Dark

MRK20261016C120
MRK Oct 16 2026 120.00 Call (MRK261016C00120000)
option OPRA

EOD

Sep 2, 2026

30.95+11.251%(+3.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	30.9500	30.9500	30.9500	30.9500	+11.251%	1	452	0.000%
2026-08-28	26.4500	27.8200	26.4500	27.8200	-19.269%	14	452	+11.251%
2026-08-26	34.4600	34.4600	34.4600	34.4600	+10.272%	1	462	-10.186%
2026-08-24	30.0000	31.2500	30.0000	31.2500	-3.579%	4	462	-0.960%
2026-08-21	33.8200	33.8200	32.4100	32.4100	+5.433%	2	465	-4.505%
2026-08-20	30.1100	30.7400	30.1100	30.7400	-7.410%	11	464	+0.683%
2026-08-19	27.3000	33.2000	27.3000	33.2000	+98.802%	58	463	-6.777%
2026-08-18	16.5500	16.7000	16.5500	16.7000	-5.703%	4	515	+85.329%
2026-08-17	17.0300	18.1900	17.0300	17.7100	+8.985%	26	518	+74.760%
2026-08-14	15.9500	16.2500	15.9500	16.2500	+2.201%	3	498	+90.462%
2026-08-13	15.9000	15.9000	15.9000	15.9000	+2.913%	2	499	+94.654%
2026-08-12	13.6800	15.4500	13.6800	15.4500	+15.730%	8	501	+100.324%
2026-08-11	12.9300	13.3500	12.0000	13.3500	+4.706%	29	506	+131.835%
2026-08-05	12.7500	12.7500	12.7500	12.7500	+4.082%	1	525	+142.745%
2026-08-04	12.2500	12.2500	12.2500	12.2500	-1.050%	6	525	+152.653%
2026-08-03	12.3800	12.3800	12.3800	12.3800	-10.807%	1	531	+150.000%
2026-07-31	14.0000	14.0000	13.8800	13.8800	-4.144%	2	530	+122.983%
2026-07-29	14.4800	14.4800	14.4800	14.4800	-2.623%	14	531	+113.743%
2026-07-28	14.8700	14.8700	14.8700	14.8700	-2.810%	10	517	+108.137%
2026-07-27	14.8000	15.3000	14.8000	15.3000	+7.293%	27	520	+102.288%
2026-07-23	14.2600	14.2600	14.2600	14.2600	+9.777%	3	521	+117.041%
2026-07-22	12.9900	12.9900	12.9900	12.9900	+21.062%	2	518	+138.260%
2026-07-21	10.3500	10.7300	10.3500	10.7300	+4.175%	51	518	+188.444%
2026-07-20	11.6700	11.6700	10.2500	10.3000	-16.599%	10	467	+200.485%
2026-07-17	13.4000	14.4500	12.3500	12.3500	+2.490%	5	472	+150.607%
2026-07-16	11.4500	12.7500	11.4500	12.0500	+24.612%	8	472	+156.846%
2026-07-15	10.6000	10.6000	9.5000	9.6700	+19.383%	10	473	+220.062%
2026-07-14	8.9000	8.9500	7.8500	8.1000	-17.347%	36	471	+282.099%
2026-07-13	10.3000	10.3000	9.6500	9.8000	+2.083%	33	465	+215.816%
2026-07-10	10.7200	10.7200	9.5500	9.6000	-20.857%	18	468	+222.396%
2026-07-08	11.7000	12.1300	11.7000	12.1300	-7.050%	7	464	+155.153%
2026-07-07	13.0500	13.0500	13.0500	13.0500	+4.651%	3	461	+137.165%
2026-07-06	12.4700	12.4700	12.4700	12.4700	-9.309%	1	461	+148.196%
2026-06-30	12.8000	13.7500	12.8000	13.7500	+8.268%	14	461	+125.091%
2026-06-29	12.5300	12.7000	12.5300	12.7000	+23.902%	19	461	+143.701%
2026-06-25	9.3000	10.4500	9.3000	10.2500	+18.497%	8	442	+201.951%
2026-06-24	8.3100	8.8200	8.2000	8.6500	+20.139%	33	443	+257.803%
2026-06-23	7.1000	7.4000	7.1000	7.2000	+15.570%	35	428	+329.861%
2026-06-17	6.0500	6.3200	6.0500	6.2300	+0.484%	27	417	+396.790%
2026-06-16	5.8000	6.2000	5.8000	6.2000	-7.463%	12	417	+399.194%
2026-06-15	6.5500	6.8000	6.5000	6.7000	-22.093%	6	406	+361.940%
2026-06-12	8.8900	8.8900	8.6000	8.6000	-10.136%	6	407	+259.884%
2026-06-11	8.9800	10.4500	8.9800	9.5700	+19.476%	25	406	+223.406%
2026-06-10	8.0100	8.0100	8.0100	8.0100	-6.534%	4	405	+286.392%
2026-06-09	8.7500	8.8400	8.5000	8.5700	-14.300%	178	405	+261.144%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-2.153%	2	265	+209.500%
2026-06-05	9.6000	10.4000	9.6000	10.2200	+19.812%	69	265	+202.838%
2026-06-04	8.0000	8.5300	8.0000	8.5300	+20.993%	20	263	+262.837%
2026-06-03	7.0500	7.0500	7.0500	7.0500	+6.015%	1	279	+339.007%
2026-06-01	7.2500	7.2500	6.5000	6.6500	-16.352%	7	279	+365.414%
