Dark

MRK20251219C90
MRK Dec 19 2025 90.00 Call (MRK251219C00090000)
option OPRA

EOD

May 13, 2025

3.06-30.455%(-1.34)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	3.35	3.35	3.06	3.06	-30.455%	23	2,771	0.000%
2025-05-12	4.05	4.40	4.00	4.40	+51.724%	11	2,768	-30.455%
2025-05-09	3.35	3.35	2.90	2.90	-17.143%	584	2,763	+5.517%
2025-05-08	3.59	3.70	3.50	3.50	-15.663%	12	2,739	-12.571%
2025-05-07	4.20	4.20	4.15	4.15	+7.235%	2	2,730	-26.265%
2025-05-06	4.74	4.74	3.87	3.87	-27.528%	7	2,728	-20.930%
2025-05-05	5.30	5.34	5.10	5.34	-7.931%	49	2,726	-42.697%
2025-05-02	6.15	6.15	5.80	5.80	+2.655%	26	2,696	-47.241%
2025-05-01	5.80	6.18	5.60	5.65	-8.871%	10	2,683	-45.841%
2025-04-30	6.30	6.30	6.20	6.20	-0.958%	4	2,674	-50.645%
2025-04-29	5.90	6.26	5.90	6.26	+9.825%	57	2,678	-51.118%
2025-04-28	5.80	5.80	5.70	5.70	-1.724%	14	2,684	-46.316%
2025-04-25	3.80	5.80	3.80	5.80	+38.095%	88	2,694	-47.241%
2025-04-24	3.10	4.20	3.10	4.20	-7.692%	21	2,683	-27.143%
2025-04-23	4.87	4.87	4.40	4.55	+5.814%	4	2,667	-32.747%
2025-04-22	4.40	4.50	4.30	4.30	+8.040%	12	2,665	-28.837%
2025-04-21	3.90	3.98	3.90	3.98	-2.927%	6	2,654	-23.116%
2025-04-17	4.05	4.10	4.05	4.10	+5.128%	19	2,654	-25.366%
2025-04-16	3.90	3.95	3.90	3.90	-0.510%	26	2,654	-21.538%
2025-04-15	4.13	4.13	3.84	3.92	-11.512%	68	2,646	-21.939%
2025-04-14	4.85	4.85	4.40	4.43	-8.660%	94	2,631	-30.926%
2025-04-11	4.85	4.85	4.85	4.85	+12.791%	4	2,559	-36.907%
2025-04-10	4.16	4.36	4.00	4.30	-14.851%	23	2,559	-28.837%
2025-04-09	4.35	5.25	4.35	5.05	+1.000%	14	2,558	-39.406%
2025-04-08	5.65	5.65	4.90	5.00	-13.793%	10	2,556	-38.800%
2025-04-07	5.22	6.35	5.22	5.80	+1.399%	52	2,551	-47.241%
2025-04-04	6.00	6.25	5.28	5.72	-25.229%	242	2,520	-46.503%
2025-04-03	8.02	8.02	7.65	7.65	+14.179%	5	2,557	-60.000%
2025-04-02	6.70	6.70	6.70	6.70	-6.294%	1	2,555	-54.328%
2025-04-01	7.68	7.68	7.15	7.15	-9.722%	7	2,555	-57.203%
2025-03-28	8.00	8.00	7.92	7.92	+4.348%	10	2,549	-61.364%
2025-03-27	7.70	7.70	7.45	7.59	-3.312%	9	2,547	-59.684%
2025-03-26	7.70	8.15	7.70	7.85	+7.534%	2,014	2,546	-61.019%
2025-03-25	8.00	8.00	7.20	7.30	-27.363%	60	544	-58.082%
2025-03-24	10.05	10.05	10.05	10.05	-9.050%	1	507	-69.552%
2025-03-21	11.05	11.05	11.05	11.05	-0.808%	2	507	-72.308%
2025-03-14	11.23	11.23	11.14	11.14	-2.281%	94	507	-72.531%
2025-03-12	11.00	11.40	11.00	11.40	-5.394%	11	479	-73.158%
