Dark

MRK20261016C135
MRK Oct 16 2026 135.00 Call (MRK261016C00135000)
option OPRA

EOD

Sep 3, 2026

17.97+2.452%(+0.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.2400	17.9700	16.2400	17.9700	+2.452%	6	2,053	0.000%
2026-09-02	17.1900	17.5400	16.3800	17.5400	+10.107%	29	2,053	+2.452%
2026-09-01	15.6500	15.9300	15.5200	15.9300	+10.625%	9	2,067	+12.806%
2026-08-31	13.4000	14.4300	13.4000	14.4000	+1.408%	6	2,066	+24.792%
2026-08-28	14.2900	14.2900	13.9000	14.2000	-15.627%	19	2,067	+26.549%
2026-08-27	16.8300	16.8300	16.8300	16.8300	-15.724%	1	2,067	+6.774%
2026-08-26	21.0500	21.0500	19.9700	19.9700	-8.604%	57	2,066	-10.015%
2026-08-25	20.0000	22.0100	20.0000	21.8500	+26.593%	5	2,072	-17.757%
2026-08-24	17.5700	17.5700	17.0600	17.2600	-6.501%	42	2,073	+4.114%
2026-08-21	16.0000	20.6200	16.0000	18.4600	+15.737%	50	2,092	-2.654%
2026-08-20	17.9000	18.1800	15.9500	15.9500	-16.097%	59	2,106	+12.665%
2026-08-19	13.6200	19.4700	13.4500	19.0100	+218.960%	97	2,131	-5.471%
2026-08-18	7.0200	7.0500	5.6500	5.9600	-6.583%	98	2,183	+201.510%
2026-08-17	6.4000	6.7000	5.9000	6.3800	+0.472%	217	2,147	+181.661%
2026-08-14	5.4000	6.3600	5.4000	6.3500	+1.600%	341	2,202	+182.992%
2026-08-13	5.5000	6.2500	5.2000	6.2500	+11.210%	407	2,253	+187.520%
2026-08-12	4.5500	5.6200	4.5500	5.6200	+33.810%	60	2,316	+219.751%
2026-08-11	4.2000	4.2000	3.9500	4.2000	-2.552%	22	2,320	+327.857%
2026-08-10	3.7000	4.4000	3.7000	4.3100	+19.722%	658	2,308	+316.937%
2026-08-07	3.3000	3.6000	2.9600	3.6000	-4.000%	218	2,003	+399.167%
2026-08-06	4.6200	4.6200	3.5000	3.7500	-6.250%	40	1,928	+379.200%
2026-08-05	4.0400	5.0000	3.9500	4.0000	-2.439%	48	1,923	+349.250%
2026-08-04	4.5000	4.5500	3.7600	4.1000	-3.529%	168	1,905	+338.293%
2026-08-03	4.5000	4.5000	3.7700	4.2500	-19.048%	324	1,855	+322.824%
2026-07-31	4.7500	5.5000	4.7500	5.2500	+1.942%	69	1,559	+242.286%
2026-07-30	4.6300	5.1500	4.2500	5.1500	-1.905%	29	1,526	+248.932%
2026-07-29	6.0500	6.3800	5.2000	5.2500	-10.562%	56	1,524	+242.286%
2026-07-28	7.1000	7.4000	5.8700	5.8700	+0.342%	46	1,484	+206.133%
2026-07-27	5.8500	6.4500	5.8500	5.8500	-5.032%	45	1,463	+207.179%
2026-07-24	5.9000	6.1600	5.6000	6.1600	+8.070%	63	1,447	+191.721%
2026-07-23	5.8500	6.0500	5.6800	5.7000	+17.526%	64	1,419	+215.263%
2026-07-22	4.4000	4.9000	4.4000	4.8500	+24.359%	20	1,396	+270.515%
2026-07-21	4.0000	4.0500	3.6500	3.9000	+10.169%	404	1,389	+360.769%
2026-07-20	5.0000	5.0000	3.4500	3.5400	-26.556%	99	1,133	+407.627%
2026-07-17	5.2500	6.5000	4.7500	4.8200	+2.553%	97	1,130	+272.822%
2026-07-16	3.5500	5.2600	3.5500	4.7000	+38.235%	637	1,099	+282.340%
2026-07-15	3.5800	3.9000	3.3900	3.4000	+25.926%	115	1,124	+428.529%
2026-07-14	3.5000	3.5000	2.6000	2.7000	-26.027%	188	1,095	+565.556%
2026-07-13	3.7500	3.7500	3.2800	3.6500	+4.286%	170	965	+392.329%
2026-07-10	4.0500	4.0500	3.2500	3.5000	-15.663%	806	917	+413.429%
2026-07-09	4.3000	4.7000	4.0000	4.1500	-12.632%	116	1,254	+333.012%
2026-07-08	5.5000	5.5000	4.2500	4.7500	-18.525%	58	1,246	+278.316%
2026-07-07	5.7000	5.9000	5.5100	5.8300	+15.446%	195	1,193	+208.233%
2026-07-06	4.8900	5.0500	4.5300	5.0500	-9.009%	12	1,021	+255.842%
2026-07-02	5.3500	6.0000	5.2600	5.5500	+16.597%	660	536	+223.784%
2026-07-01	5.5300	5.5300	4.7000	4.7600	-15.752%	98	536	+277.521%
2026-06-30	5.5600	5.7000	5.5600	5.6500	-5.833%	8	480	+218.053%
2026-06-29	5.2000	6.0000	5.2000	6.0000	+8.108%	3	479	+199.500%
2026-06-26	4.8500	5.5500	4.8500	5.5500	+25.282%	18	477	+223.784%
2026-06-25	3.9500	4.4300	3.9500	4.4300	+51.195%	17	460	+305.643%
2026-06-24	2.9500	3.3700	2.8500	2.9300	+14.453%	31	450	+513.311%
