Dark

MRK20260116C140
MRK Jan 16 2026 140.00 Call (MRK260116C00140000)
option OPRA

Inactive

May 1, 2025

0.3100-8.824%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	0.31	0.31	0.31	0.31	-8.824%	3	523	0.000%
2025-04-28	0.34	0.34	0.34	0.34	+41.667%	1	526	-8.824%
2025-04-17	0.24	0.24	0.24	0.24	-35.135%	1	526	+29.167%
2025-04-16	0.37	0.37	0.37	0.37	+42.308%	1	526	-16.216%
2025-04-15	0.28	0.28	0.25	0.26	-29.730%	8	526	+19.231%
2025-04-11	0.40	0.51	0.30	0.37	+2.778%	38	525	-16.216%
2025-04-08	0.36	0.36	0.36	0.36	-30.769%	1	532	-13.889%
2025-04-04	0.52	0.52	0.52	0.52	+33.333%	2	533	-40.385%
2025-04-03	0.37	0.39	0.37	0.39	+11.429%	2	533	-20.513%
2025-04-02	0.35	0.35	0.35	0.35	-45.313%	1	535	-11.429%
2025-03-18	0.64	0.64	0.64	0.64	-14.667%	1	535	-51.563%
2025-03-13	0.75	0.75	0.75	0.75	-5.063%	9	536	-58.667%
2025-03-07	0.85	0.89	0.78	0.79	+3.947%	40	536	-60.759%
2025-03-04	0.71	0.76	0.71	0.76	+33.333%	4	556	-59.211%
2025-03-03	0.66	0.67	0.57	0.57	-12.308%	10	557	-45.614%
2025-02-24	0.64	0.67	0.64	0.65	+62.500%	7	567	-52.308%
2025-02-19	0.40	0.40	0.40	0.40	+11.111%	1	570	-22.500%
2025-02-07	0.40	0.40	0.36	0.36	-42.857%	28	570	-13.889%
2025-02-04	0.38	0.63	0.31	0.63	-25.882%	137	583	-50.794%
2025-02-03	0.85	0.85	0.85	0.85	0.000%	5	637	-63.529%
2025-01-31	0.85	0.85	0.85	0.85	+3.659%	2	632	-63.529%
2025-01-29	0.83	0.83	0.68	0.82	+12.329%	12	632	-62.195%
2025-01-28	0.71	0.73	0.71	0.73	+4.286%	26	622	-57.534%
2025-01-27	0.69	0.70	0.62	0.70	+16.667%	6	605	-55.714%
2025-01-24	0.65	0.70	0.60	0.60	-9.091%	24	604	-48.333%
2025-01-23	0.65	0.66	0.65	0.66	+15.789%	2	602	-53.030%
2025-01-22	0.64	0.64	0.55	0.57	-5.000%	28	602	-45.614%
2025-01-21	0.72	0.72	0.60	0.60	-20.000%	23	588	-48.333%
2025-01-17	0.79	0.79	0.75	0.75	-19.355%	10	571	-58.667%
2025-01-15	0.93	0.93	0.93	0.93	+4.494%	13	571	-66.667%
2025-01-14	0.92	0.92	0.89	0.89	-9.184%	24	571	-65.169%
2025-01-13	0.98	0.98	0.98	0.98	-2.000%	4	547	-68.367%
2025-01-10	1.00	1.00	1.00	1.00	-10.714%	2	547	-69.000%
2025-01-07	1.12	1.12	1.12	1.12	+7.692%	1	547	-72.321%
2025-01-06	1.04	1.04	1.02	1.04	+0.971%	25	546	-70.192%
2025-01-03	1.03	1.03	1.03	1.03	-3.738%	20	523	-69.903%
2025-01-02	1.56	1.56	1.07	1.07	+0.943%	4	523	-71.028%
2024-12-30	1.09	1.09	1.06	1.06	-7.826%	8	525	-70.755%
2024-12-24	1.15	1.15	1.15	1.15	-8.000%	5	532	-73.043%
2024-12-23	1.15	1.83	1.15	1.25	+2.459%	104	532	-75.200%
2024-12-20	1.22	1.22	1.22	1.22	+10.909%	5	464	-74.590%
2024-12-13	1.10	1.10	1.10	1.10	-5.172%	2	459	-71.818%
2024-12-11	1.16	1.16	1.16	1.16	-21.088%	1	459	-73.276%
2024-12-06	1.47	1.47	1.47	1.47	+0.685%	20	459	-78.912%
2024-12-03	1.35	1.48	1.32	1.46	+12.308%	46	459	-78.767%
2024-12-02	1.30	1.30	1.30	1.30	-8.451%	4	471	-76.154%
2024-11-29	1.60	1.60	1.42	1.42	-11.250%	6	471	-78.169%
2024-11-27	1.48	1.60	1.45	1.60	+15.108%	50	472	-80.625%
2024-11-26	1.27	1.39	1.27	1.39	-6.081%	3	472	-77.698%