2025-03-11	12.05	12.05	12.05	12.05	-6.226%	1	480	-74.606%
2025-03-07	12.90	12.95	12.85	12.85	+24.155%	24	481	-76.187%
2025-03-06	10.35	10.35	10.35	10.35	-0.957%	1	485	-70.435%
2025-03-05	9.85	10.45	9.85	10.45	+0.966%	4	485	-70.718%
2025-03-04	10.25	10.35	10.20	10.35	-0.193%	294	483	-70.435%
2025-03-03	10.11	10.37	10.11	10.37	+9.158%	2	189	-70.492%
2025-02-28	9.50	9.50	9.50	9.50	+2.703%	8	189	-67.789%
2025-02-27	9.20	9.25	9.20	9.25	+11.446%	2	189	-66.919%
2025-02-26	8.30	8.30	8.30	8.30	-18.627%	2	190	-63.133%
2025-02-25	10.10	10.30	10.10	10.20	+4.615%	13	200	-70.000%
2025-02-24	9.50	9.88	9.50	9.75	+13.902%	4	200	-68.615%
2025-02-21	8.20	8.60	8.20	8.56	+10.452%	46	200	-64.252%
2025-02-20	7.40	7.75	7.40	7.75	+29.167%	22	203	-60.516%
2025-02-19	5.46	6.02	5.46	6.00	+21.212%	3	224	-49.000%
2025-02-18	5.15	5.15	4.95	4.95	-3.883%	11	222	-38.182%
2025-02-14	5.95	5.95	4.95	5.15	-14.876%	54	199	-40.583%
2025-02-13	6.25	6.45	6.05	6.05	-11.679%	6	199	-49.421%
2025-02-11	6.69	6.93	6.50	6.85	+0.735%	8	201	-55.328%
2025-02-10	7.20	7.45	6.80	6.80	-11.688%	11	199	-55.000%
2025-02-07	7.75	7.75	7.70	7.70	+1.987%	4	197	-60.260%
2025-02-06	7.84	7.90	7.55	7.55	-9.036%	34	195	-59.470%
2025-02-05	8.45	8.45	7.76	8.30	-8.791%	9	167	-63.133%
2025-02-04	8.55	9.35	7.97	9.10	-38.721%	48	158	-66.374%
2025-01-30	14.85	14.85	14.85	14.85	+10.821%	1	131	-79.394%
2025-01-28	13.40	13.40	13.40	13.40	+5.098%	1	132	-77.164%
2025-01-23	12.45	12.75	12.45	12.75	+2.000%	10	133	-76.000%
2025-01-21	13.00	13.00	12.50	12.50	-21.875%	7	139	-75.520%
2025-01-15	16.00	16.00	16.00	16.00	-3.030%	1	139	-80.875%
2025-01-13	15.50	16.70	15.50	16.50	+6.796%	25	138	-81.455%
2025-01-10	15.65	15.65	15.45	15.45	-7.485%	22	113	-80.194%
2025-01-07	16.70	16.70	16.70	16.70	+9.868%	2	115	-81.677%
2025-01-03	15.35	15.35	15.20	15.20	-1.935%	90	113	-79.868%
2025-01-02	15.85	16.15	15.50	15.50	-9.779%	56	105	-80.258%
2024-12-13	17.18	17.18	17.18	17.18	+8.665%	12	81	-82.189%
2024-12-11	15.81	15.81	15.81	15.81	-7.164%	6	81	-80.645%
2024-12-10	17.03	17.03	17.03	17.03	-1.390%	1	81	-82.032%
2024-11-04	17.27	17.27	17.27	17.27	-8.865%	2	80	-82.281%
2024-10-31	18.95	18.95	18.95	18.95	-4.002%	2	80	-83.852%
2024-10-29	19.74	19.74	19.74	19.74	-3.235%	1	78	-84.498%
2024-10-25	20.55	20.69	20.40	20.40	-14.537%	10	79	-85.000%
2024-10-09	23.87	23.87	23.87	23.87	+1.965%	1	79	-87.181%
