Dark

MRK20261016C125
MRK Oct 16 2026 125.00 Call (MRK261016C00125000)
option OPRA

EOD

Sep 1, 2026

25.14+9.209%(+2.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	25.1400	25.1400	25.1400	25.1400	+9.209%	2	1,722	0.000%
2026-08-28	21.8400	23.3000	21.8400	23.0200	-16.291%	15	1,722	+9.209%
2026-08-27	27.5000	27.5000	27.5000	27.5000	-2.309%	1	1,729	-8.582%
2026-08-26	29.5000	29.7800	28.1500	28.1500	-3.098%	9	1,730	-10.693%
2026-08-25	29.0000	29.0500	29.0000	29.0500	+10.289%	3	1,736	-13.460%
2026-08-24	26.2500	27.0800	26.2500	26.3400	-2.804%	56	1,739	-4.556%
2026-08-21	29.2000	29.4500	27.1000	27.1000	+4.031%	74	1,795	-7.232%
2026-08-20	25.1500	26.0500	25.1500	26.0500	-8.596%	18	1,856	-3.493%
2026-08-19	21.9000	28.5000	21.6000	28.5000	+129.839%	118	1,874	-11.789%
2026-08-18	14.3100	14.3100	12.0200	12.4000	-2.669%	10	1,908	+102.742%
2026-08-17	12.3700	13.6300	12.3700	12.7400	+3.493%	41	1,915	+97.331%
2026-08-14	11.7000	12.3900	11.7000	12.3100	+2.583%	5	1,891	+104.224%
2026-08-13	12.1100	12.1100	11.9000	12.0000	+6.195%	10	1,889	+109.500%
2026-08-12	10.2100	11.3500	10.2100	11.3000	+21.505%	10	1,889	+122.478%
2026-08-11	9.3000	9.3000	9.3000	9.3000	-1.064%	1	1,895	+170.323%
2026-08-10	8.7500	9.4000	8.7500	9.4000	+17.500%	17	1,895	+167.447%
2026-08-07	7.8400	8.1100	7.5900	8.0000	-2.439%	6	1,884	+214.250%
2026-08-06	9.0000	9.0000	8.2000	8.2000	-4.094%	14	1,883	+206.585%
2026-08-05	10.1000	10.1000	8.5500	8.5500	-5.000%	6	1,876	+194.035%
2026-08-04	7.9000	9.8000	7.9000	9.0000	+11.111%	55	1,876	+179.333%
2026-08-03	8.6500	8.6500	8.0000	8.1000	-22.857%	102	1,868	+210.370%
2026-07-31	10.1000	10.5000	10.1000	10.5000	+6.599%	3	1,868	+139.429%
2026-07-30	8.8500	9.8900	8.8500	9.8500	-0.505%	13	1,868	+155.228%
2026-07-29	10.8300	10.8300	9.9000	9.9000	-23.846%	6	1,868	+153.939%
2026-07-28	13.2000	13.3000	12.9000	13.0000	+16.071%	23	1,869	+93.385%
2026-07-27	11.7100	11.7100	10.8500	11.2000	-0.885%	11	1,870	+124.464%
2026-07-24	11.5000	11.5000	11.0000	11.3000	+0.893%	8	1,879	+122.478%
2026-07-23	10.2000	11.2000	10.2000	11.2000	+17.647%	56	1,880	+124.464%
2026-07-22	9.7500	9.7500	9.5200	9.5200	+14.699%	12	1,882	+164.076%
2026-07-21	7.8500	8.5000	7.6000	8.3000	+10.667%	41	1,889	+202.892%
2026-07-20	8.9000	8.9000	7.5000	7.5000	-19.355%	65	1,915	+235.200%
2026-07-17	10.0500	11.7000	9.1300	9.3000	+1.087%	30	1,912	+170.323%
2026-07-16	7.8000	9.9000	7.8000	9.2000	+31.429%	75	1,908	+173.261%
2026-07-15	7.1700	7.4000	6.8500	7.0000	+21.739%	72	1,913	+259.143%
2026-07-14	6.5000	6.5000	5.5500	5.7500	-22.819%	173	1,917	+337.217%
