Dark

MRK20251219C110
MRK Dec 19 2025 110.00 Call (MRK251219C00110000)
option OPRA

EOD

May 13, 2025

0.7100-25.263%(-0.2400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.70	0.76	0.68	0.71	-25.263%	26	1,015	0.000%
2025-05-12	0.90	0.97	0.90	0.95	+43.939%	17	1,013	-25.263%
2025-05-09	0.68	0.68	0.66	0.66	-18.519%	22	1,019	+7.576%
2025-05-08	0.85	0.85	0.74	0.81	-19.000%	10	1,017	-12.346%
2025-05-07	0.53	1.00	0.53	1.00	+6.383%	8	1,015	-29.000%
2025-05-06	1.13	1.13	0.93	0.94	-25.397%	12	1,019	-24.468%
2025-05-05	1.17	1.26	1.17	1.26	-5.970%	2	1,011	-43.651%
2025-05-01	1.44	1.44	1.34	1.34	-18.788%	4	1,010	-47.015%
2025-04-30	1.59	1.65	1.59	1.65	+5.096%	15	1,007	-56.970%
2025-04-29	1.62	1.62	1.57	1.57	+9.790%	5	993	-54.777%
2025-04-28	1.42	1.43	1.42	1.43	+41.584%	3	989	-50.350%
2025-04-24	0.84	1.01	0.84	1.01	-3.810%	18	987	-29.703%
2025-04-23	1.08	1.08	1.05	1.05	-7.080%	9	999	-32.381%
2025-04-22	1.11	1.13	1.11	1.13	+6.604%	3	993	-37.168%
2025-04-21	0.80	1.06	0.80	1.06	+13.978%	10	994	-33.019%
2025-04-17	0.93	0.93	0.93	0.93	+2.198%	1	1,004	-23.656%
2025-04-16	0.87	0.91	0.87	0.91	+1.111%	19	1,004	-21.978%
2025-04-15	0.99	0.99	0.88	0.90	-11.765%	10	1,023	-21.111%
2025-04-14	1.15	1.15	1.02	1.02	-16.393%	25	1,023	-30.392%
2025-04-11	1.16	1.22	1.16	1.22	+20.792%	4	998	-41.803%
2025-04-10	1.06	1.06	1.01	1.01	-6.481%	35	997	-29.703%
2025-04-09	1.22	1.50	1.08	1.08	-15.625%	12	1,020	-34.259%
2025-04-08	1.48	1.48	1.21	1.28	-26.437%	29	1,019	-44.531%
2025-04-02	1.57	1.74	1.57	1.74	-24.017%	27	1,040	-59.195%
2025-03-31	2.20	2.29	2.20	2.29	+22.460%	3	1,040	-68.996%
2025-03-27	1.93	1.94	1.83	1.87	-6.500%	9	1,040	-62.032%
2025-03-26	2.00	2.00	2.00	2.00	+9.890%	2	1,037	-64.500%
2025-03-25	2.35	2.35	1.80	1.82	-45.994%	16	1,035	-60.989%
2025-03-21	3.37	3.37	3.37	3.37	-0.882%	2	1,031	-78.932%
2025-03-20	3.31	3.60	3.31	3.40	0.000%	11	1,030	-79.118%
2025-03-14	3.40	3.40	3.40	3.40	-14.573%	8	1,021	-79.118%
2025-03-13	3.98	3.98	3.98	3.98	+18.806%	2	1,019	-82.161%
2025-03-12	3.68	3.68	3.35	3.35	-20.238%	13	1,019	-78.806%
2025-03-11	4.20	4.20	4.20	4.20	-1.176%	5	1,018	-83.095%
2025-03-10	4.42	4.42	4.05	4.25	+19.718%	11	1,018	-83.294%
2025-03-07	3.98	4.49	3.55	3.55	+5.970%	28	1,022	-80.000%
2025-03-06	3.10	3.35	3.10	3.35	+5.016%	30	1,025	-78.806%
2025-03-05	3.15	3.19	3.07	3.19	+2.903%	4	1,025	-77.743%
2025-03-04	3.74	3.83	2.91	3.10	+11.111%	12	1,023	-77.097%
2025-02-28	2.79	2.79	2.79	2.79	+11.600%	2	1,020	-74.552%
2025-02-27	2.50	2.50	2.50	2.50	-7.407%	2	1,020	-71.600%
2025-02-25	3.25	3.25	2.70	2.70	+7.143%	12	1,018	-73.704%
2025-02-21	2.30	2.52	2.30	2.52	+26.000%	14	1,018	-71.825%
2025-02-20	2.00	2.00	2.00	2.00	+35.135%	10	1,012	-64.500%
2025-02-19	1.44	1.48	1.39	1.48	+21.311%	12	1,004	-52.027%
2025-02-18	1.22	1.22	1.22	1.22	+0.826%	12	994	-41.803%
