Dark

AMGN20270115P330
AMGN Jan 15 2027 330.00 Put (AMGN270115P00330000)
option OPRA

EOD

Sep 17, 2026

6.95-7.947%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.9500	6.9500	6.9500	6.9500	-7.947%	4	1,182	0.000%
2026-09-15	7.5500	7.5500	7.5500	7.5500	+9.420%	2	1,178	-7.947%
2026-09-14	6.9000	6.9000	6.9000	6.9000	+14.050%	4	1,178	+0.725%
2026-09-11	6.0500	6.0500	6.0500	6.0500	+12.037%	30	1,182	+14.876%
2026-09-08	5.0000	5.4000	5.0000	5.4000	+62.162%	2	1,182	+28.704%
2026-09-01	3.3300	3.3300	3.3300	3.3300	+0.909%	1	1,181	+108.709%
2026-08-31	3.3000	3.3000	3.3000	3.3000	+3.448%	1	1,181	+110.606%
2026-08-28	3.1900	3.1900	3.1900	3.1900	-15.831%	3	1,180	+117.868%
2026-08-21	3.5500	3.8200	3.5400	3.7900	-8.675%	45	1,183	+83.377%
2026-08-20	3.8500	4.1500	3.8500	4.1500	+25.758%	13	1,177	+67.470%
2026-08-19	3.3000	3.3000	3.3000	3.3000	-30.526%	1	1,176	+110.606%
2026-08-13	5.2000	5.2000	4.6000	4.7500	-9.524%	63	1,176	+46.316%
2026-08-12	5.2500	5.2500	5.2500	5.2500	+6.925%	10	1,159	+32.381%
2026-08-11	4.9100	4.9100	4.9100	4.9100	-25.606%	1	1,159	+41.548%
2026-08-07	6.6000	6.6000	6.6000	6.6000	-8.333%	1	1,159	+5.303%
2026-08-05	7.1600	7.2000	6.9000	7.2000	-24.607%	6	1,160	-3.472%
2026-07-29	9.5500	9.5500	9.5500	9.5500	-4.500%	1	1,159	-27.225%
2026-07-28	9.8000	10.0000	9.8000	10.0000	-33.555%	3	1,160	-30.500%
2026-07-23	14.9000	15.0500	14.9000	15.0500	+19.444%	12	1,161	-53.821%
2026-07-17	12.6000	12.6000	12.6000	12.6000	-17.105%	2	1,159	-44.841%
2026-07-16	15.6500	15.6500	15.2000	15.2000	-12.894%	6	1,158	-54.276%
2026-07-15	18.1500	18.1500	17.4500	17.4500	-4.645%	10	1,156	-60.172%
2026-07-14	18.3000	18.3000	18.0000	18.3000	+5.780%	3	1,156	-62.022%
2026-07-13	17.7500	17.7500	17.2500	17.3000	+6.790%	4	1,154	-59.827%
2026-07-10	16.0800	16.6000	15.9000	16.2000	+6.719%	9	1,153	-57.099%
2026-07-08	15.5000	15.5000	15.1800	15.1800	-0.132%	2	1,151	-54.216%
2026-07-07	14.2000	15.2000	14.2000	15.2000	0.000%	3	1,151	-54.276%
2026-07-06	16.7800	16.7800	15.2000	15.2000	+7.420%	6	1,153	-54.276%
2026-07-02	14.1500	14.1500	13.9000	14.1500	-19.602%	51	1,118	-50.883%
2026-07-01	17.5500	17.6000	17.5500	17.6000	-6.482%	6	1,118	-60.511%
2026-06-25	18.8200	18.8200	18.8200	18.8200	-5.189%	3	1,114	-63.071%
2026-06-24	19.8500	19.8500	19.8500	19.8500	-26.208%	4	1,114	-64.987%
2026-06-18	26.0000	26.9000	26.0000	26.9000	+23.112%	236	947	-74.164%
2026-06-16	21.6500	21.8500	21.6500	21.8500	-2.975%	2	947	-68.192%
