Dark

MRK20260918C150
MRK Sep 18 2026 150.00 Call (MRK260918C00150000)
option OPRA

EOD

Sep 3, 2026

4.30+4.369%(+0.18)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.1000	4.3800	3.0000	4.3000	+4.369%	123	5,735	0.000%
2026-09-02	4.0500	4.9300	3.3500	4.1200	+21.176%	198	5,788	+4.369%
2026-09-01	3.5000	4.4600	2.7500	3.4000	+28.302%	251	5,946	+26.471%
2026-08-31	2.1500	3.0000	2.0600	2.6500	-7.986%	287	5,971	+62.264%
2026-08-28	2.1700	3.7000	2.1700	2.8800	-24.804%	1,466	6,040	+49.306%
2026-08-27	5.2500	5.2500	3.8100	3.8300	-32.807%	49	6,098	+12.272%
2026-08-26	7.4400	7.4400	5.6100	5.7000	-32.304%	39	6,086	-24.561%
2026-08-25	5.3000	8.7500	5.3000	8.4200	+73.608%	175	6,106	-48.931%
2026-08-24	5.2500	5.2500	4.1000	4.8500	-19.967%	2,837	6,173	-11.340%
2026-08-21	4.6000	7.7000	4.1500	6.0600	+32.026%	333	4,700	-29.043%
2026-08-20	6.1000	6.8500	4.5900	4.5900	-34.986%	703	4,652	-6.318%
2026-08-19	2.8800	7.7300	2.5100	7.0600	+1,665.000%	2,143	4,352	-39.093%
2026-08-18	0.5900	0.6500	0.3300	0.4000	0.000%	111	3,160	+975.000%
2026-08-17	0.5000	0.5800	0.4000	0.4000	-16.667%	96	3,121	+975.000%
2026-08-14	0.4000	0.5300	0.3100	0.4800	-7.692%	34	3,113	+795.833%
2026-08-13	0.3900	0.5200	0.3900	0.5200	+36.842%	54	3,094	+726.923%
2026-08-12	0.3600	0.4300	0.3500	0.3800	+40.741%	312	3,062	+1,031.579%
2026-08-11	0.2300	0.2700	0.1800	0.2700	+12.500%	3	3,172	+1,492.593%
2026-08-10	0.2600	0.3000	0.2400	0.2400	+20.000%	153	3,171	+1,691.667%
2026-08-07	0.2700	0.2700	0.2000	0.2000	-33.333%	2	3,100	+2,050.000%
2026-08-06	0.6100	0.6100	0.2900	0.3000	-3.226%	10	3,102	+1,333.333%
2026-08-05	0.4000	0.5100	0.3100	0.3100	-24.390%	90	3,112	+1,287.097%
2026-08-04	0.3500	0.4300	0.2600	0.4100	-8.889%	47	3,101	+948.780%
2026-08-03	0.5000	0.5000	0.4500	0.4500	-43.038%	17	3,082	+855.556%
2026-07-31	0.7400	0.7900	0.6300	0.7900	+41.071%	36	3,087	+444.304%
2026-07-30	0.5700	0.5700	0.5600	0.5600	-24.324%	2	3,101	+667.857%
2026-07-29	0.9400	1.0000	0.7400	0.7400	-28.155%	669	3,101	+481.081%
2026-07-28	1.2500	1.5300	1.0300	1.0300	+18.391%	212	2,739	+317.476%
2026-07-27	1.0200	1.1900	0.8700	0.8700	-17.143%	19	2,733	+394.253%
2026-07-24	1.0100	1.1200	0.9900	1.0500	+5.000%	90	2,715	+309.524%
2026-07-23	0.8900	1.0900	0.8900	1.0000	+21.951%	544	2,630	+330.000%
2026-07-22	0.7000	0.8600	0.7000	0.8200	+43.860%	10	2,449	+424.390%
2026-07-21	0.4400	0.5700	0.4400	0.5700	-18.571%	15	2,445	+654.386%
2026-07-20	0.7800	0.7800	0.6000	0.7000	-17.647%	8	2,455	+514.286%
2026-07-17	1.2500	1.2500	0.8200	0.8500	0.000%	7	2,447	+405.882%
2026-07-16	0.7700	0.9200	0.7700	0.8500	+54.545%	10	2,449	+405.882%
