Dark

MRK20250919C115
MRK Sep 19 2025 115.00 Call (MRK250919C00115000)
option OPRA

EOD

May 7, 2025

0.23000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.13	0.23	0.13	0.23	0.000%	6	1,805	0.000%
2025-05-06	0.23	0.23	0.23	0.23	-42.500%	1	1,804	0.000%
2025-04-30	0.40	0.40	0.40	0.40	+90.476%	22	1,804	-42.500%
2025-04-25	0.20	0.21	0.20	0.21	+31.250%	48	1,804	+9.524%
2025-04-23	0.16	0.16	0.16	0.16	-46.667%	2	1,790	+43.750%
2025-04-22	0.30	0.30	0.30	0.30	-18.919%	1	1,792	-23.333%
2025-04-16	0.37	0.37	0.37	0.37	+32.143%	1	1,791	-37.838%
2025-04-14	0.28	0.28	0.28	0.28	-30.000%	2	1,791	-17.857%
2025-04-11	0.40	0.40	0.40	0.40	+8.108%	2	1,791	-42.500%
2025-04-09	0.37	0.37	0.36	0.37	-2.632%	21	1,791	-37.838%
2025-04-08	0.35	0.38	0.34	0.38	-15.556%	76	1,791	-39.474%
2025-04-07	0.45	0.45	0.45	0.45	0.000%	1	1,727	-48.889%
2025-04-04	0.48	0.50	0.45	0.45	-26.230%	1,276	1,726	-48.889%
2025-04-02	0.56	0.61	0.56	0.61	-31.461%	6	1,133	-62.295%
2025-03-28	0.79	0.89	0.79	0.89	+43.548%	4	1,133	-74.157%
2025-03-27	0.63	0.63	0.62	0.62	-7.463%	223	1,134	-62.903%
2025-03-26	0.63	0.67	0.63	0.67	+6.349%	2	1,148	-65.672%
2025-03-25	0.68	0.68	0.63	0.63	-32.258%	8	1,147	-63.492%
2025-03-24	1.00	1.00	0.93	0.93	-23.140%	7	1,148	-75.269%
2025-03-21	1.19	1.22	1.19	1.21	-24.845%	16	1,145	-80.992%
2025-03-19	1.59	1.61	1.43	1.61	+5.921%	30	1,137	-85.714%
2025-03-18	1.52	1.52	1.52	1.52	-1.299%	1	1,157	-84.868%
2025-03-17	1.50	1.54	1.50	1.54	-0.645%	12	1,157	-85.065%
2025-03-14	1.50	1.55	1.37	1.55	-1.899%	58	1,145	-85.161%
2025-03-12	1.58	1.58	1.58	1.58	-13.661%	7	1,143	-85.443%
2025-03-11	1.86	1.89	1.83	1.83	-7.107%	27	1,143	-87.432%
2025-03-10	1.20	1.99	1.20	1.97	+11.299%	76	1,140	-88.325%
2025-03-07	1.85	2.19	1.77	1.77	+12.025%	126	1,103	-87.006%
2025-03-06	1.40	1.58	1.40	1.58	+20.611%	2	1,112	-85.443%
2025-03-04	1.60	1.60	1.31	1.31	+24.762%	3	1,112	-82.443%
2025-02-26	1.05	1.05	1.05	1.05	-17.969%	1	1,115	-78.095%
2025-02-24	1.30	1.46	1.28	1.28	+6.667%	30	1,115	-82.031%
2025-02-21	1.11	1.20	1.11	1.20	+20.000%	82	1,116	-80.833%
2025-02-20	0.83	1.00	0.83	1.00	+38.889%	7	1,085	-77.000%
2025-02-19	0.78	0.78	0.72	0.72	+20.000%	3	1,084	-68.056%
2025-02-18	0.55	0.60	0.49	0.60	+9.091%	65	1,087	-61.667%
2025-02-14	0.55	0.57	0.55	0.55	-15.385%	14	1,079	-58.182%
2025-02-13	0.67	0.72	0.65	0.65	-4.412%	11	1,084	-64.615%
2025-02-12	0.69	0.69	0.68	0.68	+9.677%	6	1,084	-66.176%
2025-02-11	0.63	0.63	0.62	0.62	-3.125%	272	1,084	-62.903%
2025-02-10	0.73	0.74	0.63	0.64	-11.111%	210	1,197	-64.063%
2025-02-07	0.76	0.79	0.72	0.72	-10.000%	74	1,159	-68.056%
2025-02-06	0.80	0.80	0.76	0.80	-11.111%	80	1,122	-71.250%
2025-02-05	0.77	0.90	0.74	0.90	-9.091%	16	1,073	-74.444%
2025-02-04	0.80	1.38	0.77	0.99	-65.625%	120	1,073	-76.768%
2025-02-03	2.60	2.88	2.60	2.88	+7.063%	14	1,074	-92.014%
2025-01-31	2.53	2.69	2.53	2.69	+13.983%	12	1,063	-91.450%
2025-01-30	2.45	2.60	2.36	2.36	-2.075%	15	1,063	-90.254%
2025-01-29	2.25	2.58	2.21	2.41	+14.762%	44	1,059	-90.456%
2025-01-28	2.10	2.10	2.10	2.10	-1.869%	1	1,043	-89.048%
