Dark

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

EOD

Sep 3, 2026

21.85+8.383%(+1.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.7700	21.8500	20.7700	21.8500	+8.383%	5	3,551	0.000%
2026-09-01	20.1500	20.1600	19.5000	20.1600	+8.679%	11	3,548	+8.383%
2026-08-31	17.4000	18.5500	17.4000	18.5500	+0.542%	5	3,553	+17.790%
2026-08-28	17.1500	18.7100	17.1500	18.4500	-11.596%	8	3,549	+18.428%
2026-08-27	21.2000	21.8300	20.8700	20.8700	-14.080%	7	3,554	+4.696%
2026-08-26	24.9300	25.6900	24.0000	24.2900	-8.684%	22	3,554	-10.045%
2026-08-25	21.9000	26.7800	21.9000	26.6000	+21.461%	21	3,565	-17.857%
2026-08-24	20.6900	22.2100	20.6900	21.9000	-2.013%	116	3,575	-0.228%
2026-08-21	21.2500	25.0200	21.2500	22.3500	+4.439%	129	3,585	-2.237%
2026-08-20	21.7500	23.2000	20.6900	21.4000	-7.719%	198	3,557	+2.103%
2026-08-19	18.3500	24.2500	17.3400	23.1900	+163.523%	629	3,586	-5.778%
2026-08-18	10.1300	10.5600	8.5000	8.8000	-3.930%	137	3,913	+148.295%
2026-08-17	9.3500	10.0000	8.3500	9.1600	-0.973%	56	4,011	+138.537%
2026-08-14	8.2500	9.2500	8.0500	9.2500	-1.281%	40	4,020	+136.216%
2026-08-13	8.2200	9.3700	7.8000	9.3700	+14.268%	92	4,049	+133.191%
2026-08-12	6.0000	8.2600	6.0000	8.2000	+32.045%	97	4,041	+166.463%
2026-08-11	6.5000	7.4700	6.0000	6.2100	-3.721%	114	4,044	+251.852%
2026-08-10	6.0000	6.6000	5.8500	6.4500	+16.216%	146	4,074	+238.760%
2026-08-07	5.1300	5.5500	4.6500	5.5500	-0.893%	127	3,965	+293.694%
2026-08-06	7.1000	7.1000	5.4500	5.6000	-6.667%	38	3,917	+290.179%
2026-08-05	6.5300	7.3000	6.0000	6.0000	+0.840%	68	3,920	+264.167%
2026-08-04	5.2000	6.7500	5.2000	5.9500	-3.252%	294	3,926	+267.227%
2026-08-03	6.7500	6.7500	5.6500	6.1500	-18.865%	230	3,948	+255.285%
2026-07-31	6.3800	7.8500	6.3800	7.5800	+3.836%	50	3,781	+188.259%
2026-07-30	6.3500	7.3500	6.0600	7.3000	-0.680%	137	3,758	+199.315%
2026-07-29	7.8300	8.8500	7.0500	7.3500	-13.018%	51	3,675	+197.279%
2026-07-28	9.4500	10.5000	8.4300	8.4500	+4.969%	44	3,659	+158.580%
2026-07-27	8.7200	8.8500	8.0500	8.0500	-4.167%	31	3,683	+171.429%
2026-07-24	8.4000	8.5500	7.5000	8.4000	+4.218%	89	3,691	+160.119%
2026-07-23	7.5000	8.5000	7.5000	8.0600	+20.299%	137	3,681	+171.092%
2026-07-22	6.5000	7.2500	6.5000	6.7000	+13.176%	56	3,715	+226.119%
2026-07-21	6.1000	6.1000	5.3500	5.9200	+15.400%	472	3,695	+269.088%
2026-07-20	6.8000	6.9000	5.1300	5.1300	-24.000%	196	3,345	+325.926%
2026-07-17	7.6000	9.0000	6.7000	6.7500	-2.174%	196	3,228	+223.704%
2026-07-16	5.1500	7.3500	5.1500	6.9000	+38.000%	291	3,207	+216.667%
2026-07-15	5.1500	5.5000	4.8700	5.0000	+21.951%	66	3,221	+337.000%
2026-07-14	5.0500	5.0500	3.8000	4.1000	-22.642%	245	3,211	+432.927%
2026-07-13	5.0000	5.4000	4.8500	5.3000	+9.504%	206	3,235	+312.264%
