32.911%	16	403	-75.714%
2026-02-26	15.8000	15.8000	15.8000	15.8000	-4.532%	5	388	-67.722%
2026-02-18	16.5500	16.5500	16.5500	16.5500	-2.071%	8	392	-69.184%
2026-02-17	17.3500	17.3500	16.9000	16.9000	-4.520%	21	384	-69.822%
2026-02-13	19.0500	19.0500	17.7000	17.7000	-4.324%	22	349	-71.186%
2026-02-12	17.4500	18.5000	17.4500	18.5000	+19.586%	20	349	-72.432%
2026-02-09	15.4700	15.4700	15.4700	15.4700	+6.104%	1	347	-67.033%
2026-02-06	15.5900	15.5900	14.5800	14.5800	-37.957%	8	347	-65.021%
2026-01-28	23.5000	23.5000	23.5000	23.5000	+8.796%	3	345	-78.298%
2026-01-26	21.6000	21.6000	21.6000	21.6000	-27.807%	1	345	-76.389%
2026-01-20	29.9200	29.9200	29.9200	29.9200	+21.874%	1	344	-82.955%
2026-01-07	24.5500	24.5500	24.5500	24.5500	-16.212%	10	344	-79.226%
2026-01-06	29.3000	29.3000	29.3000	29.3000	+1.034%	20	334	-82.594%
2026-01-02	29.0000	29.0000	29.0000	29.0000	+1.576%	2	314	-82.414%
2025-12-30	28.4500	28.7500	28.0000	28.5500	+5.545%	15	313	-82.137%
2025-12-23	27.8500	27.8500	27.0500	27.0500	-5.088%	3	315	-81.146%
2025-12-22	28.5000	28.5000	28.5000	28.5000	-6.435%	1	316	-82.105%
2025-12-18	30.4600	30.4600	30.4600	30.4600	+15.817%	1	316	-83.257%
2025-12-02	26.3000	26.3000	26.3000	26.3000	-4.189%	9	315	-80.608%
2025-11-25	28.2000	28.2000	27.4500	27.4500	-0.363%	2	315	-81.421%
2025-11-17	27.5500	27.5500	27.5500	27.5500	-10.290%	280	315	-81.488%
2025-11-14	30.7000	30.7100	30.7000	30.7100	+8.325%	6	94	-83.393%
2025-11-12	28.3500	28.3500	28.2900	28.3500	-7.984%	9	94	-82.011%
2025-11-11	30.8100	30.8100	30.8100	30.8100	-10.436%	5	89	-83.447%
2025-11-10	34.5000	34.5000	34.4000	34.4000	-5.753%	5	89	-85.174%
2025-11-06	36.4000	36.5000	36.4000	36.5000	-23.158%	2	86	-86.027%
2025-11-03	47.5000	47.5000	47.5000	47.5000	+5.626%	2	86	-89.263%
2025-10-20	44.9700	44.9700	44.9700	44.9700	-1.056%	1	86	-88.659%
2025-10-08	45.4500	45.4500	45.4500	45.4500	-15.833%	1	87	-88.779%
2025-09-30	54.0000	54.0000	54.0000	54.0000	-8.629%	2	86	-90.556%
2025-09-16	59.1000	59.1000	59.1000	59.1000	+13.545%	1	88	-91.371%
2025-09-04	52.0500	52.0500	52.0500	52.0500	+12.298%	7	89	-90.202%
2025-08-22	46.3500	46.3500	46.3500	46.3500	+3.807%	1	89	-88.997%
2025-08-20	45.0600	45.0600	44.6500	44.6500	-8.467%	13	90	-88.578%
2025-07-16	48.7800	48.7800	48.7800	48.7800	-18.209%	2	79	-89.545%
2025-06-25	59.6400	59.6400	59.6400	59.6400	-3.542%	2	80	-91.449%
2025-06-24	62.8000	62.8000	61.8300	61.8300	+15.895%	51	80	-91.752%
2025-06-18	53.3500	53.3500	53.3500	53.3500	+0.094%	1	30	-90.440%
2025-06-09	53.3000	53.3000	53.3000	53.3000	-16.784%	1	30	-90.432%
2025-05-16	63.9500	64.0500	63.9500	64.0500	+51.598%	4	29	-92.037%
2025-03-21	42.2000	42.2500	42.2000	42.2500	+19.418%	8	29	-87.929%
2025-03-10	36.0000	36.0000	35.3800	35.3800	-14.541%	3	25	-85.585%
2025-03-05	41.4000	41.4000	41.4000	41.4000	-32.945%	3	27	-87.681%
2024-12-03	61.7500	61.7500	61.7400	61.7400	-0.178%	6	24	-91.740%
2024-11-15	62.6900	62.7000	61.8500	61.8500	+26.070%	30	19	-91.754%
2024-11-13	49.1100	49.1100	49.0600	49.0600	+24.518%	10	4	-89.605%
2024-11-11	39.4000	39.4000	39.4000	39.4000	-3.289%	1	11	-87.056%
2024-11-06	40.7400	40.7400	40.7400	40.7400	-5.256%	10	11	-87.482%
2024-09-27	43.0000	43.0000	43.0000	43.0000	-5.702%	2	3	-88.140%
2024-09-26	45.6000	45.6000	45.6000	45.6000	+16.684%	1	3	-88.816%
2024-09-23	39.0800	39.0800	39.0800	39.0800	0.000%	2	2	-86.950%