Dark

MRK20250620C80
MRK Jun 20 2025 80.00 Call (MRK250620C00080000)
option OPRA

EOD

May 13, 2025

2.00-43.662%(-1.55)1,019

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	2.17	3.25	1.96	2.00	-43.662%	1,019	9,046	0.000%
2025-05-12	1.97	4.05	1.96	3.55	+85.864%	513	8,641	-43.662%
2025-05-09	2.64	2.96	1.85	1.91	-26.255%	4,016	8,691	+4.712%
2025-05-08	2.99	2.99	2.37	2.59	-23.145%	1,141	8,040	-22.780%
2025-05-07	3.85	3.85	3.32	3.37	-3.714%	1,757	7,120	-40.653%
2025-05-06	4.97	4.97	3.20	3.50	-35.780%	1,451	5,587	-42.857%
2025-05-05	5.76	5.76	5.05	5.45	-3.540%	317	5,027	-63.303%
2025-05-02	6.75	6.75	5.65	5.65	-4.237%	68	5,034	-64.602%
2025-05-01	6.25	6.75	5.90	5.90	-20.805%	111	5,057	-66.102%
2025-04-30	7.20	7.45	6.59	7.45	+6.429%	38	5,142	-73.154%
2025-04-29	6.00	7.45	6.00	7.00	+15.321%	1,174	5,178	-71.429%
2025-04-28	6.15	6.35	5.60	6.07	+3.761%	301	5,891	-67.051%
2025-04-25	4.00	6.20	3.00	5.85	+46.250%	2,992	5,997	-65.812%
2025-04-24	3.20	4.11	2.28	4.00	-1.235%	3,215	6,185	-50.000%
2025-04-23	4.27	4.85	3.86	4.05	-1.220%	133	4,120	-50.617%
2025-04-22	4.00	4.15	3.85	4.10	+12.329%	247	4,053	-51.220%
2025-04-21	3.80	3.80	3.55	3.65	-1.351%	171	4,033	-45.205%
2025-04-17	3.94	4.13	3.70	3.70	+12.121%	392	3,813	-45.946%
2025-04-16	3.85	4.05	3.30	3.30	-19.903%	145	3,813	-39.394%
2025-04-15	5.07	5.07	4.08	4.12	-15.052%	613	3,770	-51.456%
2025-04-14	5.30	5.30	4.65	4.85	-8.835%	127	3,704	-58.763%
2025-04-11	4.50	5.50	4.30	5.32	+14.163%	1,380	3,628	-62.406%
2025-04-10	4.40	4.98	4.26	4.66	-27.188%	116	3,332	-57.082%
2025-04-09	4.76	6.45	4.75	6.40	+18.519%	125	3,234	-68.750%
2025-04-08	6.02	6.02	5.40	5.40	-20.000%	91	3,146	-62.963%
2025-04-07	6.97	6.97	6.45	6.75	-8.784%	260	3,069	-70.370%
2025-04-04	8.65	8.65	6.67	7.40	-22.105%	130	2,815	-72.973%
2025-04-03	10.31	10.31	9.50	9.50	+2.151%	24	2,789	-78.947%
2025-04-02	8.69	9.50	8.60	9.30	-5.005%	38	2,784	-78.495%
2025-04-01	10.59	10.65	9.79	9.79	-15.238%	42	2,772	-79.571%
2025-03-31	11.00	11.55	11.00	11.55	-1.366%	12	2,765	-82.684%
2025-03-28	11.55	11.86	11.55	11.71	+15.369%	18	2,763	-82.921%
2025-03-27	10.15	10.15	10.15	10.15	-7.306%	1	2,764	-80.296%
2025-03-26	10.95	10.95	10.95	10.95	+6.311%	2	2,764	-81.735%
2025-03-25	13.60	13.60	10.15	10.30	-26.429%	27	2,766	-80.583%
2025-03-24	14.18	14.30	13.80	14.00	-8.497%	43	2,767	-85.714%
2025-03-21	15.29	15.65	15.20	15.30	-7.553%	40	2,808	-86.928%
