Dark

MRK20261016C145
MRK Oct 16 2026 145.00 Call (MRK261016C00145000)
option OPRA

EOD

Sep 3, 2026

9.77+4.047%(+0.38)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.2300	9.9300	8.9000	9.7700	+4.047%	23	1,811	0.000%
2026-09-02	8.7900	10.0200	8.7900	9.3900	+10.993%	34	1,817	+4.047%
2026-09-01	8.2500	8.6100	7.7100	8.4600	+15.102%	56	1,842	+15.485%
2026-08-31	6.7100	7.4000	6.7100	7.3500	-3.922%	8	1,826	+32.925%
2026-08-28	7.9000	7.9000	7.3000	7.6500	-20.889%	24	1,819	+27.712%
2026-08-27	8.9000	9.8600	8.9000	9.6700	-18.876%	22	1,823	+1.034%
2026-08-26	13.2200	13.2200	11.9200	11.9200	-13.623%	6	1,822	-18.037%
2026-08-25	11.8700	14.0400	11.8700	13.8000	+45.263%	95	1,822	-29.203%
2026-08-24	10.2200	10.2200	9.5000	9.5000	-17.535%	48	1,788	+2.842%
2026-08-21	11.0500	12.0500	10.9700	11.5200	+26.872%	51	1,789	-15.191%
2026-08-20	10.7400	11.0000	9.0800	9.0800	-26.179%	16	1,777	+7.599%
2026-08-19	7.6500	12.5500	7.0500	12.3000	+434.783%	261	1,782	-20.569%
2026-08-18	2.5700	3.0000	2.2300	2.3000	-8.367%	95	1,782	+324.783%
2026-08-17	2.4700	2.6700	2.2400	2.5100	-1.953%	68	1,718	+289.243%
2026-08-14	2.2200	2.5600	2.2200	2.5600	+6.224%	12	1,705	+281.641%
2026-08-13	2.1500	2.4600	2.0400	2.4100	+9.545%	75	1,702	+305.394%
2026-08-12	1.4500	2.2000	1.4500	2.2000	+51.724%	77	1,682	+344.091%
2026-08-11	1.6000	2.0000	1.4000	1.4500	-7.051%	10	1,685	+573.793%
2026-08-10	1.3500	1.6400	1.3500	1.5600	+22.835%	99	1,677	+526.282%
2026-08-07	1.1900	1.3300	1.0800	1.2700	-15.333%	130	1,688	+669.291%
2026-08-06	1.5500	1.5500	1.3800	1.5000	+2.041%	91	1,687	+551.333%
2026-08-05	2.0200	2.0800	1.4700	1.4700	-10.909%	197	1,780	+564.626%
2026-08-04	1.5000	1.9000	1.4700	1.6500	-11.765%	61	1,746	+492.121%
2026-08-03	1.7200	1.8700	1.5500	1.8700	-18.696%	75	1,778	+422.460%
2026-07-31	1.9600	2.4000	1.9600	2.3000	+3.139%	232	1,776	+324.783%
2026-07-30	1.8500	2.2600	1.7500	2.2300	-10.081%	119	1,594	+338.117%
2026-07-29	2.5100	2.9400	2.4800	2.4800	-8.824%	57	1,526	+293.952%
2026-07-28	3.8500	3.8500	2.7000	2.7200	0.000%	58	1,486	+259.191%
2026-07-27	2.9500	2.9800	2.6500	2.7200	-5.882%	23	1,446	+259.191%
2026-07-24	2.6500	2.8900	2.6200	2.8900	+5.474%	107	1,447	+238.062%
2026-07-23	2.8700	2.8900	2.6500	2.7400	+18.103%	398	1,366	+256.569%
2026-07-22	1.9800	2.3300	1.9800	2.3200	+23.404%	23	995	+321.121%
2026-07-21	1.7500	1.8800	1.5700	1.8800	+26.174%	52	976	+419.681%
2026-07-20	1.9400	1.9400	1.4900	1.4900	-35.498%	32	955	+555.705%
2026-07-17	2.5400	2.8400	2.3100	2.3100	+5.479%	642	941	+322.944%
2026-07-16	2.1900	2.5000	2.1900	2.1900	+46.980%	73	491	+346.119%
2026-07-15	1.5800	1.5900	1.4900	1.4900	+36.697%	27	467	+555.705%
2026-07-14	1.2200	1.2200	1.0400	1.0900	-29.677%	21	471	+796.330%
2026-07-13	1.5800	1.6400	1.5100	1.5500	+2.649%	175	465	+530.323%
2026-07-10	1.7200	1.7200	1.5100	1.5100	-22.959%	183	390	+547.020%
