Dark

MRK20250620C145
MRK Jun 20 2025 145.00 Call (MRK250620C00145000)
option OPRA

Inactive

Apr 24, 2025

1.26+6200.000%(+1.24)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-24	1.26	1.26	1.26	1.26	+6,200.000%	16	1,569	0.000%
2025-04-15	0.02	0.02	0.02	0.02	-85.714%	1	1,585	+6,200.000%
2025-04-10	0.20	0.20	0.14	0.14	+1,300.000%	14	1,585	+800.000%
2025-03-25	0.12	0.12	0.01	0.01	-50.000%	11	1,599	+12,500.000%
2025-03-03	0.02	0.02	0.02	0.02	-92.000%	30	1,609	+6,200.000%
2025-02-07	0.25	0.29	0.23	0.25	-47.917%	78	1,579	+404.000%
2025-02-04	0.48	0.48	0.48	0.48	+60.000%	1	1,618	+162.500%
2025-01-24	0.30	0.30	0.30	0.30	+7.143%	2	1,617	+320.000%
2025-01-22	0.28	0.28	0.28	0.28	-79.104%	1	1,616	+350.000%
2025-01-10	1.34	1.34	1.34	1.34	+737.500%	144	1,615	-5.970%
2024-12-31	0.06	0.16	0.06	0.16	-36.000%	3	1,549	+687.500%
2024-12-26	0.39	0.39	0.25	0.25	+25.000%	2	1,549	+404.000%
2024-12-24	0.20	0.20	0.20	0.20	-37.500%	1	1,549	+530.000%
2024-12-04	0.52	0.52	0.31	0.32	-21.951%	537	1,549	+293.750%
2024-12-03	0.41	0.41	0.41	0.41	+5.128%	391	1,013	+207.317%
2024-11-25	0.23	0.39	0.23	0.39	+39.286%	2	622	+223.077%
2024-11-22	0.45	0.45	0.22	0.28	-17.647%	16	622	+350.000%
2024-11-21	0.30	0.34	0.24	0.34	+47.826%	5	624	+270.588%
2024-11-20	0.23	0.23	0.23	0.23	0.000%	1	624	+447.826%
2024-11-18	1.29	1.29	0.16	0.23	+9.524%	4	624	+447.826%
2024-11-13	0.22	0.23	0.21	0.21	-27.586%	13	625	+500.000%
2024-11-12	0.29	0.29	0.29	0.29	-3.333%	1	626	+334.483%
2024-11-11	0.30	0.30	0.30	0.30	-16.667%	2	627	+320.000%
2024-11-08	0.26	0.36	0.26	0.36	+5.882%	4	629	+250.000%
2024-11-07	0.19	0.34	0.19	0.34	+21.429%	2	629	+270.588%
2024-11-05	0.28	0.28	0.28	0.28	0.000%	1	629	+350.000%
2024-11-04	0.28	0.28	0.28	0.28	-6.667%	7	629	+350.000%
2024-10-31	0.30	0.30	0.30	0.30	-30.233%	2	629	+320.000%
2024-10-29	0.34	0.43	0.34	0.43	+16.216%	2	629	+193.023%
2024-10-25	0.37	0.37	0.37	0.37	-11.905%	14	629	+240.541%
2024-10-22	0.43	0.43	0.42	0.42	-10.638%	2	636	+200.000%
2024-10-21	0.47	0.47	0.47	0.47	-16.071%	1	635	+168.085%
2024-10-17	0.58	0.58	0.56	0.56	+7.692%	3	635	+125.000%
2024-10-11	0.52	0.52	0.52	0.52	-7.143%	10	636	+142.308%
2024-10-10	0.56	0.56	0.56	0.56	0.000%	2	636	+125.000%
2024-10-07	0.56	0.58	0.56	0.56	-11.111%	4	636	+125.000%
2024-10-04	0.63	0.63	0.63	0.63	-5.970%	2	636	+100.000%
