Dark

MRK20261016C150
MRK Oct 16 2026 150.00 Call (MRK261016C00150000)
option OPRA

EOD

Sep 3, 2026

7.00+7.527%(+0.49)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.7000	7.0000	5.3200	7.0000	+7.527%	183	3,897	0.000%
2026-09-02	6.7500	7.3500	5.7500	6.5100	+14.613%	124	3,929	+7.527%
2026-09-01	5.8000	6.6200	5.1700	5.6800	+11.373%	149	3,934	+23.239%
2026-08-31	4.8000	5.1000	4.3500	5.1000	-1.923%	123	3,902	+37.255%
2026-08-28	4.3000	5.4500	3.9000	5.2000	-12.605%	234	3,872	+34.615%
2026-08-27	6.2000	7.1600	5.9500	5.9500	-24.684%	854	3,797	+17.647%
2026-08-26	9.5500	9.5500	7.9000	7.9000	-25.118%	34	3,399	-11.392%
2026-08-25	7.5000	10.8000	7.5000	10.5500	+58.886%	102	3,413	-33.649%
2026-08-24	7.4500	7.4500	6.3000	6.6400	-19.515%	760	3,425	+5.422%
2026-08-21	6.5000	9.8200	6.5000	8.2500	+24.247%	107	2,773	-15.152%
2026-08-20	8.1000	8.1000	6.2500	6.6400	-25.810%	402	2,761	+5.422%
2026-08-19	5.8500	9.5900	3.9500	8.9500	+553.285%	980	2,746	-21.788%
2026-08-18	1.8600	1.8600	1.2700	1.3700	-2.143%	219	2,741	+410.949%
2026-08-17	1.4200	1.6400	1.3500	1.4000	-9.677%	449	2,654	+400.000%
2026-08-14	1.2400	1.5800	1.2100	1.5500	+3.333%	547	2,318	+351.613%
2026-08-13	1.2500	1.5000	1.2500	1.5000	+28.205%	276	1,829	+366.667%
2026-08-12	0.8400	1.2800	0.8400	1.1700	+14.706%	335	1,849	+498.291%
2026-08-11	1.0300	1.0300	1.0200	1.0200	+12.088%	5	1,523	+586.275%
2026-08-10	0.9100	0.9100	0.9100	0.9100	+16.667%	3	1,523	+669.231%
2026-08-07	0.6500	0.7800	0.6400	0.7800	-11.364%	8	1,523	+797.436%
2026-08-06	1.1300	1.1300	0.8800	0.8800	-6.383%	7	1,524	+695.455%
2026-08-05	1.1300	1.1300	0.9400	0.9400	-4.082%	18	1,520	+644.681%
2026-08-04	1.0200	1.0500	0.9000	0.9800	-34.667%	149	1,507	+614.286%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-2.597%	4	1,403	+366.667%
2026-07-31	1.2500	1.5400	1.2500	1.5400	+37.500%	9	1,407	+354.545%
2026-07-30	1.1500	1.3500	1.1000	1.1200	-30.000%	160	1,408	+525.000%
2026-07-29	1.6500	1.9400	1.6000	1.6000	-12.568%	63	1,350	+337.500%
2026-07-28	2.1000	2.5600	1.8300	1.8300	+2.235%	11	1,336	+282.514%
2026-07-27	2.0000	2.0000	1.7900	1.7900	-7.254%	5	1,334	+291.061%
2026-07-24	1.8000	1.9300	1.7200	1.9300	+6.044%	32	1,332	+262.694%
2026-07-23	1.7000	1.9200	1.7000	1.8200	+27.273%	9	1,314	+284.615%
2026-07-22	1.2800	1.5400	1.2800	1.4300	+24.348%	146	1,312	+389.510%
2026-07-21	1.0900	1.1500	1.0500	1.1500	+9.524%	16	1,322	+508.696%
2026-07-20	1.4000	1.4000	1.0500	1.0500	-35.583%	44	1,307	+566.667%
2026-07-17	1.7200	1.9700	1.2600	1.6300	+1.242%	179	1,267	+329.448%
2026-07-16	1.2500	1.6100	1.2500	1.6100	+61.000%	43	1,129	+334.783%
2026-07-15	0.9700	1.0000	0.9700	1.0000	+28.205%	4	1,119	+600.000%
