Dark

MRK20261016C130
MRK Oct 16 2026 130.00 Call (MRK261016C00130000)
option OPRA

EOD

Jul 21, 2026

5.92+15.400%(+0.79)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.1000	6.1000	5.3500	5.9200	+15.400%	472	3,695	0.000%
2026-07-20	6.8000	6.9000	5.1300	5.1300	-24.000%	196	3,345	+15.400%
2026-07-17	7.6000	9.0000	6.7000	6.7500	-2.174%	196	3,228	-12.296%
2026-07-16	5.1500	7.3500	5.1500	6.9000	+38.000%	291	3,207	-14.203%
2026-07-15	5.1500	5.5000	4.8700	5.0000	+21.951%	66	3,221	+18.400%
2026-07-14	5.0500	5.0500	3.8000	4.1000	-22.642%	245	3,211	+44.390%
2026-07-13	5.0000	5.4000	4.8500	5.3000	+9.504%	206	3,235	+11.698%
2026-07-10	5.9500	5.9500	4.8400	4.8400	-17.966%	116	3,316	+22.314%
2026-07-09	6.3000	6.3000	5.7000	5.9000	-8.951%	71	3,264	+0.339%
2026-07-08	7.7500	7.7500	6.1000	6.4800	-17.975%	110	3,256	-8.642%
2026-07-07	7.8000	8.3000	7.3000	7.9000	+14.493%	161	3,204	-25.063%
2026-07-06	7.0000	7.1500	6.2500	6.9000	-15.854%	1,468	3,156	-14.203%
2026-07-02	7.9700	8.2000	7.5500	8.2000	+38.748%	10	2,324	-27.805%
2026-07-01	7.0000	7.0000	5.9100	5.9100	-23.742%	17	2,324	+0.169%
2026-06-30	7.5600	8.0500	6.9900	7.7500	-3.846%	21	2,320	-23.613%
2026-06-29	6.9700	8.2000	6.9700	8.0600	+14.651%	53	2,318	-26.551%
2026-06-26	7.8600	7.8600	7.0300	7.0300	+7.165%	57	2,356	-15.789%
2026-06-25	5.5000	6.5600	5.3000	6.5600	+49.091%	34	2,345	-9.756%
2026-06-24	4.5000	4.7200	4.0000	4.4000	+15.789%	63	2,340	+34.545%
2026-06-23	3.6500	3.8000	3.5000	3.8000	+42.322%	58	2,322	+55.789%
2026-06-22	2.6700	2.8100	2.4500	2.6700	+8.097%	71	2,286	+121.723%
2026-06-18	2.4700	2.4700	2.4700	2.4700	-19.016%	2	2,245	+139.676%
2026-06-17	2.9900	3.1000	2.9900	3.0500	+0.329%	21	2,245	+94.098%
2026-06-16	2.9700	3.1100	2.8100	3.0400	-0.328%	85	2,245	+94.737%
2026-06-15	3.3400	3.3400	3.0500	3.0500	-31.461%	13	2,233	+94.098%
2026-06-12	4.4800	4.4800	4.4500	4.4500	-15.879%	3	2,234	+33.034%
2026-06-11	5.2500	5.5800	5.2500	5.2900	+25.952%	4	2,233	+11.909%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-16.000%	5	2,234	+40.952%
2026-06-09	4.8000	5.0000	4.3000	5.0000	+8.696%	25	2,234	+18.400%
2026-06-08	5.2000	5.2000	4.6000	4.6000	-18.584%	6	2,215	+28.696%
2026-06-05	5.1000	6.3500	5.1000	5.6500	+14.141%	48	2,215	+4.779%
2026-06-04	4.5500	5.0000	4.1500	4.9500	+58.147%	158	2,241	+19.596%
2026-06-03	3.1000	3.1500	3.1000	3.1300	-10.571%	49	2,154	+89.137%
2026-06-02	3.4200	3.5000	3.4200	3.5000	+9.375%	5	2,150	+69.143%
2026-06-01	3.7500	3.7500	3.2000	3.2000	-28.889%	13	2,153	+85.000%
2026-05-29	4.3500	4.5000	4.3500	4.5000	-8.163%	7	2,154	+31.556%
2026-05-28	5.1200	5.1200	4.9000	4.9000	-9.259%	6	2,155	+20.816%
2026-05-27	5.9500	5.9500	5.4000	5.4000	-14.557%	27	2,154	+9.630%
2026-05-22	5.1500	6.3200	5.1500	6.3200	+80.571%	165	2,128	-6.329%
2026-05-21	3.1600	3.5500	3.1600	3.5000	+7.692%	40	2,126	+69.143%
2026-05-20	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,126	+82.154%
2026-05-19	3.4500	3.4500	3.2500	3.2500	+22.642%	23	2,131	+82.154%
