Dark

MRK20250620C150
MRK Jun 20 2025 150.00 Call (MRK250620C00150000)
option OPRA

Inactive

Apr 24, 2025

0.0200+100.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-24	0.01	0.02	0.01	0.02	+100.000%	4	557	0.000%
2025-04-04	0.01	0.01	0.01	0.01	-90.000%	20	554	+100.000%
2025-02-21	0.10	0.10	0.10	0.10	+150.000%	6	564	-80.000%
2025-02-05	0.05	0.05	0.04	0.04	-63.636%	5	564	-50.000%
2025-01-24	0.11	0.11	0.11	0.11	-15.385%	20	564	-81.818%
2025-01-13	0.13	0.13	0.13	0.13	-23.529%	5	564	-84.615%
2024-12-27	0.28	0.28	0.17	0.17	-26.087%	40	564	-88.235%
2024-12-26	0.23	0.23	0.23	0.23	+64.286%	1	544	-91.304%
2024-12-11	0.14	0.14	0.14	0.14	-30.000%	5	544	-85.714%
2024-12-09	0.20	0.20	0.20	0.20	-20.000%	15	549	-90.000%
2024-11-25	0.15	0.26	0.15	0.25	+8.696%	4	564	-92.000%
2024-11-22	0.17	0.28	0.17	0.23	-8.000%	12	564	-91.304%
2024-11-21	0.17	0.28	0.17	0.25	-16.667%	4	564	-92.000%
2024-11-19	0.30	0.30	0.30	0.30	+76.471%	2	564	-93.333%
2024-11-13	0.15	0.20	0.15	0.17	-34.615%	45	564	-88.235%
2024-11-12	0.17	0.26	0.17	0.26	+44.444%	2	519	-92.308%
2024-11-11	0.27	0.27	0.16	0.18	-25.000%	18	519	-88.889%
2024-11-08	0.24	0.24	0.24	0.24	0.000%	20	516	-91.667%
2024-11-07	0.16	0.24	0.16	0.24	+60.000%	2	506	-91.667%
2024-11-06	0.15	0.15	0.15	0.15	-34.783%	10	506	-86.667%
2024-11-05	0.16	0.23	0.16	0.23	-8.000%	20	506	-91.304%
2024-11-04	0.19	0.25	0.19	0.25	0.000%	2	489	-92.000%
2024-11-01	0.25	0.30	0.25	0.25	+25.000%	110	489	-92.000%
2024-10-31	0.20	0.20	0.20	0.20	-33.333%	10	449	-90.000%
2024-10-30	0.30	0.30	0.30	0.30	-14.286%	5	439	-93.333%
2024-10-29	0.21	0.35	0.21	0.35	+12.903%	2	434	-94.286%
2024-10-28	0.20	0.31	0.20	0.31	-3.125%	2	434	-93.548%
2024-10-25	0.65	0.65	0.18	0.32	+10.345%	78	434	-93.750%
2024-10-23	0.29	0.29	0.29	0.29	-17.143%	2	434	-93.103%
2024-10-22	0.28	0.35	0.28	0.35	+9.375%	2	432	-94.286%
2024-10-21	0.27	0.32	0.27	0.32	-11.111%	2	432	-93.750%
2024-10-18	0.37	0.37	0.36	0.36	-20.000%	12	432	-94.444%
2024-10-16	0.42	0.45	0.42	0.45	-2.174%	6	436	-95.556%
2024-10-15	0.50	0.50	0.46	0.46	+4.545%	3	430	-95.652%
2024-10-11	0.44	0.44	0.44	0.44	+7.317%	4	428	-95.455%
2024-10-10	0.42	0.42	0.41	0.41	-4.651%	3	426	-95.122%
2024-10-09	0.40	0.43	0.40	0.43	+7.500%	106	423	-95.349%
2024-10-07	0.40	0.40	0.40	0.40	-13.043%	5	339	-95.000%
2024-10-04	0.46	0.46	0.46	0.46	+2.222%	2	339	-95.652%
2024-10-03	0.45	0.45	0.45	0.45	-21.053%	7	338	-95.556%
2024-10-02	0.57	0.57	0.57	0.57	+1.786%	1	341	-96.491%
2024-09-27	0.59	0.60	0.54	0.56	-3.448%	192	340	-96.429%
2024-09-26	0.58	0.58	0.58	0.58	-17.143%	5	300	-96.552%
2024-09-25	0.66	0.70	0.66	0.70	+2.941%	12	296	-97.143%