2026-07-15	0.5500	0.5600	0.5000	0.5500	+37.500%	25	2,442	+681.818%
2026-07-14	0.5700	0.5700	0.4000	0.4000	-32.203%	31	2,448	+975.000%
2026-07-13	0.6600	0.6600	0.5900	0.5900	-20.270%	10	2,448	+628.814%
2026-07-10	0.8000	0.8000	0.6500	0.7400	-9.756%	13	2,448	+481.081%
2026-07-09	0.8500	0.8500	0.8200	0.8200	-15.464%	9	2,444	+424.390%
2026-07-08	0.8800	0.9700	0.8800	0.9700	-9.346%	22	2,444	+343.299%
2026-07-07	1.1300	1.2600	1.0700	1.0700	+16.304%	25	2,447	+301.869%
2026-07-06	0.9600	1.0400	0.8400	0.9200	-32.847%	464	2,430	+367.391%
2026-07-02	1.1500	1.3700	1.1500	1.3700	+50.549%	302	1,977	+213.869%
2026-07-01	1.0600	1.0600	0.6800	0.9100	-24.167%	39	1,977	+372.527%
2026-06-30	1.3500	1.4500	1.2000	1.2000	-11.111%	641	1,987	+258.333%
2026-06-29	1.2900	1.3500	1.2600	1.3500	+35.000%	12	1,375	+218.519%
2026-06-26	1.0400	1.3300	1.0000	1.0000	+4.167%	11	1,369	+330.000%
2026-06-25	0.6000	0.9900	0.6000	0.9600	+336.364%	37	1,362	+347.917%
2026-06-18	0.2800	0.2800	0.2200	0.2200	-51.111%	12	1,345	+1,854.545%
2026-06-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,345	+855.556%
2026-06-15	0.5000	0.5700	0.4500	0.4500	-40.000%	8	1,350	+855.556%
2026-06-12	0.9000	0.9000	0.7500	0.7500	-16.667%	5	1,354	+473.333%
2026-06-09	0.8000	0.9000	0.7900	0.9000	+25.000%	19	1,349	+377.778%
2026-06-08	0.9300	0.9300	0.7200	0.7200	-38.462%	14	1,366	+497.222%
2026-06-05	0.9800	1.2400	0.9500	1.1700	+44.444%	1,097	1,379	+267.521%
2026-06-04	0.8600	0.9000	0.8100	0.8100	-12.903%	20	427	+430.864%
2026-05-29	0.8600	0.9300	0.8400	0.9300	+3.333%	17	442	+362.366%
2026-05-28	1.0600	1.0600	0.9000	0.9000	-10.000%	6	439	+377.778%
2026-05-27	1.1800	1.1800	1.0000	1.0000	-4.762%	22	440	+330.000%
2026-05-26	1.0500	1.0500	1.0500	1.0500	-14.634%	4	455	+309.524%
2026-05-22	1.0100	1.2300	1.0100	1.2300	+151.020%	53	453	+249.593%
2026-05-12	0.4000	0.4900	0.4000	0.4900	-2.000%	28	480	+777.551%
2026-05-11	0.5400	0.5400	0.4900	0.5000	-18.033%	14	480	+760.000%
2026-05-06	0.6100	0.6100	0.6100	0.6100	+35.556%	1	456	+604.918%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-33.824%	2	455	+855.556%
2026-04-28	0.6800	0.6800	0.6800	0.6800	+47.826%	3	453	+532.353%
2026-04-27	0.4600	0.4600	0.4600	0.4600	-23.333%	1	450	+834.783%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-24.051%	5	451	+616.667%
2026-04-22	0.7900	0.7900	0.7900	0.7900	+38.596%	1	446	+444.304%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-49.558%	1	445	+654.386%
2026-04-17	1.1300	1.1300	1.1300	1.1300	+2.727%	1	445	+280.531%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-6.780%	2	444	+290.909%
2026-04-14	1.1800	1.1800	1.1800	1.1800	-17.483%	2	444	+264.407%
