Dark

MRK20261218C75
MRK Dec 18 2026 75.00 Call (MRK261218C00075000)
option OPRA

Inactive

Apr 23, 2026

41.00+5.534%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-23	41.0000	41.0000	41.0000	41.0000	+5.534%	2	193	0.000%
2026-04-21	38.8500	38.8500	38.8500	38.8500	-11.301%	1	195	+5.534%
2026-04-20	43.8000	43.8000	43.8000	43.8000	-5.603%	1	195	-6.393%
2026-04-13	46.4000	46.4000	46.4000	46.4000	+13.420%	200	196	-11.638%
2026-03-20	40.9100	40.9100	40.9100	40.9100	-5.279%	1	286	+0.220%
2026-03-13	43.1900	43.1900	43.1900	43.1900	+1.743%	1	286	-5.071%
2026-03-11	42.4500	42.4500	42.4500	42.4500	+4.172%	10	287	-3.416%
2026-03-06	40.7500	40.7500	40.7500	40.7500	-13.113%	1	287	+0.613%
2026-03-03	46.9000	46.9000	46.9000	46.9000	+2.919%	1	287	-12.580%
2026-02-12	45.5700	45.5700	45.5700	45.5700	-5.358%	5	287	-10.029%
2026-02-06	48.1500	48.1500	48.1500	48.1500	+30.135%	7	289	-14.849%
2026-01-14	37.0000	37.0000	37.0000	37.0000	-2.297%	1	289	+10.811%
2026-01-07	37.8700	37.8700	37.8700	37.8700	+6.108%	1	289	+8.265%
2026-01-06	35.6900	35.6900	35.6900	35.6900	+7.988%	5	289	+14.878%
2026-01-05	33.0500	33.0500	33.0500	33.0500	+3.185%	1	284	+24.054%
2025-12-23	32.0300	32.0300	32.0300	32.0300	+6.589%	2	284	+28.005%
2025-12-22	30.0500	30.0500	30.0500	30.0500	+16.023%	1	284	+36.439%
2025-12-09	26.1000	26.1000	25.7600	25.9000	-0.538%	9	284	+58.301%
2025-12-08	25.6500	26.0400	25.6500	26.0400	-7.000%	2	288	+57.450%
2025-12-05	28.0000	28.0000	28.0000	28.0000	-6.009%	1	288	+46.429%
2025-12-01	29.7900	29.7900	29.7900	29.7900	-8.197%	1	288	+37.630%
2025-11-26	32.4500	32.4500	32.4500	32.4500	+14.664%	1	289	+26.348%
2025-11-24	28.3000	28.3000	28.3000	28.3000	+19.662%	1	289	+44.876%
2025-11-20	23.6500	23.6500	23.6500	23.6500	+0.638%	1	288	+73.362%
2025-11-19	23.9300	23.9300	23.5000	23.5000	-7.115%	11	289	+74.468%
2025-11-18	25.0500	25.3000	24.7800	25.3000	+17.401%	3	288	+62.055%
2025-11-17	22.0000	23.0200	21.5500	21.5500	-2.045%	5	288	+90.255%
2025-11-14	22.0000	22.0000	22.0000	22.0000	+0.640%	1	288	+86.364%
2025-11-12	21.3000	21.8600	21.3000	21.8600	+10.684%	2	289	+87.557%
2025-11-11	18.9000	19.7500	18.9000	19.7500	+24.214%	23	288	+107.595%
2025-11-06	15.9000	15.9000	15.9000	15.9000	+13.571%	1	265	+157.862%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-10.771%	4	261	+192.857%
2025-10-31	15.6900	15.6900	15.6900	15.6900	+4.950%	8	261	+161.313%
2025-10-30	14.9500	14.9500	14.9500	14.9500	-11.012%	2	261	+174.247%
2025-10-28	16.8000	16.8000	16.8000	16.8000	-4.219%	3	259	+144.048%
2025-10-27	17.5400	17.5400	17.5400	17.5400	+3.176%	1	256	+133.751%
2025-10-20	17.0000	17.0000	17.0000	17.0000	+8.974%	1	256	+141.176%
2025-10-17	15.6000	15.6000	15.6000	15.6000	-20.000%	1	257	+162.821%
2025-10-02	20.4500	20.4500	19.5000	19.5000	+4.000%	3	257	+110.256%
2025-10-01	17.7400	18.7500	17.7400	18.7500	+26.263%	3	256	+118.667%
2025-09-30	14.8500	14.8500	14.8500	14.8500	+32.000%	1	256	+176.094%
2025-09-26	11.2300	11.2500	11.2300	11.2500	+3.591%	2	257	+264.444%
2025-09-25	11.2000	11.2000	10.8600	10.8600	-11.129%	3	257	+277.532%
2025-09-24	12.2200	12.2200	12.2200	12.2200	-14.545%	1	254	+235.516%
2025-09-12	14.3000	14.3000	14.3000	14.3000	-4.667%	1	253	+186.713%
2025-09-11	15.0000	15.0000	15.0000	15.0000	-7.692%	1	253	+173.333%
2025-08-26	16.1000	16.2500	16.1000	16.2500	+1.246%	19	253	+152.308%
2025-08-25	16.0500	16.0500	16.0500	16.0500	-7.759%	1	243	+155.452%
2025-08-22	17.4000	17.4000	17.4000	17.4000	+3.325%	3	244	+135.632%