2025-03-17	15.25	16.55	15.25	16.55	+4.747%	39	2,807	-87.915%
2025-03-14	15.21	15.80	15.21	15.80	-4.242%	66	2,804	-87.342%
2025-03-13	16.50	16.50	16.50	16.50	+7.843%	10	2,817	-87.879%
2025-03-12	15.50	15.50	15.30	15.30	-5.556%	20	2,817	-86.928%
2025-03-11	16.35	16.35	16.20	16.20	-2.410%	8	2,822	-87.654%
2025-03-10	17.90	17.90	16.60	16.60	-4.598%	5	2,822	-87.952%
2025-03-07	17.05	17.48	17.05	17.40	+15.232%	26	2,823	-88.506%
2025-03-06	14.50	15.10	14.50	15.10	+3.780%	25	2,836	-86.755%
2025-03-05	14.70	14.70	14.55	14.55	+2.972%	4	2,848	-86.254%
2025-03-04	16.20	16.21	14.05	14.13	-0.493%	134	2,852	-85.846%
2025-03-03	14.25	14.25	14.20	14.20	+10.938%	22	2,940	-85.915%
2025-02-28	12.65	12.80	12.65	12.80	+4.490%	84	2,962	-84.375%
2025-02-27	12.30	12.30	12.14	12.25	+7.740%	12	2,982	-83.673%
2025-02-26	11.71	11.85	11.30	11.37	-8.675%	14	2,994	-82.410%
2025-02-25	14.15	14.20	12.45	12.45	-6.742%	21	3,000	-83.936%
2025-02-24	12.10	13.40	12.10	13.35	+13.136%	29	3,016	-85.019%
2025-02-21	10.47	11.80	10.47	11.80	+13.900%	424	3,025	-83.051%
2025-02-20	9.10	10.40	9.10	10.36	+20.046%	121	3,178	-80.695%
2025-02-19	7.15	8.63	7.15	8.63	+18.219%	332	3,260	-76.825%
2025-02-18	6.12	7.30	6.12	7.30	+4.286%	458	3,215	-72.603%
2025-02-14	7.47	7.47	6.57	7.00	-12.500%	822	2,962	-71.429%
2025-02-13	8.50	8.80	8.00	8.00	-11.111%	101	2,962	-75.000%
2025-02-12	8.95	9.25	8.85	9.00	-5.263%	76	2,871	-77.778%
2025-02-11	9.20	9.60	8.90	9.50	+1.064%	274	2,803	-78.947%
2025-02-10	9.95	9.95	9.20	9.40	-4.569%	32	2,686	-78.723%
2025-02-07	10.00	10.00	9.85	9.85	-6.190%	4	2,654	-79.695%
2025-02-06	11.10	11.10	10.50	10.50	-16.667%	57	2,654	-80.952%
2025-02-05	12.35	12.60	10.80	12.60	-0.787%	26	2,599	-84.127%
2025-02-04	11.85	13.00	10.25	12.70	-39.667%	133	2,576	-84.252%
2025-02-03	21.05	21.05	21.05	21.05	-0.708%	5	2,484	-90.499%
2025-01-31	20.75	21.20	20.75	21.20	+8.274%	22	2,489	-90.566%
2025-01-29	20.15	20.15	19.58	19.58	+2.245%	12	2,498	-89.785%
2025-01-27	19.15	19.15	19.15	19.15	+8.131%	20	2,506	-89.556%
2025-01-24	17.70	17.71	17.70	17.71	+0.056%	22	2,486	-88.707%
2025-01-22	18.40	18.40	17.70	17.70	-1.448%	29	2,475	-88.701%
2025-01-21	18.59	18.59	17.96	17.96	-18.623%	14	2,450	-88.864%
2025-01-16	21.82	22.07	21.82	22.07	+3.227%	2	2,440	-90.938%
2025-01-14	21.38	21.38	21.38	21.38	-4.554%	1	2,440	-90.645%