2024-09-23	0.75	0.75	0.68	0.68	-43.802%	13	291	-97.059%
2024-09-18	1.21	1.21	1.21	1.21	+8.036%	1	290	-98.347%
2024-09-16	1.12	1.12	1.12	1.12	+21.739%	2	289	-98.214%
2024-09-13	0.92	0.92	0.92	0.92	+8.235%	2	288	-97.826%
2024-09-10	0.85	0.85	0.85	0.85	-40.141%	1	287	-97.647%
2024-09-06	1.42	1.42	1.42	1.42	-2.069%	40	286	-98.592%
2024-09-05	1.39	1.52	1.39	1.45	+45.000%	16	286	-98.621%
2024-09-03	1.00	1.00	1.00	1.00	-23.077%	2	282	-98.000%
2024-08-30	1.60	1.60	1.30	1.30	+22.642%	24	270	-98.462%
2024-08-29	1.09	1.09	1.06	1.06	+2.913%	3	270	-98.113%
2024-08-21	1.03	1.03	1.03	1.03	+14.444%	1	270	-98.058%
2024-08-19	1.06	1.06	0.90	0.90	+5.882%	11	271	-97.778%
2024-08-15	0.85	0.85	0.85	0.85	-15.000%	1	280	-97.647%
2024-08-13	1.02	1.02	1.00	1.00	+5.263%	3	280	-98.000%
2024-08-12	0.95	0.95	0.95	0.95	-13.636%	1	281	-97.895%
2024-08-09	1.00	1.10	1.00	1.10	+2.804%	12	281	-98.182%
2024-08-08	1.07	1.07	1.07	1.07	+33.750%	1	281	-98.131%
2024-08-07	0.80	0.80	0.80	0.80	-14.894%	4	281	-97.500%
2024-08-06	0.91	0.94	0.91	0.94	0.000%	2	281	-97.872%
2024-08-05	1.57	1.57	0.60	0.94	-24.800%	9	283	-97.872%
2024-08-02	1.25	1.25	1.25	1.25	+21.359%	20	276	-98.400%
2024-08-01	0.96	1.03	0.96	1.03	+28.750%	2	286	-98.058%
2024-07-31	1.36	1.36	0.79	0.80	-37.984%	13	286	-97.500%
2024-07-30	2.05	2.05	1.10	1.29	-63.764%	130	281	-98.450%
2024-07-29	3.25	3.56	3.25	3.56	+7.879%	3	300	-99.438%
2024-07-26	3.30	3.30	3.30	3.30	+32.000%	2	298	-99.394%
2024-07-18	2.60	2.60	2.50	2.50	-9.747%	3	299	-99.200%
2024-07-17	2.75	3.00	2.59	2.77	-16.061%	25	300	-99.278%
2024-07-15	3.30	3.30	3.30	3.30	-4.348%	1	296	-99.394%
2024-07-12	3.50	3.50	3.45	3.45	0.000%	16	296	-99.420%
2024-07-11	3.25	3.45	3.25	3.45	+11.290%	150	297	-99.420%
2024-07-09	3.10	3.10	3.09	3.10	+6.897%	52	281	-99.355%
2024-07-05	3.30	3.30	2.90	2.90	-17.143%	23	244	-99.310%
2024-07-03	3.50	3.50	3.50	3.50	-11.392%	1	239	-99.429%
2024-06-28	4.50	4.50	3.95	3.95	-24.184%	22	239	-99.494%
2024-06-26	5.25	5.40	5.21	5.21	-6.964%	10	242	-99.616%
2024-06-25	5.60	5.60	5.60	5.60	+9.804%	3	232	-99.643%
2024-06-24	4.95	5.10	4.95	5.10	+42.061%	50	229	-99.608%
2024-06-17	3.75	3.75	3.50	3.59	-4.267%	34	225	-99.443%
2024-06-14	3.75	3.75	3.75	3.75	-16.667%	4	207	-99.467%
2024-06-11	4.50	4.50	4.50	4.50	+7.143%	1	205	-99.556%
2024-06-06	4.20	4.20	4.20	4.20	-2.326%	2	205	-99.524%
2024-06-04	4.30	4.30	4.30	4.30	+3.865%	13	203	-99.535%
2024-06-03	4.16	4.16	4.14	4.14	+21.765%	6	192	-99.517%
2024-05-30	3.40	3.40	3.40	3.40	-5.556%	1	192	-99.412%
2024-05-28	3.60	3.60	3.60	3.60	-21.739%	7	191	-99.444%