2024-10-03	0.67	0.67	0.67	0.67	-24.719%	1	636	+88.060%
2024-09-30	0.93	0.93	0.86	0.89	+5.952%	20	635	+41.573%
2024-09-27	0.89	0.89	0.82	0.84	-3.448%	392	619	+50.000%
2024-09-26	0.88	0.88	0.87	0.87	-33.077%	4	426	+44.828%
2024-09-19	1.30	1.30	1.30	1.30	0.000%	4	426	-3.077%
2024-09-11	1.30	1.30	1.30	1.30	-33.333%	200	422	-3.077%
2024-09-06	1.95	1.95	1.95	1.95	+54.762%	200	622	-35.385%
2024-09-04	1.26	1.26	1.26	1.26	-16.000%	2	522	0.000%
2024-08-29	1.50	1.50	1.50	1.50	+13.636%	100	520	-16.000%
2024-08-16	1.53	1.53	1.32	1.32	-2.941%	4	441	-4.545%
2024-08-14	1.36	1.36	1.36	1.36	-8.108%	1	443	-7.353%
2024-08-13	1.48	1.48	1.48	1.48	-5.732%	2	444	-14.865%
2024-08-12	1.57	1.57	1.57	1.57	+1.948%	4	443	-19.745%
2024-08-08	1.54	1.54	1.54	1.54	+11.594%	1	447	-18.182%
2024-08-07	1.38	1.38	1.38	1.38	-1.429%	2	448	-8.696%
2024-08-06	1.39	1.42	1.39	1.40	-15.663%	8	450	-10.000%
2024-08-05	1.66	1.66	1.66	1.66	+12.925%	3	449	-24.096%
2024-07-31	1.47	1.47	1.47	1.47	-11.976%	4	452	-14.286%
2024-07-30	1.70	1.75	1.67	1.67	-63.377%	11	452	-24.551%
2024-07-29	4.56	4.56	4.56	4.56	+15.443%	3	462	-72.368%
2024-07-22	3.95	3.95	3.95	3.95	-4.819%	16	461	-68.101%
2024-07-09	4.15	4.15	4.15	4.15	+3.750%	1	445	-69.639%
2024-07-05	4.20	4.27	4.00	4.00	-26.606%	6	445	-68.500%
2024-06-27	5.45	5.45	5.45	5.45	-19.853%	3	443	-76.881%
2024-06-26	7.15	7.20	6.80	6.80	-2.857%	13	443	-81.471%
2024-06-24	7.00	7.00	7.00	7.00	+13.636%	1	434	-82.000%
2024-06-21	6.16	6.16	6.16	6.16	+21.739%	16	433	-79.545%
2024-06-17	5.24	5.24	5.06	5.06	-1.172%	4	433	-75.099%
2024-06-14	5.40	5.40	5.09	5.12	-4.120%	32	429	-75.391%
2024-06-05	5.46	5.46	5.34	5.34	-6.316%	7	423	-76.404%
2024-06-04	5.70	5.70	5.70	5.70	+14.000%	17	416	-77.895%
2024-06-03	5.00	5.00	5.00	5.00	+10.132%	2	399	-74.800%
2024-05-30	4.54	4.54	4.54	4.54	-4.622%	15	397	-72.247%
2024-05-29	4.67	4.76	4.33	4.76	-28.955%	79	382	-73.529%
2024-05-21	7.15	7.25	6.70	6.70	+2.603%	3	303	-81.194%
2024-05-16	6.53	6.53	6.53	6.53	+4.480%	10	301	-80.704%
2024-05-15	6.25	6.25	6.25	6.25	-0.794%	3	291	-79.840%
2024-05-10	6.65	6.65	6.30	6.30	-0.943%	242	288	-80.000%
2024-05-09	6.36	6.36	6.36	6.36	+1.760%	1	191	-80.189%
2024-05-02	6.25	6.25	6.25	6.25	-1.730%	1	191	-79.840%
2024-05-01	6.36	6.36	6.36	6.36	+5.124%	4	192	-80.189%
2024-04-23	6.05	6.05	6.00	6.05	+8.036%	29	188	-79.174%
