Dark

MRK20261218C110
MRK Dec 18 2026 110.00 Call (MRK261218C00110000)
option OPRA

EOD

May 13, 2025

2.93-20.380%(-0.75)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	2.90	2.93	2.75	2.93	-20.380%	29	269	0.000%
2025-05-12	3.49	3.68	3.49	3.68	+18.710%	2	256	-20.380%
2025-05-08	3.10	3.10	3.10	3.10	-4.615%	3	256	-5.484%
2025-05-07	3.41	3.58	3.25	3.25	-4.130%	3	255	-9.846%
2025-05-06	3.39	3.39	3.39	3.39	-20.609%	1	254	-13.569%
2025-05-05	4.08	4.27	4.08	4.27	-11.042%	2	254	-31.382%
2025-04-30	4.90	4.90	4.19	4.80	+37.143%	13	254	-38.958%
2025-04-24	3.26	3.50	3.26	3.50	+9.375%	2	247	-16.286%
2025-04-17	3.00	3.20	3.00	3.20	-14.667%	2	246	-8.438%
2025-04-08	3.75	3.75	3.75	3.75	-12.791%	10	246	-21.867%
2025-04-04	4.30	4.30	4.30	4.30	-5.495%	14	236	-31.860%
2025-04-02	4.45	4.55	4.45	4.55	-12.331%	3	237	-35.604%
2025-03-27	4.96	5.19	4.96	5.19	+0.581%	2	235	-43.545%
2025-03-26	5.16	5.16	5.16	5.16	-33.419%	10	235	-43.217%
2025-03-13	7.66	7.75	7.66	7.75	-9.357%	2	230	-62.194%
2025-03-07	8.80	8.80	8.55	8.55	+14.000%	286	230	-65.731%
2025-03-04	7.50	7.50	7.50	7.50	+20.968%	8	236	-60.933%
2025-02-28	6.20	6.20	6.20	6.20	+11.712%	6	244	-52.742%
2025-02-26	5.60	5.60	5.55	5.55	-16.541%	8	247	-47.207%
2025-02-24	6.50	6.65	6.50	6.65	+15.652%	2	247	-55.940%
2025-02-21	5.75	5.75	5.75	5.75	+15.927%	2	248	-49.043%
2025-02-20	4.67	4.96	4.67	4.96	+41.714%	2	249	-40.927%
2025-02-18	3.41	3.50	3.41	3.50	-2.778%	2	247	-16.286%
2025-02-14	3.45	3.60	3.45	3.60	-20.000%	10	244	-18.611%
2025-02-10	4.75	5.20	4.50	4.50	-14.286%	11	244	-34.889%
2025-02-05	5.50	5.50	5.25	5.25	+1.942%	4	246	-44.190%
2025-02-04	5.15	5.15	5.15	5.15	-34.059%	5	245	-43.107%
2025-01-22	7.95	7.95	7.81	7.81	+0.128%	10	240	-62.484%
2025-01-21	8.15	8.15	7.80	7.80	-18.750%	22	240	-62.436%
2025-01-17	9.60	9.60	9.60	9.60	+1.053%	20	230	-69.479%
2025-01-14	9.50	9.50	9.50	9.50	-6.034%	2	230	-69.158%
2024-12-26	10.00	10.15	10.00	10.11	+1.100%	8	232	-71.019%
2024-12-20	10.00	10.00	10.00	10.00	-0.794%	5	233	-70.700%
2024-12-17	10.10	10.10	10.08	10.08	-1.946%	3	238	-70.933%
2024-12-16	10.90	10.90	10.28	10.28	-11.226%	9	238	-71.498%
2024-12-06	11.58	11.58	11.58	11.58	-2.607%	2	245	-74.698%
2024-12-05	11.70	11.89	11.70	11.89	+10.605%	18	244	-75.357%
2024-12-04	10.55	10.75	10.55	10.75	-1.376%	2	244	-72.744%
2024-12-03	11.35	11.35	10.90	10.90	-3.540%	8	244	-73.119%
2024-11-27	11.30	11.30	11.22	11.30	+14.488%	12	254	-74.071%
2024-11-26	9.87	9.87	9.87	9.87	-6.445%	7	254	-70.314%
2024-11-25	10.47	10.55	10.45	10.55	+1.248%	4	254	-72.227%
2024-11-22	10.47	10.47	10.42	10.42	+3.682%	20	254	-71.881%
2024-11-21	8.97	10.05	8.79	10.05	+26.415%	49	264	-70.846%
2024-11-19	7.95	7.95	7.95	7.95	-2.812%	5	224	-63.145%
2024-11-18	8.20	8.20	8.18	8.18	-3.765%	5	224	-64.181%
2024-11-15	8.50	8.50	8.50	8.50	0.000%	2	225	-65.529%