2026-07-14	0.8200	0.8200	0.7200	0.7800	-25.714%	4	1,119	+797.436%
2026-07-13	1.0000	1.0500	0.7200	1.0500	-4.545%	6	1,116	+566.667%
2026-07-10	1.0900	1.1000	1.0900	1.1000	-12.000%	2	1,118	+536.364%
2026-07-09	1.3600	1.3600	1.2500	1.2500	-21.384%	16	1,118	+460.000%
2026-07-08	1.7800	1.7800	1.4200	1.5900	-17.188%	9	1,117	+340.252%
2026-07-07	2.0000	2.0000	1.9200	1.9200	+20.000%	14	1,112	+264.583%
2026-07-06	2.1000	2.1000	1.5000	1.6000	-17.098%	8	1,110	+337.500%
2026-07-02	1.8600	1.9300	1.8600	1.9300	+22.930%	17	1,099	+262.694%
2026-07-01	1.5000	1.5900	1.5000	1.5700	-16.489%	43	1,099	+345.860%
2026-06-30	1.8800	1.8800	1.8600	1.8800	-6.000%	162	1,097	+272.340%
2026-06-29	1.7000	2.0000	1.6700	2.0000	+7.527%	235	973	+250.000%
2026-06-26	1.8600	2.0000	1.8000	1.8600	+28.276%	901	811	+276.344%
2026-06-25	1.1000	1.4600	1.1000	1.4500	+81.250%	19	183	+382.759%
2026-06-24	0.8000	0.8000	0.8000	0.8000	+8.108%	2	198	+775.000%
2026-06-23	0.7700	0.7700	0.6700	0.7400	+8.824%	80	197	+845.946%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-12.821%	3	128	+929.412%
2026-06-15	0.7800	0.7800	0.7800	0.7800	-39.535%	50	128	+797.436%
2026-06-12	1.3500	1.3600	1.2900	1.2900	-4.444%	28	128	+442.636%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+33.663%	10	104	+418.519%
2026-06-10	1.0100	1.0100	1.0100	1.0100	-19.200%	3	94	+593.069%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-21.384%	30	94	+460.000%
2026-06-05	1.5900	1.5900	1.5900	1.5900	+6.000%	3	72	+340.252%
2026-05-27	1.6400	1.6400	1.5000	1.5000	-11.765%	6	75	+366.667%
2026-05-22	1.2600	1.7000	1.2600	1.7000	+120.779%	6	74	+311.765%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+5.479%	2	68	+809.091%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+5.797%	10	66	+858.904%
2026-05-08	0.6900	0.6900	0.6900	0.6900	-5.479%	2	66	+914.493%
2026-04-30	0.7300	0.7300	0.7300	0.7300	-12.048%	1	66	+858.904%
2026-04-29	0.8300	0.8300	0.8000	0.8300	0.000%	37	66	+743.373%
2026-04-27	0.8300	0.8300	0.8300	0.8300	-20.192%	10	49	+743.373%
2026-04-21	1.0400	1.0400	1.0400	1.0400	-22.388%	2	37	+573.077%
2026-04-16	1.3400	1.3400	1.3400	1.3400	-18.293%	1	37	+422.388%
2026-04-14	1.6400	1.6400	1.6400	1.6400	-32.231%	10	37	+326.829%
2026-03-31	2.4200	2.4200	2.4200	2.4200	-13.571%	11	37	+189.256%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+63.743%	15	26	+150.000%
2026-03-24	1.7100	1.7100	1.7100	1.7100	+42.500%	1	11	+309.357%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-47.598%	3	10	+483.333%
2026-03-10	2.2600	2.2900	2.2600	2.2900	+2.691%	3	7	+205.677%
2026-03-09	2.2300	2.2300	2.2300	2.2300	-8.980%	1	5	+213.901%
2026-02-26	2.4500	2.4500	2.4500	2.4500	0.000%	4	4	+185.714%