2024-10-08	23.41	23.41	23.41	23.41	-28.845%	5	78	-86.929%
2024-09-18	32.22	32.90	32.22	32.90	+3.949%	16	73	-90.699%
2024-09-17	32.03	32.10	31.65	31.65	+12.995%	59	89	-90.332%
2024-09-12	28.16	28.16	26.97	28.01	-8.822%	15	119	-89.075%
2024-09-03	30.99	30.99	30.72	30.72	+4.918%	15	107	-90.039%
2024-08-27	29.25	29.28	29.25	29.28	-2.886%	9	113	-89.549%
2024-08-23	30.15	30.15	30.15	30.15	-0.822%	8	104	-89.851%
2024-08-22	30.15	30.40	30.15	30.40	+0.330%	7	104	-89.934%
2024-08-21	29.83	30.30	29.83	30.30	+1.678%	11	100	-89.901%
2024-08-02	29.80	29.80	29.80	29.80	-31.463%	3	97	-89.732%
2024-06-13	43.48	43.48	43.48	43.48	+4.219%	1	100	-92.962%
2024-04-22	41.72	41.72	41.72	41.72	-8.809%	100	99	-92.665%
2024-03-27	45.75	45.75	45.75	45.75	+12.963%	4	199	-93.311%
2024-02-01	40.50	40.50	40.50	40.50	+12.813%	1	200	-92.444%
2024-01-29	35.90	35.90	35.90	35.90	+50.840%	1	199	-91.476%
2023-12-15	23.60	23.80	23.60	23.80	+6.726%	2	200	-87.143%
2023-10-04	22.00	22.30	22.00	22.30	0.000%	2	201	-86.278%
2023-10-02	22.30	22.30	22.25	22.30	-12.136%	20	199	-86.278%
2023-09-06	25.38	25.38	25.38	25.38	-7.810%	1	193	-87.943%
2023-09-05	27.53	27.53	27.53	27.53	0.000%	100	193	-88.885%
2023-08-15	27.53	27.53	27.53	27.53	+10.562%	7	93	-88.885%
2023-08-09	24.90	24.90	24.90	24.90	-5.860%	5	91	-87.711%
2023-07-27	26.45	26.45	26.45	26.45	-2.182%	5	91	-88.431%
2023-07-25	27.04	27.04	27.04	27.04	+0.896%	2	91	-88.683%
2023-07-12	26.80	26.80	26.80	26.80	-4.286%	1	91	-88.582%
2023-07-11	28.00	28.00	28.00	28.00	-1.582%	1	91	-89.071%
2023-07-07	28.45	28.45	28.45	28.45	-13.762%	2	90	-89.244%
2023-06-29	32.45	32.99	32.45	32.99	+10.224%	2	88	-90.724%
2023-06-20	29.93	29.93	29.93	29.93	+3.207%	1	89	-89.776%
2023-06-01	29.00	29.00	29.00	29.00	-4.132%	3	88	-89.448%
2023-05-26	30.36	30.36	30.25	30.25	-0.428%	2	84	-89.884%
2023-05-25	30.38	30.38	30.38	30.38	-3.861%	5	84	-89.928%
2023-05-23	31.55	31.60	31.55	31.60	-3.688%	2	84	-90.316%
2023-05-18	32.60	32.81	32.60	32.81	-7.054%	2	82	-90.674%
2023-05-12	35.30	35.30	35.30	35.30	+0.142%	1	80	-91.331%
2023-05-05	35.25	35.25	35.25	35.25	-1.261%	1	79	-91.319%
2023-05-03	36.53	36.68	35.30	35.70	+13.297%	75	78	-91.429%
2023-04-27	30.15	31.51	30.15	31.51	-7.812%	5	8	-90.289%
2023-04-19	34.18	34.18	34.18	34.18	+9.201%	1	3	-91.047%
2023-04-11	31.25	31.30	31.25	31.30	+18.113%	2	3	-90.224%
2023-03-21	26.50	26.50	26.50	26.50	0.000%	2	2	-88.453%