2026-07-10	5.9500	5.9500	4.8400	4.8400	-17.966%	116	3,316	+351.446%
2026-07-09	6.3000	6.3000	5.7000	5.9000	-8.951%	71	3,264	+270.339%
2026-07-08	7.7500	7.7500	6.1000	6.4800	-17.975%	110	3,256	+237.191%
2026-07-07	7.8000	8.3000	7.3000	7.9000	+14.493%	161	3,204	+176.582%
2026-07-06	7.0000	7.1500	6.2500	6.9000	-15.854%	1,468	3,156	+216.667%
2026-07-02	7.9700	8.2000	7.5500	8.2000	+38.748%	10	2,324	+166.463%
2026-07-01	7.0000	7.0000	5.9100	5.9100	-23.742%	17	2,324	+269.712%
2026-06-30	7.5600	8.0500	6.9900	7.7500	-3.846%	21	2,320	+181.935%
2026-06-29	6.9700	8.2000	6.9700	8.0600	+14.651%	53	2,318	+171.092%
2026-06-26	7.8600	7.8600	7.0300	7.0300	+7.165%	57	2,356	+210.811%
2026-06-25	5.5000	6.5600	5.3000	6.5600	+49.091%	34	2,345	+233.079%
2026-06-24	4.5000	4.7200	4.0000	4.4000	+15.789%	63	2,340	+396.591%
2026-06-23	3.6500	3.8000	3.5000	3.8000	+42.322%	58	2,322	+475.000%
2026-06-22	2.6700	2.8100	2.4500	2.6700	+8.097%	71	2,286	+718.352%
2026-06-18	2.4700	2.4700	2.4700	2.4700	-19.016%	2	2,245	+784.615%
2026-06-17	2.9900	3.1000	2.9900	3.0500	+0.329%	21	2,245	+616.393%
2026-06-16	2.9700	3.1100	2.8100	3.0400	-0.328%	85	2,245	+618.750%
2026-06-15	3.3400	3.3400	3.0500	3.0500	-31.461%	13	2,233	+616.393%
2026-06-12	4.4800	4.4800	4.4500	4.4500	-15.879%	3	2,234	+391.011%
2026-06-11	5.2500	5.5800	5.2500	5.2900	+25.952%	4	2,233	+313.043%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-16.000%	5	2,234	+420.238%
2026-06-09	4.8000	5.0000	4.3000	5.0000	+8.696%	25	2,234	+337.000%
2026-06-08	5.2000	5.2000	4.6000	4.6000	-18.584%	6	2,215	+375.000%
2026-06-05	5.1000	6.3500	5.1000	5.6500	+14.141%	48	2,215	+286.726%
2026-06-04	4.5500	5.0000	4.1500	4.9500	+58.147%	158	2,241	+341.414%
2026-06-03	3.1000	3.1500	3.1000	3.1300	-10.571%	49	2,154	+598.083%
2026-06-02	3.4200	3.5000	3.4200	3.5000	+9.375%	5	2,150	+524.286%
2026-06-01	3.7500	3.7500	3.2000	3.2000	-28.889%	13	2,153	+582.813%
2026-05-29	4.3500	4.5000	4.3500	4.5000	-8.163%	7	2,154	+385.556%
2026-05-28	5.1200	5.1200	4.9000	4.9000	-9.259%	6	2,155	+345.918%
2026-05-27	5.9500	5.9500	5.4000	5.4000	-14.557%	27	2,154	+304.630%
2026-05-22	5.1500	6.3200	5.1500	6.3200	+80.571%	165	2,128	+245.728%
2026-05-21	3.1600	3.5500	3.1600	3.5000	+7.692%	40	2,126	+524.286%
2026-05-20	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,126	+572.308%
2026-05-19	3.4500	3.4500	3.2500	3.2500	+22.642%	23	2,131	+572.308%
2026-05-15	2.6500	2.6500	2.6300	2.6500	-17.445%	5	2,131	+724.528%
2026-05-14	3.1000	3.2100	3.1000	3.2100	-5.588%	4	2,134	+580.685%
2026-05-13	3.0600	3.4000	3.0600	3.4000	+7.937%	2	2,133	+542.647%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+14.545%	7	2,133	+593.651%