2026-04-10	1.4300	1.4300	1.4300	1.4300	-29.557%	4	443	+200.699%
2026-04-08	2.0000	2.0300	2.0000	2.0300	+14.689%	3	447	+111.823%
2026-04-07	1.7700	1.7700	1.7700	1.7700	-13.659%	6	446	+142.938%
2026-04-01	2.0200	2.0500	2.0100	2.0500	+8.466%	63	440	+109.756%
2026-03-31	1.9700	1.9900	1.8900	1.8900	+6.780%	49	386	+127.513%
2026-03-30	2.8300	2.8300	1.7700	1.7700	-15.714%	20	383	+142.938%
2026-03-27	1.9800	2.1500	1.9200	2.1000	+12.903%	105	367	+104.762%
2026-03-26	1.8600	1.8600	1.7500	1.8600	+2.762%	5	340	+131.183%
2026-03-25	1.6900	1.8300	1.6900	1.8100	+28.369%	5	340	+137.569%
2026-03-24	1.4800	1.4800	1.4100	1.4100	-6.623%	2	338	+204.965%
2026-03-20	1.5100	1.5100	1.5100	1.5100	-20.526%	4	337	+184.768%
2026-03-13	1.7400	1.9000	1.7400	1.9000	+16.564%	9	337	+126.316%
2026-03-12	1.6300	1.6300	1.6300	1.6300	-2.976%	1	328	+163.804%
2026-03-11	1.6800	1.6800	1.6800	1.6800	-14.286%	2	327	+155.952%
2026-03-10	1.9400	1.9600	1.9100	1.9600	-15.517%	7	329	+119.388%
2026-03-04	2.3100	2.3200	2.3100	2.3200	-5.306%	10	322	+85.345%
2026-03-03	2.1000	2.5000	2.1000	2.4500	+6.061%	11	322	+75.510%
2026-03-02	2.6000	2.6000	2.3100	2.3100	-24.262%	2	313	+86.147%
2026-02-27	3.0500	3.1000	3.0500	3.0500	+39.269%	11	312	+40.984%
2026-02-26	2.5400	2.5400	2.1900	2.1900	-24.221%	6	301	+96.347%
2026-02-25	2.7400	2.8900	2.7400	2.8900	-8.254%	5	294	+48.789%
2026-02-24	2.8800	3.2000	2.8800	3.1500	+5.000%	19	294	+36.508%
2026-02-23	3.0000	3.0000	2.9900	3.0000	+9.489%	30	277	+43.333%
2026-02-20	2.7500	2.8400	2.7400	2.7400	-6.485%	8	250	+56.934%
2026-02-19	2.5600	2.9300	2.5600	2.9300	+16.270%	16	244	+46.758%
2026-02-18	2.2500	2.5200	2.2500	2.5200	-11.268%	25	229	+70.635%
2026-02-13	2.8500	2.8500	2.8400	2.8400	+13.600%	10	203	+51.408%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+20.192%	3	203	+72.000%
2026-02-09	2.0800	2.0800	2.0800	2.0800	-28.522%	16	202	+106.731%
2026-02-06	2.8000	2.9100	2.7200	2.9100	+5.054%	38	204	+47.766%
2026-02-05	2.5800	2.7800	2.5800	2.7700	+38.500%	13	185	+55.235%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+75.439%	1	184	+115.000%
2026-01-30	1.1300	1.1400	1.1300	1.1400	+14.000%	40	183	+277.193%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-15.254%	18	146	+330.000%
2026-01-22	1.1800	1.1800	1.1800	1.1800	+5.357%	1	128	+264.407%
2026-01-21	1.0000	1.1200	1.0000	1.1200	+20.430%	4	128	+283.929%
2026-01-20	0.9300	0.9300	0.9300	0.9300	-21.186%	1	125	+362.366%
2026-01-16	1.2000	1.2000	1.1500	1.1800	-15.714%	121	3	+264.407%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+55.556%	2	3	+207.143%
2026-01-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	+377.778%