2025-01-13	22.05	22.40	22.05	22.40	+5.660%	6	2,439	-91.071%
2025-01-08	21.20	21.20	21.20	21.20	-12.070%	1	2,444	-90.566%
2025-01-07	23.35	24.15	23.35	24.11	+11.106%	8	2,444	-91.705%
2025-01-06	20.65	21.70	20.65	21.70	+3.580%	7	2,452	-90.783%
2025-01-03	20.95	20.95	20.95	20.95	-2.784%	2	2,445	-90.453%
2024-12-27	21.90	21.90	21.55	21.55	-1.101%	4	2,444	-90.719%
2024-12-26	21.79	21.79	21.79	21.79	+2.783%	1	2,444	-90.821%
2024-12-20	21.20	21.20	21.20	21.20	-5.778%	5	2,443	-90.566%
2024-12-10	22.50	22.50	22.50	22.50	-13.094%	10	2,438	-91.111%
2024-12-09	25.89	25.89	25.89	25.89	+2.616%	1	2,428	-92.275%
2024-12-05	24.60	25.23	24.60	25.23	+12.233%	2	2,427	-92.073%
2024-12-02	22.48	22.48	22.48	22.48	-4.987%	1	2,429	-91.103%
2024-11-29	23.66	23.66	23.66	23.66	-3.429%	2	2,430	-91.547%
2024-11-27	24.50	24.50	24.50	24.50	+6.061%	1	2,428	-91.837%
2024-11-25	22.50	23.10	22.50	23.10	+0.435%	6	2,428	-91.342%
2024-11-22	22.42	23.35	22.42	23.00	+7.728%	1,082	2,434	-91.304%
2024-11-21	21.35	21.35	21.35	21.35	+8.651%	1	1,914	-90.632%
2024-11-20	19.40	20.00	19.40	19.65	+7.967%	732	1,913	-89.822%
2024-11-19	18.90	18.90	18.20	18.20	+1.676%	1,161	1,220	-89.011%
2024-11-18	17.90	17.90	17.90	17.90	-6.771%	2	77	-88.827%
2024-11-15	17.80	19.20	17.80	19.20	-22.267%	22	75	-89.583%
2024-11-08	24.70	24.70	24.70	24.70	+6.926%	10	74	-91.903%
2024-11-04	23.10	23.10	23.10	23.10	-5.328%	1	69	-91.342%
2024-11-01	24.40	24.40	24.40	24.40	+2.954%	2	69	-91.803%
2024-10-31	23.70	23.70	23.70	23.70	-12.643%	1	70	-91.561%
2024-10-30	27.13	27.13	27.13	27.13	+3.156%	3	70	-92.628%
2024-10-25	26.30	26.30	26.30	26.30	-4.537%	2	70	-92.395%
2024-10-24	27.60	27.60	27.55	27.55	-5.489%	12	69	-92.740%
2024-10-21	29.15	29.15	29.15	29.15	-11.667%	12	81	-93.139%
2024-10-03	33.67	33.67	33.00	33.00	-6.780%	2	69	-93.939%
2024-09-27	35.40	35.40	35.40	35.40	-9.694%	2	67	-94.350%
2024-09-16	39.20	39.20	39.20	39.20	+4.255%	1	66	-94.898%
2024-08-27	37.60	37.60	37.60	37.60	-25.174%	1	66	-94.681%
2024-06-18	50.25	50.25	50.25	50.25	-0.927%	1	65	-96.020%
2024-06-14	50.72	50.72	50.72	50.72	+10.309%	24	65	-96.057%
2024-03-04	45.98	45.98	45.98	45.98	+59.653%	3	41	-95.650%
2023-12-04	28.80	28.80	28.80	28.80	+1.053%	2	38	-93.056%
2023-11-03	28.50	28.50	28.50	28.50	+1.786%	1	39	-92.982%
2023-11-02	28.00	28.00	28.00	28.00	-10.055%	1	38	-92.857%
2023-09-06	31.12	31.13	31.12	31.13	0.000%	37	37	-93.575%