2026-07-13	7.0000	7.6000	6.8900	7.4500	+5.078%	179	1,864	+237.450%
2026-07-10	8.2000	8.2000	7.0500	7.0900	-12.577%	105	1,832	+254.584%
2026-07-09	8.5000	8.5000	7.8800	8.1100	-11.463%	5	1,833	+209.988%
2026-07-08	9.1600	9.1600	9.1600	9.1600	-14.393%	1	1,833	+174.454%
2026-07-07	10.5700	10.9500	10.1500	10.7000	+15.926%	1,213	1,833	+134.953%
2026-07-06	9.1000	9.4500	8.7400	9.2300	-12.429%	50	824	+172.373%
2026-07-02	10.1800	10.5400	10.1500	10.5400	+26.228%	9	809	+138.520%
2026-07-01	9.1700	9.1700	8.3500	8.3500	-18.137%	5	809	+201.078%
2026-06-30	10.9800	10.9800	9.8000	10.2000	-5.730%	66	814	+146.471%
2026-06-29	9.9000	10.8200	9.9000	10.8200	+13.298%	3	812	+132.348%
2026-06-26	10.6000	10.6000	9.5500	9.5500	+7.910%	20	811	+163.246%
2026-06-25	7.1400	8.9000	7.1400	8.8500	+41.600%	132	813	+184.068%
2026-06-24	6.7000	6.7000	5.8000	6.2500	+12.613%	55	744	+302.240%
2026-06-23	5.0000	5.5500	5.0000	5.5500	+30.588%	87	691	+352.973%
2026-06-22	3.7500	4.3000	3.5000	4.2500	+18.056%	45	633	+491.529%
2026-06-18	3.5000	3.6000	3.3500	3.6000	-20.000%	30	629	+598.333%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+1.124%	16	629	+458.667%
2026-06-16	4.1200	4.5000	4.0500	4.4500	-1.111%	51	629	+464.944%
2026-06-15	4.7800	4.7800	4.5000	4.5000	-27.066%	56	615	+458.667%
2026-06-12	6.4000	6.5800	6.1100	6.1700	-13.947%	63	618	+307.455%
2026-06-11	6.9200	7.5800	6.8500	7.1700	+20.504%	81	629	+250.628%
2026-06-10	5.9500	5.9500	5.9500	5.9500	-9.437%	5	584	+322.521%
2026-06-09	6.8000	6.8000	6.5700	6.5700	+5.968%	16	589	+282.648%
2026-06-08	7.1000	7.1000	6.2000	6.2000	-17.333%	24	600	+305.484%
2026-06-05	7.3000	8.2400	7.0000	7.5000	+20.579%	1,142	613	+235.200%
2026-06-04	6.2200	6.2200	6.2200	6.2200	+38.222%	10	513	+304.180%
2026-06-03	4.8000	4.8000	4.4500	4.5000	-4.051%	46	503	+458.667%
2026-06-02	4.6900	4.6900	4.6900	4.6900	-23.740%	3	471	+436.034%
2026-05-29	6.1500	6.1500	6.1500	6.1500	-6.818%	6	468	+308.780%
2026-05-28	6.7500	6.8500	6.6000	6.6000	-11.409%	10	468	+280.909%
2026-05-27	7.7000	7.7000	7.4000	7.4500	-0.667%	7	468	+237.450%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-10.180%	15	465	+235.200%
2026-05-22	7.9000	8.3500	7.6200	8.3500	+63.725%	23	465	+201.078%
2026-05-21	4.7500	5.1000	4.6500	5.1000	+23.188%	17	460	+392.941%
2026-05-20	4.5200	4.5200	4.1000	4.1400	-10.000%	45	460	+507.246%
2026-05-19	4.6400	4.6400	4.6000	4.6000	+21.053%	2	417	+446.522%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+1.333%	1	417	+561.579%
2026-05-15	3.7500	3.7500	3.7500	3.7500	-13.793%	1	417	+570.400%
2026-05-14	4.5500	4.5500	4.3400	4.3500	+1.636%	7	418	+477.931%