2026-05-11	3.0000	3.2000	2.7500	2.7500	-6.780%	47	2,133	+694.545%
2026-05-08	3.0000	3.0000	2.9500	2.9500	-1.007%	2	2,137	+640.678%
2026-05-07	2.7000	2.9800	2.7000	2.9800	-12.353%	1,650	2,138	+633.221%
2026-05-05	3.3500	3.4000	3.3000	3.4000	+5.590%	18	583	+542.647%
2026-05-04	3.2500	3.3200	3.2200	3.2200	+2.222%	8	583	+578.571%
2026-05-01	2.8700	3.7000	2.8700	3.1500	+26.000%	5	575	+593.651%
2026-04-30	3.2000	3.2800	2.5000	2.5000	-18.033%	178	575	+774.000%
2026-04-29	2.4900	3.0500	2.4700	3.0500	+8.929%	247	442	+616.393%
2026-04-28	3.0000	3.0000	2.8000	2.8000	-13.846%	3	271	+680.357%
2026-04-27	3.3500	3.3500	3.2500	3.2500	-8.451%	11	270	+572.308%
2026-04-24	3.9000	3.9000	3.5500	3.5500	-11.250%	36	259	+515.493%
2026-04-23	4.0500	4.1000	4.0000	4.0000	+6.667%	11	243	+446.250%
2026-04-22	3.4000	3.7500	3.4000	3.7500	-3.101%	9	236	+482.667%
2026-04-21	4.2500	4.2500	3.8700	3.8700	-22.600%	2	228	+464.599%
2026-04-20	5.2500	5.2500	5.0000	5.0000	+4.603%	17	228	+337.000%
2026-04-17	4.8500	4.8500	4.7800	4.7800	+7.416%	2	214	+357.113%
2026-04-16	4.6500	4.7000	4.4500	4.4500	-7.867%	16	212	+391.011%
2026-04-15	4.8300	4.8300	4.8300	4.8300	-28.444%	1	201	+352.381%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-2.174%	1	200	+223.704%
2026-04-10	6.9000	6.9000	6.9000	6.9000	-12.658%	5	200	+216.667%
2026-04-09	7.9000	7.9000	7.9000	7.9000	-1.373%	1	202	+176.582%
2026-04-08	7.0500	8.0100	7.0500	8.0100	+30.244%	10	201	+172.784%
2026-04-07	6.3000	6.3000	5.7000	6.1500	-14.583%	37	195	+255.285%
2026-04-06	7.3500	7.5000	6.9500	7.2000	-1.370%	9	169	+203.472%
2026-04-02	7.3000	7.3000	7.3000	7.3000	+3.546%	3	157	+199.315%
2026-03-31	7.7000	7.7000	7.0500	7.0500	+6.015%	25	157	+209.929%
2026-03-30	6.6500	6.6500	6.6500	6.6500	-5.136%	2	132	+228.571%
2026-03-26	7.1000	7.2000	6.8500	7.0100	+3.088%	6	131	+211.698%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+20.141%	1	126	+221.324%
2026-03-23	5.6600	5.6600	5.6600	5.6600	+2.909%	1	125	+286.042%
2026-03-20	5.1400	5.6000	5.1400	5.5000	+0.917%	17	124	+297.273%
2026-03-19	5.4500	5.4500	5.4000	5.4500	-6.838%	5	117	+300.917%
2026-03-16	5.8500	5.8500	5.8500	5.8500	-1.681%	5	114	+273.504%
2026-03-13	5.9500	5.9500	5.9500	5.9500	+8.974%	4	109	+267.227%
2026-03-12	5.5000	5.5200	5.4600	5.4600	-12.640%	103	113	+300.183%
2026-03-10	6.7000	6.7000	6.2500	6.2500	+14.051%	2	12	+249.600%
2026-03-06	5.4800	5.4800	5.4800	5.4800	-4.696%	2	11	+298.723%
2026-03-05	5.7500	5.7500	5.7500	5.7500	-28.660%	8	11	+280.000%
2026-03-02	8.0600	8.0600	8.0600	8.0600	+3.732%	2	3	+171.092%
2026-02-27	7.7700	7.7700	7.7700	7.7700	-4.074%	4	1	+181.210%
2026-02-25	8.1000	8.1000	8.1000	8.1000	+0.372%	1	4	+169.753%
2026-02-20	8.0700	8.0700	8.0700	8.0700	0.000%	4	4	+170.756%