2025-02-14	1.36	1.36	1.21	1.21	-21.935%	4	989	-41.322%
2025-02-13	1.60	1.60	1.50	1.55	-5.488%	4	990	-54.194%
2025-02-12	1.68	1.68	1.64	1.64	+2.500%	15	990	-56.707%
2025-02-11	1.56	1.60	1.56	1.60	-8.571%	302	993	-55.625%
2025-02-10	1.75	1.75	1.75	1.75	-11.168%	2	1,073	-59.429%
2025-02-07	2.05	2.05	1.97	1.97	-3.902%	600	1,074	-63.959%
2025-02-06	2.26	2.26	2.05	2.05	-8.889%	4	774	-65.366%
2025-02-05	2.20	2.25	2.03	2.25	-20.495%	20	770	-68.444%
2025-02-04	2.27	4.34	1.93	2.83	-42.245%	118	755	-74.912%
2025-01-30	4.95	4.95	4.89	4.90	-1.010%	8	819	-85.510%
2025-01-29	4.95	4.95	4.95	4.95	+29.581%	1	819	-85.657%
2025-01-24	3.80	3.82	3.80	3.82	-7.952%	4	819	-81.414%
2025-01-23	3.65	4.26	3.65	4.15	+8.073%	24	818	-82.892%
2025-01-22	4.11	4.20	3.81	3.84	+1.053%	12	798	-81.510%
2025-01-21	4.20	4.20	3.80	3.80	-34.483%	15	801	-81.316%
2025-01-15	5.80	5.80	5.80	5.80	+3.203%	1	792	-87.759%
2025-01-14	5.62	5.62	5.62	5.62	-1.404%	1	791	-87.367%
2025-01-08	6.00	6.00	5.68	5.70	-8.654%	10	787	-87.544%
2025-01-07	6.30	6.40	6.24	6.24	+5.942%	58	787	-88.622%
2025-01-06	5.89	5.89	5.89	5.89	+1.552%	1	787	-87.946%
2025-01-02	5.80	5.80	5.80	5.80	0.000%	1	787	-87.759%
2024-12-31	5.80	5.80	5.80	5.80	-4.918%	1	786	-87.759%
2024-12-24	6.10	6.10	6.10	6.10	+2.521%	16	801	-88.361%
2024-12-23	5.95	5.95	5.95	5.95	-2.459%	4	801	-88.067%
2024-12-20	5.95	6.10	5.95	6.10	+0.826%	2	801	-88.361%
2024-12-18	6.05	6.05	6.05	6.05	-7.634%	1	801	-88.264%
2024-12-17	6.55	6.55	6.55	6.55	+4.800%	1	801	-89.160%
2024-12-12	6.25	6.25	6.25	6.25	-23.780%	44	800	-88.640%
2024-12-09	8.20	8.20	8.20	8.20	+7.895%	2	756	-91.341%
2024-12-06	7.50	7.60	7.50	7.60	+3.967%	22	756	-90.658%
2024-12-05	7.31	7.31	7.31	7.31	+5.180%	1	750	-90.287%
2024-12-04	6.65	6.95	6.65	6.95	-0.997%	31	751	-89.784%
2024-12-03	7.02	7.02	7.02	7.02	+6.042%	1	735	-89.886%
2024-12-02	6.62	6.62	6.62	6.62	-4.058%	1	735	-89.275%
2024-11-26	6.80	6.90	6.80	6.90	+1.471%	17	734	-89.710%
2024-11-25	6.60	6.90	6.60	6.80	+14.286%	25	729	-89.559%
2024-11-22	5.95	5.95	5.95	5.95	-2.459%	2	723	-88.067%
2024-11-21	6.10	6.10	6.10	6.10	+27.083%	1	724	-88.361%
2024-11-19	4.80	4.80	4.80	4.80	+11.628%	1	725	-85.208%
2024-11-15	4.30	4.30	4.30	4.30	-22.939%	2	725	-83.488%
2024-11-14	5.58	5.58	5.58	5.58	-13.756%	6	724	-87.276%
2024-11-11	6.47	6.47	6.47	6.47	-12.568%	1	730	-89.026%
2024-11-08	7.40	7.40	7.40	7.40	+8.187%	32	729	-90.405%
2024-11-07	7.20	7.20	6.84	6.84	-1.583%	2	745	-89.620%
2024-11-05	6.75	6.95	6.75	6.95	-2.797%	3	745	-89.784%
2024-11-04	7.30	7.30	7.15	7.15	-15.184%	7	744	-90.070%
2024-10-28	8.43	8.43	8.43	8.43	-16.535%	1	743	-91.578%
2024-10-21	10.10	10.10	10.10	10.10	-7.763%	1	743	-92.970%
2024-10-18	10.95	10.95	10.95	10.95	-5.195%	2	742	-93.516%
2024-10-17	11.65	12.17	11.50	11.55	-1.282%	285	742	-93.853%