2024-05-24	5.00	5.00	4.60	4.60	-7.071%	34	185	-99.565%
2024-05-17	4.95	4.95	4.95	4.95	+1.020%	40	185	-99.596%
2024-05-15	4.90	4.90	4.90	4.90	+12.644%	43	185	-99.592%
2024-05-03	4.35	4.35	4.35	4.35	-8.421%	2	146	-99.540%
2024-05-02	4.75	4.75	4.75	4.75	-17.247%	4	145	-99.579%
2024-04-29	5.74	5.74	5.74	5.74	-1.880%	4	145	-99.652%
2024-04-26	6.00	6.00	5.85	5.85	+6.947%	12	145	-99.658%
2024-04-25	5.47	5.47	5.47	5.47	+15.158%	1	145	-99.634%
2024-04-23	4.75	4.75	4.74	4.75	+2.151%	21	145	-99.579%
2024-04-22	4.67	4.70	4.60	4.65	+3.333%	6	128	-99.570%
2024-04-19	4.50	4.50	4.50	4.50	-7.216%	4	126	-99.556%
2024-04-15	4.85	4.85	4.85	4.85	-17.797%	1	126	-99.588%
2024-04-01	5.90	5.90	5.90	5.90	-4.992%	1	126	-99.661%
2024-03-28	6.05	6.21	6.05	6.21	+8.566%	2	124	-99.678%
2024-03-27	6.11	6.11	5.72	5.72	+50.526%	4	124	-99.650%
2024-03-21	3.60	3.80	3.58	3.80	+16.923%	98	122	-99.474%
2024-03-11	3.25	3.25	3.25	3.25	-30.108%	3	40	-99.385%
2024-02-29	4.60	4.65	4.60	4.65	-10.577%	4	40	-99.570%
2024-02-23	5.20	5.20	5.20	5.20	+7.216%	6	40	-99.615%
2024-02-22	4.85	4.85	4.85	4.85	-3.000%	7	40	-99.588%
2024-02-20	5.00	5.00	5.00	5.00	+4.822%	10	33	-99.600%
2024-02-16	4.82	4.82	4.77	4.77	+73.455%	14	16	-99.581%
2024-01-23	2.75	2.75	2.75	2.75	+266.667%	1	16	-99.273%
2023-12-07	0.75	0.75	0.75	0.75	-21.053%	1	15	-97.333%
2023-12-05	0.95	0.95	0.95	0.95	+35.714%	3	14	-97.895%
2023-11-29	0.70	0.70	0.70	0.70	-1.408%	2	11	-97.143%
2023-11-27	0.71	0.71	0.71	0.71	-11.250%	2	11	-97.183%
2023-11-16	0.77	0.80	0.77	0.80	-15.789%	2	11	-97.500%
2023-11-10	0.95	0.95	0.95	0.95	-24.603%	2	11	-97.895%
2023-11-06	1.21	1.26	1.21	1.26	-24.096%	2	11	-98.413%
2023-10-26	1.58	1.66	1.58	1.66	+29.688%	2	11	-98.795%
2023-10-25	1.28	1.28	1.28	1.28	+1.587%	1	11	-98.438%
2023-10-24	1.22	1.26	1.22	1.26	+5.000%	2	11	-98.413%
2023-10-19	1.20	1.20	1.20	1.20	-13.669%	2	11	-98.333%
2023-10-05	1.30	1.39	1.30	1.39	+11.200%	2	11	-98.561%
2023-10-04	1.22	1.25	1.22	1.25	-37.811%	2	11	-98.400%
2023-09-06	1.93	2.01	1.93	2.01	-28.723%	2	11	-99.005%
2023-08-24	2.82	2.82	2.82	2.82	+9.728%	1	11	-99.291%
2023-08-17	2.52	2.57	2.52	2.57	+38.919%	2	11	-99.222%
2023-08-04	1.79	1.85	1.79	1.85	-2.632%	2	11	-98.919%
2023-08-02	1.85	1.90	1.85	1.90	-7.767%	2	11	-98.947%
2023-07-31	2.00	2.06	2.00	2.06	-4.186%	2	10	-99.029%
2023-07-27	2.11	2.15	2.11	2.15	+7.500%	2	10	-99.070%
2023-07-18	2.04	2.04	2.00	2.00	-9.502%	2	10	-99.000%
2023-07-13	2.21	2.21	2.21	2.21	-51.957%	1	10	-99.095%
2023-04-13	4.60	4.60	4.60	4.60	+31.429%	10	11	-99.565%
2023-03-03	3.50	3.50	3.50	3.50	+4.478%	1	2	-99.429%
2023-01-30	3.40	3.40	3.35	3.35	0.000%	2	1	-99.403%