2026-06-11	22.5200	22.5200	22.5200	22.5200	-17.840%	1	945	-69.139%
2026-06-03	29.2000	29.2000	27.4100	27.4100	+2.659%	9	945	-74.644%
2026-05-29	26.7000	26.7000	26.7000	26.7000	+0.755%	1	943	-73.970%
2026-05-26	26.5000	26.5000	26.5000	26.5000	+10.463%	1	942	-73.774%
2026-05-22	24.6200	24.6200	23.9900	23.9900	-14.505%	2	943	-71.030%
2026-05-20	28.5300	28.5300	28.0600	28.0600	-0.142%	801	943	-75.232%
2026-05-13	28.1000	28.1000	28.1000	28.1000	+5.165%	1	400	-75.267%
2026-05-12	26.7200	26.7200	26.7200	26.7200	-11.815%	1	402	-73.990%
2026-05-07	28.5000	30.3000	28.5000	30.3000	+2.538%	2	402	-77.063%
2026-05-06	29.4700	29.9500	29.4700	29.5500	-11.686%	35	400	-76.481%
2026-05-05	33.4600	33.4600	33.4600	33.4600	+1.795%	1	372	-79.229%
2026-05-04	32.8700	32.8700	32.8700	32.8700	+3.105%	1	371	-78.856%
2026-05-01	31.8800	31.8800	31.8800	31.8800	+20.758%	1	370	-78.199%
2026-04-15	26.4000	26.4000	26.4000	26.4000	-5.714%	280	370	-73.674%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+7.900%	2	90	-75.179%
2026-04-10	25.9500	25.9500	25.9500	25.9500	-5.464%	1	90	-73.218%
2026-04-08	28.7500	28.7500	27.4500	27.4500	-12.719%	13	89	-74.681%
2026-04-07	31.4500	31.4500	31.4500	31.4500	+15.413%	1	83	-77.901%
2026-03-27	27.2500	27.2500	27.2500	27.2500	-0.366%	1	84	-74.495%
2026-03-26	27.3500	27.3500	27.3500	27.3500	-3.765%	1	83	-74.589%
2026-03-18	28.4200	28.4200	28.4200	28.4200	+18.170%	1	82	-75.545%
2026-03-05	21.7000	24.0500	21.7000	24.0500	+11.601%	22	83	-71.102%
2026-03-04	21.5500	21.5500	21.5500	21.5500	+0.233%	1	75	-67.749%
2026-03-03	21.5000	21.5000	21.5000	21.5000	+23.209%	1	74	-67.674%
2026-02-27	17.9500	17.9500	17.4500	17.4500	-9.115%	3	73	-60.172%
2026-02-26	19.2000	19.2000	19.2000	19.2000	+11.628%	2	71	-63.802%
2026-02-25	17.2000	17.2000	17.2000	17.2000	-7.027%	2	68	-59.593%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-6.091%	1	68	-62.432%
2026-02-23	19.7000	19.7000	19.7000	19.7000	-1.005%	1	67	-64.721%
2026-02-20	19.9000	19.9000	19.9000	19.9000	+5.013%	2	67	-65.075%
2026-02-19	18.7000	18.9500	18.3300	18.9500	+2.101%	20	67	-63.325%
2026-02-18	19.8000	19.8000	18.5600	18.5600	-7.431%	10	56	-62.554%
2026-02-17	20.0500	20.0500	20.0500	20.0500	-6.089%	4	56	-65.337%
2026-02-12	20.5500	21.3500	20.5500	21.3500	+1.618%	12	52	-67.447%
2026-02-11	21.0100	21.0100	21.0100	21.0100	+8.021%	1	42	-66.921%
2026-02-10	19.4500	19.4500	19.4500	19.4500	+5.707%	2	42	-64.267%