2024-04-19	5.60	5.60	5.60	5.60	-9.677%	7	179	-77.500%
2024-04-15	6.20	6.20	6.20	6.20	+5.983%	1	173	-79.677%
2024-04-12	5.85	5.85	5.85	5.85	-18.182%	16	172	-78.462%
2024-04-02	7.25	7.25	7.15	7.15	-5.921%	10	164	-82.378%
2024-03-27	7.60	7.60	7.60	7.60	+85.366%	3	154	-83.421%
2024-03-20	4.10	4.10	4.10	4.10	+0.244%	4	153	-69.268%
2024-03-18	4.04	4.09	4.04	4.09	+7.632%	2	149	-69.193%
2024-03-14	3.80	3.80	3.80	3.80	-3.553%	2	147	-66.842%
2024-03-12	3.94	3.94	3.94	3.94	-15.269%	1	145	-68.020%
2024-03-06	4.65	4.65	4.65	4.65	+5.682%	3	144	-72.903%
2024-03-05	4.40	4.40	4.40	4.40	-24.658%	1	144	-71.364%
2024-03-01	5.75	6.00	5.75	5.84	-5.041%	182	143	-78.425%
2024-02-29	5.95	6.15	5.95	6.15	+2.500%	24	52	-79.512%
2024-02-21	6.00	6.00	6.00	6.00	-3.226%	2	28	-79.000%
2024-02-20	6.20	6.20	6.20	6.20	+10.714%	4	26	-79.677%
2024-02-15	5.60	5.60	5.60	5.60	-3.448%	1	22	-77.500%
2024-02-02	5.80	5.80	5.80	5.80	+63.842%	3	22	-78.276%
2024-01-23	3.54	3.54	3.54	3.54	+5.672%	12	19	-64.407%
2024-01-22	3.35	3.35	3.35	3.35	-14.103%	2	16	-62.388%
2024-01-10	3.90	3.90	3.90	3.90	+129.412%	1	16	-67.692%
2024-01-02	1.70	1.70	1.70	1.70	+17.241%	2	18	-25.882%
2023-12-06	1.45	1.45	1.45	1.45	+3.571%	2	18	-13.103%
2023-12-05	1.35	1.40	1.35	1.40	+47.368%	2	20	-10.000%
2023-11-29	0.95	0.95	0.95	0.95	-4.040%	2	20	+32.632%
2023-11-27	0.97	0.99	0.97	0.99	-9.174%	2	18	+27.273%
2023-11-16	1.04	1.09	1.04	1.09	-9.167%	2	18	+15.596%
2023-11-10	1.20	1.20	1.20	1.20	-45.205%	2	18	+5.000%
2023-10-26	2.10	2.19	2.10	2.19	+27.326%	2	16	-42.466%
2023-10-25	1.72	1.72	1.72	1.72	-0.578%	4	16	-26.744%
2023-10-24	1.62	1.73	1.62	1.73	-4.420%	2	16	-27.168%
2023-10-05	1.76	1.81	1.76	1.81	+6.471%	2	16	-30.387%
2023-10-04	1.64	1.70	1.64	1.70	-49.254%	2	16	-25.882%
2023-08-31	3.35	3.35	3.35	3.35	-9.459%	3	16	-62.388%
2023-08-24	3.70	3.70	3.70	3.70	+42.308%	10	13	-65.946%
2023-08-02	2.60	2.60	2.60	2.60	-6.137%	2	5	-51.538%
2023-07-27	2.69	2.77	2.69	2.77	-13.438%	2	5	-54.513%
2023-07-24	3.20	3.20	3.20	3.20	+24.031%	1	5	-60.625%
2023-07-18	2.60	2.60	2.58	2.58	-19.122%	2	4	-51.163%
2023-07-11	3.19	3.19	3.19	3.19	-34.091%	1	4	-60.502%
2023-07-05	4.84	4.84	4.84	4.84	-1.224%	1	5	-73.967%
2023-05-30	4.90	4.90	4.90	4.90	-4.854%	1	4	-74.286%
2023-05-25	5.15	5.15	5.15	5.15	+156.219%	2	4	-75.534%
2023-02-02	2.01	2.01	2.01	2.01	0.000%	3	3	-37.313%