2024-10-14	11.70	11.70	11.70	11.70	+4.933%	10	457	-93.932%
2024-10-08	11.15	11.15	11.15	11.15	-4.292%	1	447	-93.632%
2024-10-04	11.65	11.65	11.65	11.65	-2.183%	4	447	-93.906%
2024-10-03	11.91	11.91	11.91	11.91	-11.119%	6	447	-94.039%
2024-10-02	13.40	13.40	13.40	13.40	-2.545%	4	447	-94.701%
2024-09-26	13.75	13.75	13.75	13.75	-8.638%	1	443	-94.836%
2024-09-25	15.05	15.05	15.05	15.05	-9.610%	1	442	-95.282%
2024-09-19	16.65	16.65	16.65	16.65	+5.916%	1	441	-95.736%
2024-08-20	15.72	15.72	15.72	15.72	+5.859%	7	441	-95.483%
2024-08-12	14.85	14.85	14.85	14.85	-3.883%	1	441	-95.219%
2024-08-09	15.45	15.45	15.45	15.45	+6.186%	2	441	-95.405%
2024-08-06	14.55	14.55	14.55	14.55	-12.874%	1	441	-95.120%
2024-08-02	16.70	16.70	16.27	16.70	+8.442%	8	441	-95.749%
2024-08-01	14.60	15.40	14.60	15.40	+6.574%	10	440	-95.390%
2024-07-31	14.45	14.50	14.45	14.45	-39.235%	11	430	-95.087%
2024-07-17	23.78	23.78	23.78	23.78	-4.880%	13	419	-97.014%
2024-05-30	25.00	25.00	25.00	25.00	-12.587%	1	419	-97.160%
2024-04-30	28.60	28.60	28.60	28.60	+11.937%	3	420	-97.517%
2024-04-19	25.52	25.55	25.52	25.55	-0.078%	100	420	-97.221%
2024-04-18	25.57	25.57	25.57	25.57	-4.268%	100	420	-97.223%
2024-04-15	26.71	26.71	26.71	26.71	-11.026%	10	462	-97.342%
2024-04-01	30.02	30.02	30.02	30.02	+26.934%	9	472	-97.635%
2024-03-04	23.65	23.65	23.65	23.65	-10.923%	13	472	-96.998%
2024-03-01	26.55	26.55	26.55	26.55	-0.748%	28	459	-97.326%
2024-02-29	26.75	26.75	26.75	26.75	-2.230%	1	473	-97.346%
2024-02-28	27.36	27.36	27.36	27.36	-4.669%	2	473	-97.405%
2024-02-23	28.70	28.70	28.70	28.70	+1.773%	52	471	-97.526%
2024-02-22	28.20	28.20	28.05	28.20	+7.224%	9	493	-97.482%
2024-02-21	26.30	26.30	26.30	26.30	-4.050%	9	494	-97.300%
2024-02-20	27.41	27.41	27.41	27.41	+7.490%	17	494	-97.410%
2024-02-15	25.50	25.50	25.50	25.50	+3.532%	25	511	-97.216%
2024-02-13	24.69	24.69	24.63	24.63	-1.084%	17	512	-97.117%
2024-02-09	24.90	24.90	24.90	24.90	-5.143%	1	495	-97.149%
2024-02-05	26.25	26.25	26.25	26.25	+4.167%	2	495	-97.295%
2024-02-01	25.20	25.20	25.20	25.20	+16.937%	1	495	-97.183%
2024-01-26	21.35	21.55	21.35	21.55	+4.106%	43	496	-96.705%
2024-01-24	20.70	20.70	20.70	20.70	+0.242%	10	479	-96.570%
2024-01-22	20.65	20.65	20.65	20.65	+2.941%	5	479	-96.562%
2024-01-12	20.06	20.06	20.06	20.06	+1.211%	1	484	-96.461%
2024-01-10	19.95	19.95	19.82	19.82	-1.589%	10	484	-96.418%
2024-01-09	20.14	20.14	20.14	20.14	+6.000%	1	484	-96.475%
2024-01-08	19.00	19.00	19.00	19.00	-1.350%	15	483	-96.263%
2024-01-04	19.35	19.35	19.22	19.26	+68.651%	4	483	-96.314%
2023-12-13	11.42	11.42	11.42	11.42	+5.253%	1	485	-93.783%
2023-12-08	10.79	10.85	10.79	10.85	-9.959%	2	485	-93.456%
2023-12-06	12.13	12.13	12.05	12.05	+26.842%	4	485	-94.108%
2023-11-29	9.20	9.50	9.19	9.50	+3.261%	33	487	-92.526%