2026-06-23	2.4000	2.5600	2.4000	2.5600	+42.222%	35	444	+601.953%
2026-06-22	1.8100	1.8500	1.7900	1.8000	+15.385%	12	413	+898.333%
2026-06-18	1.5600	1.5600	1.5600	1.5600	-26.761%	5	407	+1,051.923%
2026-06-17	1.8500	2.1300	1.8500	2.1300	0.000%	29	407	+743.662%
2026-06-15	2.3000	2.3300	2.1300	2.1300	-26.298%	25	407	+743.662%
2026-06-12	3.0800	3.0800	2.8900	2.8900	-21.680%	19	422	+521.799%
2026-06-11	3.6900	3.6900	3.6900	3.6900	+17.516%	4	434	+386.992%
2026-06-10	2.8300	3.1700	2.7500	3.1400	-13.973%	33	434	+472.293%
2026-06-09	3.6300	3.6500	3.6200	3.6500	+12.308%	31	446	+392.329%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-13.564%	7	421	+452.923%
2026-06-05	3.9400	4.1200	3.7600	3.7600	+5.915%	19	428	+377.926%
2026-06-04	2.8800	3.5500	2.8800	3.5500	+62.844%	36	428	+406.197%
2026-06-03	2.1800	2.1800	2.1800	2.1800	-5.217%	1	395	+724.312%
2026-06-01	2.7500	2.7500	2.3000	2.3000	-24.837%	15	395	+681.304%
2026-05-29	3.1000	3.1000	3.0600	3.0600	-16.164%	13	397	+487.255%
2026-05-28	3.6500	3.6500	3.6500	3.6500	-14.918%	1	398	+392.329%
2026-05-27	4.2800	4.2900	4.2800	4.2900	+7.250%	14	398	+318.881%
2026-05-26	4.0000	4.0400	3.9500	4.0000	-6.977%	36	384	+349.250%
2026-05-22	4.3000	4.3000	4.3000	4.3000	+72.000%	9	372	+317.907%
2026-05-21	2.2500	2.5000	2.2500	2.5000	+10.132%	47	365	+618.800%
2026-05-19	2.2600	2.3500	2.2000	2.2700	+6.075%	30	365	+691.630%
2026-05-14	2.3100	2.3100	2.1400	2.1400	0.000%	11	313	+739.720%
2026-05-12	2.1400	2.1400	2.1400	2.1400	0.000%	3	313	+739.720%
2026-05-11	2.1400	2.1400	2.1400	2.1400	+8.081%	1	313	+739.720%
2026-05-07	1.8900	2.0800	1.8900	1.9800	-15.745%	103	312	+807.576%
2026-05-05	2.3500	2.3500	2.3500	2.3500	+1.732%	7	342	+664.681%
2026-05-04	2.4100	2.4100	2.3100	2.3100	+5.963%	52	335	+677.922%
2026-05-01	2.2800	2.5000	2.1800	2.1800	+20.442%	12	317	+724.312%
2026-04-30	2.1400	2.1400	1.8100	1.8100	-12.981%	131	317	+892.818%
2026-04-29	2.0600	2.0800	2.0600	2.0800	-5.882%	10	224	+763.942%
2026-04-28	2.2100	2.2100	2.2100	2.2100	-3.070%	5	226	+713.122%
2026-04-27	2.2800	2.2800	2.2800	2.2800	-7.317%	4	231	+688.158%
2026-04-24	2.4600	2.4600	2.4600	2.4600	-20.645%	2	227	+630.488%
2026-04-23	2.9500	3.1000	2.9500	3.1000	-6.061%	3	225	+479.677%
2026-04-16	3.3000	3.4500	3.3000	3.3000	-45.455%	23	227	+444.545%
2026-04-09	5.8000	6.1000	5.8000	6.0500	+45.783%	24	215	+197.025%
2026-04-08	4.1500	4.1500	4.1500	4.1500	-11.702%	2	215	+333.012%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-15.921%	1	213	+282.340%
2026-04-06	5.6400	5.6900	5.5500	5.5900	+4.486%	162	213	+221.467%
2026-04-02	5.7000	5.7000	5.3500	5.3500	-0.926%	7	62	+235.888%
2026-03-31	5.7200	5.8200	5.4000	5.4000	-0.917%	12	62	+232.778%
2026-03-26	5.4500	5.4500	5.4500	5.4500	+6.863%	15	60	+229.725%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+21.429%	1	47	+252.353%
2026-03-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	46	+327.857%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+4.738%	2	45	+327.857%
2026-03-20	4.1400	4.1400	4.0100	4.0100	-3.373%	4	43	+348.130%
2026-03-19	4.1000	4.1500	4.1000	4.1500	0.000%	4	39	+333.012%
2026-03-18	4.1000	4.1500	4.1000	4.1500	-14.433%	14	37	+333.012%
2026-03-10	5.0000	5.0000	4.8500	4.8500	+4.077%	6	30	+270.515%
2026-03-09	4.6600	4.6600	4.6600	4.6600	+10.427%	2	25	+285.622%
2026-03-06	4.2200	4.2200	4.2200	4.2200	-2.989%	2	23	+325.829%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-22.321%	1	21	+313.103%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-24.933%	5	20	+220.893%
2026-02-24	7.4600	7.4600	7.4600	7.4600	0.000%	15	15	+140.885%