2025-08-21	16.8400	16.8400	16.8400	16.8400	+18.759%	1	244	+143.468%
2025-08-13	14.1000	14.1800	14.1000	14.1800	+2.383%	2	244	+189.140%
2025-08-11	13.8500	13.8500	13.8500	13.8500	+14.938%	2	244	+196.029%
2025-08-04	12.0500	12.0500	12.0500	12.0500	-3.984%	1	244	+240.249%
2025-08-01	12.5500	12.5500	12.5500	12.5500	+6.627%	3	243	+226.693%
2025-07-31	13.5300	13.5300	11.7700	11.7700	-12.164%	234	243	+248.343%
2025-07-29	12.2000	13.4000	11.2900	13.4000	-15.511%	31	108	+205.970%
2025-07-25	15.8600	15.8600	15.8600	15.8600	+11.298%	1	77	+158.512%
2025-07-22	14.2500	14.2500	14.2500	14.2500	+12.205%	3	78	+187.719%
2025-07-21	12.8000	12.8000	12.7000	12.7000	-11.806%	3	81	+222.835%
2025-07-15	14.4000	14.4000	14.4000	14.4000	-10.836%	1	79	+184.722%
2025-07-14	16.1500	16.1500	16.1500	16.1500	-3.177%	1	80	+153.870%
2025-07-10	16.9000	16.9000	16.6800	16.6800	+8.312%	28	81	+145.803%
2025-07-01	14.5500	15.4000	14.5500	15.4000	+16.226%	2	77	+166.234%
2025-06-30	13.2500	13.2500	13.2500	13.2500	-4.332%	1	77	+209.434%
2025-06-26	13.8500	13.8500	13.8500	13.8500	-4.483%	2	76	+196.029%
2025-06-23	14.5000	14.5000	14.5000	14.5000	+1.826%	6	76	+182.759%
2025-06-20	13.9500	14.2400	13.9500	14.2400	+5.092%	6	82	+187.921%
2025-06-17	14.2500	14.2500	13.5500	13.5500	-11.438%	5	79	+202.583%
2025-06-10	15.1000	15.3000	15.1000	15.3000	+10.469%	2	74	+167.974%
2025-06-09	14.0000	14.0000	13.8500	13.8500	+0.290%	2	73	+196.029%
2025-06-06	13.8100	13.8100	13.8100	13.8100	+1.919%	2	75	+196.886%
2025-06-05	13.5500	13.5500	13.5500	13.5500	+0.370%	2	76	+202.583%
2025-06-04	13.5000	13.5000	13.5000	13.5000	+12.500%	10	88	+203.704%
2025-06-02	12.0000	12.0000	12.0000	12.0000	-2.755%	5	88	+241.667%
2025-05-29	12.3400	12.3400	12.3400	12.3400	+0.325%	4	83	+232.253%
2025-05-28	12.4000	12.4000	12.3000	12.3000	-6.464%	7	87	+233.333%
2025-05-27	13.1500	13.1500	13.1500	13.1500	-5.396%	1	80	+211.787%
2025-05-22	13.9000	13.9000	13.9000	13.9000	+2.659%	1	81	+194.964%
2025-05-20	13.5400	13.5400	13.5400	13.5400	+5.781%	3	80	+202.806%
2025-05-19	12.3500	12.8000	12.3500	12.8000	+2.811%	6	83	+220.313%
2025-05-16	12.4000	12.4500	12.4000	12.4500	+6.867%	14	77	+229.317%
2025-05-15	11.6500	11.6500	11.6500	11.6500	+8.879%	1	70	+251.931%
2025-05-14	12.0000	12.0000	10.7000	10.7000	-28.476%	10	69	+283.178%
2025-05-12	14.8000	14.9600	14.8000	14.9600	+14.812%	2	60	+174.064%
2025-05-09	13.0300	13.0300	13.0300	13.0300	-1.660%	2	60	+214.658%
2025-05-08	13.1200	13.2500	13.1200	13.2500	-0.749%	5	59	+209.434%
2025-04-23	13.3500	13.3500	13.3500	13.3500	-2.198%	1	54	+207.116%
2025-04-17	13.6500	13.6500	13.6500	13.6500	-42.308%	1	55	+200.366%
2025-03-13	23.6600	23.6600	23.6600	23.6600	+10.047%	1	55	+73.288%
2025-02-25	21.5000	21.5000	21.5000	21.5000	+40.984%	1	55	+90.698%
2025-02-18	15.1500	15.2500	15.1500	15.2500	-25.172%	4	55	+168.852%
2025-02-04	20.3800	20.3800	20.3800	20.3800	-20.515%	2	55	+101.178%
2025-01-22	25.6400	25.6400	25.6400	25.6400	-11.434%	50	55	+59.906%
2025-01-13	28.9500	28.9500	28.9500	28.9500	+0.696%	4	5	+41.623%
2024-12-11	28.7500	28.7500	28.7500	28.7500	-4.548%	1	4	+42.609%
2024-11-01	30.1200	30.1200	30.1200	30.1200	-31.545%	6	3	+36.122%
2024-09-23	44.0000	44.0000	44.0000	44.0000	-0.677%	1	6	-6.818%
2024-09-16	44.3000	44.3000	44.3000	44.3000	+4.186%	3	5	-7.449%
2024-09-10	42.2500	42.5200	42.2500	42.5200	+3.707%	2	2	-3.575%
2024-08-16	41.0000	41.0000	41.0000	41.0000	+1.235%	10	1	0.000%
2024-08-14	40.5000	40.5000	40.5000	40.5000	0.000%	5	6	+1.235%
2024-07-31	40.5000	40.5000	40.5000	40.5000	0.000%	1	1	+1.235%