2024-11-22	1.45	1.48	1.45	1.48	+8.824%	80	472	-79.054%
2024-11-21	1.36	1.36	1.36	1.36	+60.000%	2	510	-77.206%
2024-11-19	0.85	0.85	0.85	0.85	-17.476%	62	510	-63.529%
2024-11-18	1.03	1.03	1.03	1.03	-31.333%	7	473	-69.903%
2024-11-12	1.67	1.69	1.50	1.50	+25.000%	90	473	-79.333%
2024-11-11	1.21	1.26	1.20	1.20	+3.448%	26	385	-74.167%
2024-11-07	1.16	1.16	1.16	1.16	-16.547%	2	361	-73.276%
2024-11-04	1.42	1.42	1.35	1.39	+0.725%	114	361	-77.698%
2024-11-01	1.30	1.38	1.30	1.38	-7.383%	22	333	-77.536%
2024-10-31	1.30	1.59	1.30	1.49	-7.453%	36	332	-79.195%
2024-10-30	1.61	1.61	1.61	1.61	-6.395%	1	332	-80.745%
2024-10-29	1.72	1.72	1.72	1.72	+10.256%	3	331	-81.977%
2024-10-25	1.80	1.80	1.56	1.56	-15.217%	6	331	-80.128%
2024-10-24	1.86	1.86	1.84	1.84	-8.000%	2	330	-83.152%
2024-10-21	2.13	2.13	2.00	2.00	-15.612%	4	329	-84.500%
2024-10-18	2.37	2.37	2.37	2.37	-7.422%	16	327	-86.920%
2024-10-17	2.56	2.56	2.56	2.56	-4.120%	20	327	-87.891%
2024-10-16	2.67	2.67	2.67	2.67	-4.643%	1	336	-88.390%
2024-10-15	2.80	2.80	2.80	2.80	+12.000%	1	335	-88.929%
2024-10-14	2.56	2.56	2.50	2.50	+2.459%	2	335	-87.600%
2024-10-11	2.44	2.44	2.44	2.44	-9.630%	2	334	-87.295%
2024-10-10	2.70	2.70	2.70	2.70	+10.204%	10	334	-88.519%
2024-10-08	2.45	2.45	2.45	2.45	-2.000%	2	324	-87.347%
2024-10-07	2.58	2.58	2.50	2.50	-7.407%	3	322	-87.600%
2024-10-04	2.85	2.85	2.70	2.70	-1.818%	6	323	-88.519%
2024-10-03	2.95	2.95	2.75	2.75	-19.118%	2	321	-88.727%
2024-10-02	3.35	3.40	3.35	3.40	-8.108%	3	320	-90.882%
2024-10-01	3.30	3.70	3.30	3.70	+12.121%	2	318	-91.622%
2024-09-27	3.30	3.30	3.30	3.30	0.000%	2	317	-90.606%
2024-09-26	3.30	3.30	3.30	3.30	-13.613%	2	317	-90.606%
2024-09-25	3.82	3.82	3.82	3.82	+9.143%	8	317	-91.885%
2024-09-24	3.60	3.60	3.50	3.50	-10.256%	2	317	-91.143%
2024-09-23	3.91	3.91	3.90	3.90	-8.665%	3	316	-92.051%
2024-09-20	4.30	4.30	4.27	4.27	0.000%	22	314	-92.740%
2024-09-19	4.50	4.50	4.27	4.27	-15.446%	9	304	-92.740%
2024-09-18	5.10	5.10	5.05	5.05	+5.208%	126	304	-93.861%
2024-09-17	4.80	4.80	4.80	4.80	+26.316%	2	195	-93.542%
2024-09-13	4.10	4.10	3.80	3.80	-1.299%	12	197	-91.842%
2024-09-12	3.85	3.85	3.85	3.85	+6.944%	1	193	-91.948%
2024-09-10	3.65	3.65	3.60	3.60	-24.211%	11	192	-91.389%
2024-08-29	4.60	5.00	4.60	4.75	+4.396%	10	181	-93.474%
2024-08-21	4.45	4.55	4.45	4.55	+12.346%	13	173	-93.187%
2024-08-14	4.05	4.05	4.05	4.05	-2.644%	1	176	-92.346%
2024-08-09	4.16	4.16	4.16	4.16	-4.368%	20	176	-92.548%
2024-08-08	4.26	4.60	4.26	4.35	+6.357%	25	176	-92.874%
2024-08-07	3.77	4.09	3.77	4.09	-1.683%	13	176	-92.421%
2024-08-06	4.05	4.16	4.05	4.16	+4.000%	11	176	-92.548%
2024-08-01	4.00	4.00	4.00	4.00	+8.108%	1	181	-92.250%
2024-07-31	4.35	4.35	3.70	3.70	-17.778%	16	180	-91.622%
2024-07-30	6.26	6.26	4.50	4.50	-47.977%	37	175	-93.111%
2024-07-29	8.65	8.65	8.65	8.65	-0.916%	1	176	-96.416%