2026-05-13	4.2800	4.2800	4.2800	4.2800	+5.679%	1	418	+487.383%
2026-05-12	4.0500	4.0500	4.0500	4.0500	-4.706%	1	418	+520.741%
2026-05-11	4.0300	4.5000	4.0300	4.2500	+3.659%	84	418	+491.529%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+1.737%	1	344	+513.171%
2026-05-07	3.9500	4.3000	3.9500	4.0300	-15.158%	3	344	+523.821%
2026-05-06	4.7500	4.7500	4.7500	4.7500	-1.860%	3	343	+429.263%
2026-05-05	4.5500	4.8400	4.5500	4.8400	+32.603%	20	346	+419.421%
2026-04-30	4.3000	4.4500	3.6500	3.6500	-10.976%	8	345	+588.767%
2026-04-29	3.8000	4.2000	3.8000	4.1000	-1.205%	74	343	+513.171%
2026-04-28	4.5000	4.5000	4.1500	4.1500	-3.488%	2	326	+505.783%
2026-04-27	4.5500	4.5500	4.3000	4.3000	-7.725%	44	326	+484.651%
2026-04-24	5.2000	5.2000	4.6600	4.6600	-18.246%	5	327	+439.485%
2026-04-23	5.5000	5.7000	5.5000	5.7000	+11.765%	10	326	+341.053%
2026-04-22	5.0000	5.2000	4.9600	5.1000	+2.823%	21	322	+392.941%
2026-04-21	6.1800	6.1800	4.9500	4.9600	-24.620%	123	199	+406.855%
2026-04-17	6.5000	6.5800	6.5000	6.5800	+7.869%	2	199	+282.067%
2026-04-16	6.8000	6.8000	5.9500	6.1000	-10.949%	50	197	+312.131%
2026-04-15	6.8500	6.8500	6.8500	6.8500	-11.613%	3	150	+267.007%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-3.125%	3	147	+224.387%
2026-04-13	8.0600	8.0600	8.0000	8.0000	-20.398%	6	147	+214.250%
2026-04-09	10.0000	10.1000	9.9000	10.0500	+3.930%	6	141	+150.149%
2026-04-08	9.6700	9.6700	9.6700	9.6700	+3.422%	1	140	+159.979%
2026-04-02	9.4500	9.5000	9.3500	9.3500	-3.109%	3	137	+168.877%
2026-04-01	9.7300	9.7300	9.4500	9.6500	0.000%	9	137	+160.518%
2026-03-31	9.7500	9.7500	9.6500	9.6500	+10.920%	9	130	+160.518%
2026-03-30	8.7000	8.7000	8.7000	8.7000	-13.000%	33	121	+188.966%
2026-03-27	9.6500	10.0000	9.6500	10.0000	+9.290%	3	95	+151.400%
2026-03-26	9.2000	9.2000	9.1500	9.1500	+16.561%	9	94	+174.754%
2026-03-25	7.8500	7.8500	7.8500	7.8500	+8.276%	1	87	+220.255%
2026-03-24	7.2500	7.2500	7.2500	7.2500	+0.694%	5	86	+246.759%
2026-03-23	7.3000	7.3000	7.2000	7.2000	+2.857%	31	84	+249.167%
2026-03-20	7.2700	7.3500	7.0000	7.0000	-1.408%	25	53	+259.143%
2026-03-18	6.8500	7.1000	6.8500	7.1000	-11.250%	8	32	+254.085%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-0.621%	1	24	+214.250%
2026-03-09	7.4200	8.0500	7.4200	8.0500	+12.587%	23	24	+212.298%
2026-03-06	7.2900	7.2900	7.1500	7.1500	-6.045%	3	8	+251.608%
2026-03-05	8.0000	8.0000	7.6100	7.6100	-14.972%	5	9	+230.355%
2026-03-04	8.9500	8.9500	8.9500	8.9500	-22.376%	1	10	+180.894%
2026-02-24	10.7500	11.5300	10.7500	11.5300	+10.865%	7	11	+118.040%
2026-02-20	10.4000	10.4000	10.4000	10.4000	0.000%	5	5	+141.731%