2024-11-13	8.46	8.50	8.46	8.50	-23.077%	2	224	-65.529%
2024-11-08	10.44	11.05	10.44	11.05	+3.756%	22	223	-73.484%
2024-11-05	10.65	10.65	10.65	10.65	0.000%	50	214	-72.488%
2024-11-04	10.65	10.65	10.65	10.65	-1.114%	50	264	-72.488%
2024-11-01	10.88	10.88	10.77	10.77	0.000%	112	289	-72.795%
2024-10-31	10.77	10.77	10.77	10.77	-15.197%	50	284	-72.795%
2024-10-30	11.78	12.70	11.78	12.70	+4.959%	3	334	-76.929%
2024-10-29	12.10	12.10	12.10	12.10	-3.200%	2	333	-75.785%
2024-10-28	12.50	12.50	12.50	12.50	-8.088%	12	333	-76.560%
2024-10-22	13.26	13.60	13.26	13.60	-8.294%	141	345	-78.456%
2024-10-18	15.00	15.15	14.83	14.83	-2.434%	10	365	-80.243%
2024-10-14	15.20	15.22	15.20	15.20	-2.376%	30	365	-80.724%
2024-10-10	15.40	15.57	15.10	15.57	+1.765%	127	335	-81.182%
2024-10-08	14.76	15.30	14.76	15.30	-1.290%	2	285	-80.850%
2024-10-04	15.70	15.70	15.50	15.50	-4.557%	4	284	-81.097%
2024-10-03	16.00	16.35	16.00	16.24	-9.274%	21	283	-81.958%
2024-10-01	17.90	17.90	17.90	17.90	-10.186%	1	265	-83.631%
2024-09-19	20.50	20.50	19.93	19.93	+7.093%	3	266	-85.299%
2024-09-13	18.61	18.61	18.61	18.61	+1.917%	2	263	-84.256%
2024-09-11	18.26	18.26	18.26	18.26	-3.895%	1	263	-83.954%
2024-09-09	17.50	19.00	17.50	19.00	-12.037%	3	262	-84.579%
2024-09-05	21.28	21.60	20.40	21.60	+18.033%	40	261	-86.435%
2024-09-04	18.30	18.30	18.30	18.30	-7.809%	1	264	-83.989%
2024-09-03	19.83	19.85	19.83	19.85	-0.451%	8	264	-85.239%
2024-08-28	19.94	19.94	19.94	19.94	+4.947%	1	263	-85.306%
2024-08-20	19.00	19.00	19.00	19.00	+4.972%	1	263	-84.579%
2024-08-16	18.10	18.10	18.10	18.10	+1.401%	4	262	-83.812%
2024-08-15	17.86	17.86	17.85	17.85	-0.833%	4	262	-83.585%
2024-08-14	16.85	18.00	16.85	18.00	-3.485%	51	262	-83.722%
2024-08-12	18.65	18.65	18.65	18.65	+10.682%	1	259	-84.290%
2024-08-07	16.85	16.85	16.85	16.85	-6.389%	7	259	-82.611%
2024-08-05	18.00	18.01	18.00	18.00	-7.928%	13	252	-83.722%
2024-08-02	19.55	19.55	19.55	19.55	+8.611%	2	251	-85.013%
2024-08-01	18.00	18.00	18.00	18.00	+1.695%	2	251	-83.722%
2024-07-31	18.45	18.45	17.00	17.70	-12.808%	22	249	-83.446%
2024-07-30	19.85	20.30	19.18	20.30	-23.106%	16	231	-85.567%
2024-07-23	26.60	26.60	26.40	26.40	-8.651%	10	217	-88.902%
2024-07-15	28.90	28.90	28.90	28.90	+1.582%	8	207	-89.862%
2024-07-10	28.45	28.45	28.45	28.45	+0.211%	1	207	-89.701%
2024-07-05	28.39	28.39	28.39	28.39	-7.585%	1	206	-89.679%
2024-06-13	30.72	30.72	30.72	30.72	+6.482%	2	205	-90.462%
2024-05-29	28.12	28.85	28.12	28.85	+0.945%	4	206	-89.844%
2024-05-28	28.58	28.58	28.58	28.58	-12.062%	10	205	-89.748%
2024-05-22	32.49	32.50	32.49	32.50	-0.459%	10	210	-90.985%
2024-04-29	32.65	32.65	32.65	32.65	+8.797%	1	200	-91.026%
2024-04-24	30.01	30.01	30.01	30.01	+3.661%	1	201	-90.237%
2024-04-19	28.97	28.97	28.95	28.95	-0.241%	100	200	-89.879%
2024-04-18	29.02	29.02	29.02	29.02	0.000%	100	100	-89.904%