2024-07-25	8.73	8.73	8.73	8.73	+2.105%	1	177	-96.449%
2024-07-24	8.55	8.55	8.55	8.55	-3.390%	1	176	-96.374%
2024-07-19	8.85	8.85	8.85	8.85	+16.142%	3	177	-96.497%
2024-07-18	7.62	7.62	7.62	7.62	-11.908%	1	180	-95.932%
2024-07-16	9.69	9.74	8.65	8.65	-8.947%	22	179	-96.416%
2024-07-12	9.80	9.80	9.50	9.50	+7.466%	4	178	-96.737%
2024-07-09	8.84	8.84	8.84	8.84	-1.778%	4	177	-96.493%
2024-07-08	9.00	9.00	9.00	9.00	-0.552%	2	177	-96.556%
2024-07-03	9.05	9.05	9.05	9.05	-10.396%	10	185	-96.575%
2024-06-28	10.10	10.10	10.10	10.10	-4.627%	2	185	-96.931%
2024-06-27	10.90	10.90	10.58	10.59	-18.538%	13	185	-97.073%
2024-06-26	13.00	13.00	13.00	13.00	+34.021%	1	183	-97.615%
2024-06-18	10.18	10.18	9.45	9.70	-13.238%	3	181	-96.804%
2024-06-12	11.18	11.18	11.18	11.18	+14.315%	4	181	-97.227%
2024-05-30	9.78	9.78	9.78	9.78	+2.947%	1	178	-96.830%
2024-05-29	9.41	9.50	9.41	9.50	-2.564%	5	178	-96.737%
2024-05-28	8.75	9.75	8.75	9.75	-11.364%	13	173	-96.821%
2024-05-22	10.55	11.00	10.55	11.00	-10.569%	15	162	-97.182%
2024-05-21	12.30	12.30	12.30	12.30	+2.929%	15	147	-97.480%
2024-05-17	11.60	11.95	11.60	11.95	-0.084%	22	132	-97.406%
2024-05-15	12.22	12.22	11.96	11.96	+13.905%	7	132	-97.408%
2024-05-06	10.50	10.50	10.50	10.50	-8.217%	1	129	-97.048%
2024-05-01	11.63	11.63	11.44	11.44	-3.460%	6	128	-97.290%
2024-04-25	11.85	11.85	11.85	11.85	+13.942%	1	128	-97.384%
2024-04-10	10.40	10.40	10.40	10.40	-23.698%	8	127	-97.019%
2024-03-28	13.28	13.63	13.05	13.63	+4.927%	15	110	-97.726%
2024-03-27	13.00	13.00	12.99	12.99	+41.196%	11	110	-97.614%
2024-03-21	9.20	9.20	9.20	9.20	+16.456%	4	104	-96.630%
2024-03-19	7.90	7.90	7.90	7.90	+2.199%	6	100	-96.076%
2024-03-12	7.65	7.74	7.65	7.73	-10.636%	30	97	-95.990%
2024-03-06	8.65	8.65	8.65	8.65	-3.889%	1	114	-96.416%
2024-03-04	9.00	9.00	8.95	9.00	-16.279%	30	114	-96.556%
2024-02-21	10.75	10.75	10.75	10.75	-0.463%	4	92	-97.116%
2024-02-20	11.30	11.30	10.80	10.80	+5.058%	12	88	-97.130%
2024-02-05	10.37	10.37	10.20	10.28	-2.559%	129	88	-96.984%
2024-02-02	10.55	10.55	10.55	10.55	+7.107%	20	79	-97.062%
2024-02-01	9.05	9.85	9.00	9.85	+27.097%	16	59	-96.853%
2024-01-26	7.75	7.75	7.75	7.75	+11.511%	10	46	-96.000%
2024-01-24	6.95	6.95	6.95	6.95	-26.064%	3	36	-95.540%
2024-01-09	6.95	9.40	6.74	9.40	+104.348%	4	33	-96.702%
2024-01-02	4.60	4.60	4.60	4.60	+50.820%	7	31	-93.261%
2023-12-13	3.05	3.05	3.05	3.05	+5.172%	1	24	-89.836%
2023-12-05	2.90	2.90	2.90	2.90	+16.000%	1	23	-89.310%
2023-11-30	2.50	2.50	2.50	2.50	-27.536%	8	22	-87.600%
2023-11-06	3.45	3.45	3.45	3.45	-11.538%	1	14	-91.014%
2023-10-06	3.75	3.90	3.75	3.90	+6.849%	7	13	-92.051%
2023-10-05	3.60	3.65	3.60	3.65	+10.606%	2	13	-91.507%
2023-10-04	3.30	3.30	3.30	3.30	-10.811%	1	13	-90.606%
2023-09-29	3.70	3.70	3.70	3.70	-22.594%	1	13	-91.622%
2023-09-20	4.78	4.78	4.78	4.78	-0.417%	1	12	-93.515%
2023-09-13	4.80	4.80	4.80	4.80	0.000%	11	11	-93.542%