2026-07-09	2.0500	2.0900	1.8900	1.9600	-12.889%	14	536	+398.469%
2026-07-08	2.2000	2.3600	2.2000	2.2500	-17.279%	9	532	+334.222%
2026-07-07	2.7900	3.0400	2.7200	2.7200	+9.237%	166	529	+259.191%
2026-07-06	3.1000	3.1000	2.2200	2.4900	-18.627%	15	445	+292.369%
2026-07-02	2.7000	3.0600	2.7000	3.0600	+10.469%	158	281	+219.281%
2026-06-30	2.8600	2.8600	2.4000	2.7700	+3.358%	12	281	+252.708%
2026-06-29	2.4300	2.6800	2.4000	2.6800	+5.512%	27	281	+264.552%
2026-06-26	2.5400	2.5400	2.5400	2.5400	+47.674%	1	267	+284.646%
2026-06-25	1.7200	1.7200	1.7200	1.7200	+33.333%	1	267	+468.023%
2026-06-24	1.2900	1.2900	1.2900	1.2900	+21.698%	1	267	+657.364%
2026-06-23	1.0600	1.0600	1.0600	1.0600	+82.759%	5	267	+821.698%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-47.273%	1	262	+1,584.483%
2026-06-15	1.0600	1.1000	1.0600	1.1000	-39.560%	6	261	+788.182%
2026-06-11	1.8200	1.8200	1.8200	1.8200	+34.815%	2	267	+436.813%
2026-06-10	1.3400	1.3500	1.3400	1.3500	-23.729%	7	267	+623.704%
2026-06-09	1.7700	1.7700	1.7700	1.7700	-3.804%	3	274	+451.977%
2026-06-08	1.8400	1.8400	1.8400	1.8400	-20.000%	8	277	+430.978%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+88.525%	2	277	+324.783%
2026-06-01	1.0700	1.2200	1.0600	1.2200	-26.946%	9	277	+700.820%
2026-05-29	1.5600	1.6700	1.5600	1.6700	-18.537%	2	285	+485.030%
2026-05-27	2.3000	2.3000	2.0300	2.0500	-2.844%	22	285	+376.585%
2026-05-26	2.0400	2.1100	2.0300	2.1100	+0.476%	54	284	+363.033%
2026-05-22	2.1000	2.1000	2.1000	2.1000	+90.909%	1	283	+365.238%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-0.901%	8	282	+788.182%
2026-05-19	1.1100	1.1100	1.1100	1.1100	+5.714%	2	282	+780.180%
2026-05-14	1.0000	1.0900	1.0000	1.0500	-3.670%	17	286	+830.476%
2026-05-11	1.0900	1.0900	1.0900	1.0900	0.000%	1	290	+796.330%
2026-05-06	1.0900	1.0900	1.0900	1.0900	-9.167%	8	290	+796.330%
2026-05-05	1.1000	1.2000	1.1000	1.2000	+8.108%	2	282	+714.167%
2026-05-01	1.1100	1.1100	1.1100	1.1100	-5.932%	1	283	+780.180%
2026-04-27	1.1000	1.1800	1.1000	1.1800	-7.087%	3	283	+727.966%
2026-04-22	1.2700	1.2700	1.2700	1.2700	-2.308%	2	283	+669.291%
2026-04-21	1.2400	1.3000	1.2400	1.3000	-56.522%	7	283	+651.538%
2026-04-10	2.9800	3.0500	2.9800	2.9900	-8.000%	21	283	+226.756%
2026-04-09	3.1000	3.3500	3.1000	3.2500	+23.106%	144	262	+200.615%
2026-04-07	2.6400	2.6400	2.6400	2.6400	-15.655%	3	180	+270.076%
2026-04-06	3.2000	3.2000	3.1300	3.1300	+4.333%	34	180	+212.141%
2026-04-02	3.0300	3.1500	3.0000	3.0000	-1.639%	23	149	+225.667%
2026-03-31	3.4500	3.4500	2.9900	3.0500	-1.613%	155	149	+220.328%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+6.897%	9	13	+215.161%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+23.404%	1	7	+236.897%
2026-03-19	2.3500	2.3500	2.3500	2.3500	-29.851%	1	6	+315.745%
2026-03-04	3.3500	3.4000	3.3500	3.3500	-26.374%	3	5	+191.642%
2026-02-23	4.2000	4.5500	4.2000	4.5500	0.000%	2	2	+114.725%