2025-01-27	2.09	2.14	2.09	2.14	+12.632%	6	1,043	-89.252%
2025-01-24	1.75	1.90	1.75	1.90	-1.554%	6	1,042	-87.895%
2025-01-23	1.73	1.93	1.73	1.93	+10.286%	7	1,040	-88.083%
2025-01-22	1.78	1.78	1.75	1.75	-6.915%	46	1,036	-86.857%
2025-01-21	1.75	1.88	1.75	1.88	-14.932%	12	1,008	-87.766%
2025-01-17	2.73	2.73	2.21	2.21	-23.793%	10	1,008	-89.593%
2025-01-16	2.90	2.95	2.90	2.90	-2.027%	247	1,008	-92.069%
2025-01-15	2.88	3.00	2.85	2.96	+1.024%	33	846	-92.230%
2025-01-14	2.93	2.93	2.93	2.93	-12.537%	3	823	-92.150%
2025-01-13	3.41	3.41	3.30	3.35	+11.667%	29	823	-93.134%
2025-01-10	2.93	3.00	2.93	3.00	-3.226%	20	795	-92.333%
2025-01-08	2.79	3.10	2.79	3.10	-10.145%	13	791	-92.581%
2025-01-07	3.60	3.65	3.45	3.45	+11.290%	48	791	-93.333%
2025-01-03	3.10	3.15	3.05	3.10	-3.125%	348	784	-92.581%
2025-01-02	3.20	3.20	3.20	3.20	+2.894%	9	791	-92.813%
2024-12-31	3.11	3.11	3.11	3.11	+4.013%	1	785	-92.605%
2024-12-30	3.05	3.05	2.99	2.99	-10.746%	9	785	-92.308%
2024-12-26	3.35	3.35	3.35	3.35	0.000%	5	783	-93.134%
2024-12-23	3.21	3.35	3.15	3.35	0.000%	21	785	-93.134%
2024-12-20	3.35	3.35	3.35	3.35	-2.899%	4	787	-93.134%
2024-12-18	3.69	3.69	3.40	3.45	-5.995%	33	791	-93.333%
2024-12-17	3.67	3.67	3.67	3.67	+17.628%	3	794	-93.733%
2024-12-11	3.50	3.50	2.98	3.12	-22.000%	15	794	-92.628%
2024-12-10	4.00	4.00	4.00	4.00	-10.714%	1	793	-94.250%
2024-12-06	4.48	4.48	4.48	4.48	-4.681%	2	794	-94.866%
2024-12-05	4.22	4.70	4.22	4.70	+22.078%	3	793	-95.106%
2024-12-04	3.85	3.85	3.85	3.85	+2.667%	3	794	-94.026%
2024-12-02	3.75	3.75	3.75	3.75	-16.667%	3	791	-93.867%
2024-11-27	4.80	4.80	4.50	4.50	+34.328%	5	788	-94.889%
2024-11-22	4.00	4.80	3.35	3.35	+35.081%	26	788	-93.134%
2024-11-18	2.52	2.59	2.48	2.48	-22.500%	176	791	-90.726%
2024-11-14	3.15	3.20	3.15	3.20	+3.560%	100	766	-92.813%
2024-11-13	3.09	3.09	3.09	3.09	-9.118%	6	703	-92.557%
2024-11-12	3.55	3.55	3.35	3.40	-4.762%	242	703	-93.235%
2024-11-11	4.34	4.34	3.57	3.57	-14.593%	15	465	-93.557%
2024-11-08	4.18	4.18	4.18	4.18	-0.476%	4	450	-94.498%
2024-11-05	4.00	4.30	4.00	4.20	-23.636%	24	450	-94.524%
2024-10-29	5.50	5.50	5.50	5.50	+0.733%	30	426	-95.818%
2024-10-28	5.50	5.50	5.46	5.46	-6.667%	2	396	-95.788%
2024-10-24	5.95	5.95	5.85	5.85	-6.400%	2	395	-96.068%
2024-10-23	6.45	6.45	6.25	6.25	-26.471%	301	393	-96.320%
2024-10-15	8.50	8.50	8.50	8.50	+11.989%	1	92	-97.294%
2024-10-09	7.59	7.59	7.59	7.59	+3.265%	2	91	-96.970%
2024-10-08	7.35	7.35	7.35	7.35	-8.696%	1	90	-96.871%
2024-10-07	8.05	8.05	8.05	8.05	+0.499%	12	89	-97.143%
2024-10-04	8.01	8.01	8.01	8.01	-11.589%	2	87	-97.129%
2024-10-03	9.17	9.17	9.06	9.06	-9.851%	7	87	-97.461%
2024-10-01	10.05	10.05	10.05	10.05	+3.077%	75	80	-97.711%
2024-09-30	9.75	9.75	9.75	9.75	-3.465%	1	10	-97.641%
2024-09-27	10.10	10.10	10.10	10.10	+4.663%	4	9	-97.723%
2024-09-26	9.65	9.65	9.65	9.65	-9.048%	5	7	-97.617%
2024-09-24	10.98	10.98	10.61	10.61	-3.545%	6	7	-97.832%
2024-09-11	11.00	11.00	11.00	11.00	-3.509%	8	1	-97.909%
2024-09-10	11.10	11.40	11.10	11.40	0.000%	9	9	-97.982%