2026-02-09	18.4000	18.4000	18.4000	18.4000	+2.507%	1	40	-62.228%
2026-02-06	19.2200	19.2200	17.6000	17.9500	-10.697%	12	39	-61.281%
2026-02-05	20.1000	20.1000	20.1000	20.1000	-26.374%	1	29	-65.423%
2026-02-02	27.3000	27.3000	27.3000	27.3000	-4.878%	3	29	-74.542%
2026-01-30	28.7500	28.7500	28.7000	28.7000	-3.204%	3	26	-75.784%
2026-01-21	29.6500	29.6500	29.6500	29.6500	-5.573%	2	26	-76.560%
2026-01-15	31.4000	31.4000	31.4000	31.4000	-11.649%	1	26	-77.866%
2026-01-09	35.5400	35.5400	35.5400	35.5400	+7.048%	1	26	-80.445%
2025-12-31	33.1500	33.2000	33.1500	33.2000	-0.150%	2	25	-79.066%
2025-12-30	33.2000	33.2500	33.2000	33.2500	+4.232%	5	25	-79.098%
2025-12-29	32.2500	32.2500	31.9000	31.9000	-0.313%	2	23	-78.213%
2025-12-23	32.4500	32.4500	31.5000	32.0000	+1.587%	13	22	-78.281%
2025-12-01	31.5000	31.5000	31.5000	31.5000	+5.634%	1	19	-77.937%
2025-11-28	29.8200	29.8200	29.8200	29.8200	-1.258%	1	19	-76.693%
2025-11-25	32.5000	32.5000	30.2000	30.2000	-7.077%	8	19	-76.987%
2025-11-24	32.5000	32.5000	32.5000	32.5000	+2.848%	1	13	-78.615%
2025-11-17	31.6000	31.6000	31.6000	31.6000	-10.304%	5	12	-78.006%
2025-11-14	35.2400	35.2400	35.2300	35.2300	-11.925%	6	10	-80.272%
2025-11-05	40.0000	40.0000	40.0000	40.0000	-38.100%	1	7	-82.625%
2025-09-30	64.6200	64.6200	64.6200	64.6200	+24.031%	2	8	-89.245%
2025-08-22	52.1000	52.1000	52.1000	52.1000	-3.016%	1	10	-86.660%
2025-07-16	53.7200	53.7200	53.7200	53.7200	-17.290%	5	11	-87.063%
2025-06-27	64.9500	64.9500	64.9500	64.9500	+9.160%	1	11	-89.299%
2025-06-20	58.8200	59.5000	58.8200	59.5000	+3.568%	32	12	-88.319%
2025-06-17	57.4500	57.4500	57.4500	57.4500	+0.896%	5	28	-87.903%
2025-06-16	55.3000	56.9400	55.3000	56.9400	-0.888%	12	28	-87.794%
2025-06-11	57.3500	57.4500	57.3500	57.4500	-2.956%	8	40	-87.903%
2025-06-09	59.2000	59.2000	59.2000	59.2000	-15.633%	1	34	-88.260%
2025-05-19	69.8200	70.1700	69.8200	70.1700	+0.964%	27	34	-90.095%
2025-04-11	69.5000	69.5000	69.5000	69.5000	+34.533%	2	7	-90.000%
2025-04-02	51.6600	51.6600	51.6600	51.6600	+20.140%	1	7	-86.547%
2025-03-10	40.4000	43.0000	40.4000	43.0000	+1.176%	3	6	-83.837%
2025-03-07	42.6000	42.6000	42.5000	42.5000	-3.409%	6	5	-83.647%
2024-11-08	44.5000	44.5000	44.0000	44.0000	-15.385%	8	7	-84.205%
2024-10-30	52.0000	52.0000	52.0000	52.0000	+10.874%	2	5	-86.635%
2024-09-27	46.9000	46.9000	46.9000	46.9000	+6.591%	4	3	-85.181%
2024-09-23	43.8000	44.0000	43.8000	44.0000	0.000%	3	1	-84.205%