2026-05-29	7.9500	7.9500	7.9500	7.9500	-9.350%	13	281	+289.308%
2026-05-28	9.5500	9.5500	8.7700	8.7700	-7.196%	2	279	+252.908%
2026-05-26	9.4500	9.4500	9.4500	9.4500	-7.805%	6	279	+227.513%
2026-05-22	9.4000	10.2500	9.4000	10.2500	+55.303%	16	273	+201.951%
2026-05-21	6.4000	6.6000	6.3500	6.6000	+12.821%	12	266	+368.939%
2026-05-20	6.2000	6.2000	5.8500	5.8500	-8.451%	72	266	+429.060%
2026-05-19	6.3000	6.3900	6.3000	6.3900	+16.182%	9	226	+384.351%
2026-05-18	5.1000	5.5000	5.1000	5.5000	+5.769%	6	226	+462.727%
2026-05-15	5.2000	5.2500	5.2000	5.2000	-13.333%	7	226	+495.192%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-6.250%	20	235	+415.833%
2026-05-13	5.9500	6.4000	5.9500	6.4000	+12.281%	2	234	+383.594%
2026-05-12	5.9500	6.0000	5.6500	5.7000	+2.703%	49	234	+442.982%
2026-05-11	5.7300	5.7300	5.5500	5.5500	+2.778%	2	234	+457.658%
2026-05-08	5.5000	5.5000	5.4000	5.4000	-2.878%	2	206	+473.148%
2026-05-07	5.4500	5.5600	5.4500	5.5600	-10.323%	7	205	+456.655%
2026-05-06	6.4000	6.4000	6.0500	6.2000	-2.362%	19	200	+399.194%
2026-05-05	6.3500	6.3500	6.3500	6.3500	+2.254%	3	195	+387.402%
2026-05-04	6.3800	6.3800	6.2100	6.2100	+5.792%	3	195	+398.390%
2026-05-01	6.0200	6.0200	5.8700	5.8700	+19.067%	2	194	+427.257%
2026-04-30	6.0500	6.2000	4.9300	4.9300	-12.743%	30	194	+527.789%
2026-04-29	5.0300	5.6500	5.0300	5.6500	0.000%	19	180	+447.788%
2026-04-28	5.8500	5.8500	5.6500	5.6500	-7.377%	2	180	+447.788%
2026-04-27	6.1500	6.1500	6.1000	6.1000	-8.955%	2	179	+407.377%
2026-04-24	6.6500	6.7400	6.6500	6.7000	-12.418%	46	181	+361.940%
2026-04-23	7.3000	7.6500	7.3000	7.6500	+9.286%	18	181	+304.575%
2026-04-22	6.9500	7.0000	6.6000	7.0000	+1.744%	63	164	+342.143%
2026-04-21	6.7000	6.8800	6.6500	6.8800	-26.809%	23	114	+349.855%
2026-04-20	9.4000	9.4000	9.4000	9.4000	+18.987%	1	114	+229.255%
2026-04-16	8.2500	8.4000	7.9000	7.9000	-15.508%	25	114	+291.772%
2026-04-15	9.3500	9.3500	9.0000	9.3500	-6.500%	21	104	+231.016%
2026-04-14	10.1800	10.1800	10.0000	10.0000	-6.542%	11	84	+209.500%
2026-04-13	10.2000	10.7000	10.2000	10.7000	-12.510%	14	75	+189.252%
2026-04-09	12.2300	12.2300	12.2300	12.2300	0.000%	7	71	+153.066%
2026-04-08	12.2300	12.2300	12.2300	12.2300	+15.052%	12	68	+153.066%
2026-04-07	10.3500	10.6300	10.2500	10.6300	-10.672%	23	74	+191.157%
2026-04-06	11.6000	11.9500	11.5000	11.9000	+1.709%	21	63	+160.084%
2026-04-02	11.7000	11.7000	11.7000	11.7000	+0.862%	1	50	+164.530%
2026-03-31	12.0000	12.0000	11.6000	11.6000	-2.929%	17	50	+166.810%
2026-03-27	11.9500	11.9500	11.9500	11.9500	+4.367%	1	33	+158.996%
2026-03-25	11.5000	11.5000	11.4500	11.4500	+23.784%	2	33	+170.306%
2026-03-23	9.2500	9.2500	9.2500	9.2500	+3.933%	4	31	+234.595%
2026-03-20	9.1500	9.3000	8.9000	8.9000	-4.301%	20	27	+247.753%
2026-03-19	9.0500	9.3000	9.0500	9.3000	-2.105%	4	19	+232.796%
2026-03-16	9.5000	9.5000	9.5000	9.5000	+6.982%	2	17	+225.789%
2026-03-12	8.8800	8.8800	8.8800	8.8800	-9.848%	2	15	+248.536%
2026-03-11	9.7100	9.8500	9.7100	9.8500	-7.075%	5	15	+214.213%
2026-03-10	10.6000	10.6000	10.6000	10.6000	+12.766%	1	10	+191.981%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-21.008%	5	10	+229.255%
2026-03-04	11.9000	11.9000	11.9000	11.9000	+0.253%	2	10	+160.084%
2026-02-27	11.8700	11.8700	11.8700	11.8700	+2.064%	1	8	+160.741%
2026-02-26	11.6300	11.6300	11.6300	11.6300	-9.070%	5	8	+166.122%
2026-02-25	12.8400	12.8400	12.7900	12.7900	+6.583%	3	1	+141.986%
2026-02-19	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	+157.917%