2026-05-15	2.6500	2.6500	2.6300	2.6500	-17.445%	5	2,131	+123.396%
2026-05-14	3.1000	3.2100	3.1000	3.2100	-5.588%	4	2,134	+84.424%
2026-05-13	3.0600	3.4000	3.0600	3.4000	+7.937%	2	2,133	+74.118%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+14.545%	7	2,133	+87.937%
2026-05-11	3.0000	3.2000	2.7500	2.7500	-6.780%	47	2,133	+115.273%
2026-05-08	3.0000	3.0000	2.9500	2.9500	-1.007%	2	2,137	+100.678%
2026-05-07	2.7000	2.9800	2.7000	2.9800	-12.353%	1,650	2,138	+98.658%
2026-05-05	3.3500	3.4000	3.3000	3.4000	+5.590%	18	583	+74.118%
2026-05-04	3.2500	3.3200	3.2200	3.2200	+2.222%	8	583	+83.851%
2026-05-01	2.8700	3.7000	2.8700	3.1500	+26.000%	5	575	+87.937%
2026-04-30	3.2000	3.2800	2.5000	2.5000	-18.033%	178	575	+136.800%
2026-04-29	2.4900	3.0500	2.4700	3.0500	+8.929%	247	442	+94.098%
2026-04-28	3.0000	3.0000	2.8000	2.8000	-13.846%	3	271	+111.429%
2026-04-27	3.3500	3.3500	3.2500	3.2500	-8.451%	11	270	+82.154%
2026-04-24	3.9000	3.9000	3.5500	3.5500	-11.250%	36	259	+66.761%
2026-04-23	4.0500	4.1000	4.0000	4.0000	+6.667%	11	243	+48.000%
2026-04-22	3.4000	3.7500	3.4000	3.7500	-3.101%	9	236	+57.867%
2026-04-21	4.2500	4.2500	3.8700	3.8700	-22.600%	2	228	+52.972%
2026-04-20	5.2500	5.2500	5.0000	5.0000	+4.603%	17	228	+18.400%
2026-04-17	4.8500	4.8500	4.7800	4.7800	+7.416%	2	214	+23.849%
2026-04-16	4.6500	4.7000	4.4500	4.4500	-7.867%	16	212	+33.034%
2026-04-15	4.8300	4.8300	4.8300	4.8300	-28.444%	1	201	+22.567%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-2.174%	1	200	-12.296%
2026-04-10	6.9000	6.9000	6.9000	6.9000	-12.658%	5	200	-14.203%
2026-04-09	7.9000	7.9000	7.9000	7.9000	-1.373%	1	202	-25.063%
2026-04-08	7.0500	8.0100	7.0500	8.0100	+30.244%	10	201	-26.092%
2026-04-07	6.3000	6.3000	5.7000	6.1500	-14.583%	37	195	-3.740%
2026-04-06	7.3500	7.5000	6.9500	7.2000	-1.370%	9	169	-17.778%
2026-04-02	7.3000	7.3000	7.3000	7.3000	+3.546%	3	157	-18.904%
2026-03-31	7.7000	7.7000	7.0500	7.0500	+6.015%	25	157	-16.028%
2026-03-30	6.6500	6.6500	6.6500	6.6500	-5.136%	2	132	-10.977%
2026-03-26	7.1000	7.2000	6.8500	7.0100	+3.088%	6	131	-15.549%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+20.141%	1	126	-12.941%
2026-03-23	5.6600	5.6600	5.6600	5.6600	+2.909%	1	125	+4.594%
2026-03-20	5.1400	5.6000	5.1400	5.5000	+0.917%	17	124	+7.636%
2026-03-19	5.4500	5.4500	5.4000	5.4500	-6.838%	5	117	+8.624%
2026-03-16	5.8500	5.8500	5.8500	5.8500	-1.681%	5	114	+1.197%
2026-03-13	5.9500	5.9500	5.9500	5.9500	+8.974%	4	109	-0.504%
2026-03-12	5.5000	5.5200	5.4600	5.4600	-12.640%	103	113	+8.425%
2026-03-10	6.7000	6.7000	6.2500	6.2500	+14.051%	2	12	-5.280%
2026-03-06	5.4800	5.4800	5.4800	5.4800	-4.696%	2	11	+8.029%
2026-03-05	5.7500	5.7500	5.7500	5.7500	-28.660%	8	11	+2.957%
2026-03-02	8.0600	8.0600	8.0600	8.0600	+3.732%	2	3	-26.551%
2026-02-27	7.7700	7.7700	7.7700	7.7700	-4.074%	4	1	-23.810%
2026-02-25	8.1000	8.1000	8.1000	8.1000	+0.372%	1	4	-26.914%
2026-02-20	8.0700	8.0700	8.0700	8.0700	0.000%	4	4	-26.642%