2023-11-28	9.20	9.20	9.20	9.20	-11.623%	125	476	-92.283%
2023-11-16	10.09	10.41	9.94	10.41	-2.710%	110	505	-93.180%
2023-11-14	10.73	10.73	10.70	10.70	-2.104%	82	405	-93.364%
2023-11-13	10.23	10.93	10.14	10.93	+4.894%	55	405	-93.504%
2023-11-10	10.42	10.42	10.42	10.42	-15.285%	1	453	-93.186%
2023-11-07	12.30	12.30	12.30	12.30	+5.128%	2	454	-94.228%
2023-10-27	12.08	12.08	11.70	11.70	-7.143%	2	452	-93.932%
2023-10-24	12.60	12.60	12.60	12.60	+1.613%	50	452	-94.365%
2023-10-23	12.40	12.41	12.40	12.40	+5.085%	126	452	-94.274%
2023-10-12	11.80	11.80	11.80	11.80	+3.782%	2	441	-93.983%
2023-10-03	11.47	11.47	11.34	11.37	-6.111%	136	443	-93.755%
2023-09-29	12.11	12.11	12.11	12.11	-9.963%	5	307	-94.137%
2023-09-27	13.10	13.45	13.10	13.45	-3.237%	4	307	-94.721%
2023-09-26	13.90	13.90	13.90	13.90	-2.729%	1	305	-94.892%
2023-09-22	14.30	14.32	14.29	14.29	-5.364%	7	305	-95.031%
2023-09-11	15.10	15.10	15.10	15.10	0.000%	2	304	-95.298%
2023-09-07	15.44	15.44	15.10	15.10	+5.153%	2	304	-95.298%
2023-09-06	14.36	14.36	14.36	14.36	-17.849%	1	305	-95.056%
2023-08-30	16.92	17.48	16.91	17.48	+1.040%	83	304	-95.938%
2023-08-25	17.30	17.30	17.30	17.30	+4.848%	5	263	-95.896%
2023-08-24	16.50	16.50	16.50	16.50	+1.852%	1	258	-95.697%
2023-08-21	16.20	16.20	16.20	16.20	-3.110%	1	259	-95.617%
2023-08-17	16.72	16.72	16.72	16.72	+1.333%	3	262	-95.754%
2023-08-14	16.50	16.50	16.50	16.50	+16.197%	1	262	-95.697%
2023-08-09	14.20	14.20	14.20	14.20	+2.158%	1	261	-95.000%
2023-08-07	14.00	14.00	13.90	13.90	-7.333%	2	262	-94.892%
2023-08-04	15.00	15.00	15.00	15.00	+1.420%	1	262	-95.267%
2023-07-28	14.79	14.79	14.79	14.79	-7.563%	1	261	-95.199%
2023-07-24	16.29	16.29	16.00	16.00	-1.295%	3	260	-95.563%
2023-07-20	16.00	16.21	16.00	16.21	+12.962%	5	257	-95.620%
2023-07-17	14.35	14.35	14.35	14.35	-7.717%	222	260	-95.052%
2023-07-13	15.55	15.55	15.55	15.55	-7.988%	4	84	-95.434%
2023-07-07	16.90	16.90	16.90	16.90	-13.244%	1	80	-95.799%
2023-06-22	19.48	19.48	19.48	19.48	+11.505%	2	79	-96.355%
2023-06-20	17.47	17.47	17.47	17.47	+5.241%	4	77	-95.936%
2023-06-13	16.60	16.60	16.60	16.60	+6.410%	4	77	-95.723%
2023-06-07	15.00	15.60	15.00	15.60	-8.772%	17	73	-95.449%
2023-05-31	17.10	17.10	17.10	17.10	-8.654%	1	56	-95.848%
2023-05-26	18.15	18.72	18.15	18.72	-13.733%	14	42	-96.207%
2023-05-22	21.70	21.70	21.70	21.70	+10.771%	1	42	-96.728%
2023-05-17	19.59	19.59	19.59	19.59	-12.739%	10	41	-96.376%
2023-05-12	22.45	22.45	22.45	22.45	-4.264%	2	31	-96.837%
2023-05-03	23.45	23.45	23.45	23.45	+10.770%	1	29	-96.972%
2023-04-21	20.25	21.17	20.25	21.17	+1.292%	6	29	-96.646%
2023-04-13	20.90	20.90	20.90	20.90	+4.500%	1	25	-96.603%
2023-04-11	20.00	20.00	20.00	20.00	+5.208%	1	24	-96.450%
2023-04-06	18.96	19.13	18.96	19.01	0.000%	23	0	-96.265%