Dark

MRK20270115C105
MRK Jan 15 2027 105.00 Call (MRK270115C00105000)
option OPRA

EOD

May 13, 2025

3.70-22.756%(-1.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	3.85	3.85	3.70	3.70	-22.756%	8	239	0.000%
2025-05-12	4.57	4.79	4.57	4.79	+31.233%	2	234	-22.756%
2025-05-09	3.91	3.91	3.65	3.65	-16.092%	6	234	+1.370%
2025-05-07	4.38	4.62	4.35	4.35	+1.163%	7	232	-14.943%
2025-05-06	4.30	4.30	4.30	4.30	-21.101%	2	232	-13.953%
2025-05-02	5.45	5.45	5.45	5.45	-5.052%	16	230	-32.110%
2025-05-01	5.61	5.83	5.57	5.74	-11.692%	6	229	-35.540%
2025-04-29	6.50	6.50	6.50	6.50	+11.111%	1	230	-43.077%
2025-04-28	5.55	5.85	5.55	5.85	+15.842%	2	231	-36.752%
2025-04-25	5.05	5.05	5.05	5.05	+16.092%	20	231	-26.733%
2025-04-23	4.35	4.35	4.35	4.35	+8.750%	3	229	-14.943%
2025-04-21	4.00	4.00	4.00	4.00	-3.614%	3	226	-7.500%
2025-04-17	4.10	4.15	4.05	4.15	+6.684%	3	226	-10.843%
2025-04-16	3.89	3.89	3.89	3.89	-7.381%	3	226	-4.884%
2025-04-14	4.20	4.20	4.20	4.20	-4.545%	3	228	-11.905%
2025-04-11	4.17	4.41	4.17	4.40	+4.762%	24	225	-15.909%
2025-04-10	4.20	4.20	4.20	4.20	-7.285%	2	225	-11.905%
2025-04-09	4.10	4.53	4.10	4.53	-5.625%	4	223	-18.322%
2025-04-08	4.85	4.85	4.80	4.80	-5.325%	10	219	-22.917%
2025-04-07	5.07	5.07	5.07	5.07	+4.752%	3	224	-27.022%
2025-04-04	4.90	5.09	4.79	4.84	-24.493%	80	224	-23.554%
2025-04-03	6.50	6.50	6.41	6.41	+5.950%	9	232	-42.278%
2025-04-01	6.05	6.05	6.05	6.05	-13.571%	4	224	-38.843%
2025-03-31	7.30	7.30	7.00	7.00	-2.098%	9	221	-47.143%
2025-03-28	7.15	7.15	7.15	7.15	+11.719%	4	220	-48.252%
2025-03-27	6.40	6.40	6.40	6.40	+0.787%	1	222	-42.188%
2025-03-25	7.20	7.20	6.25	6.35	-18.065%	61	221	-41.732%
2025-03-24	7.75	7.75	7.75	7.75	-10.508%	1	246	-52.258%
2025-03-21	8.66	8.66	8.66	8.66	-4.940%	4	245	-57.275%
2025-03-20	9.15	9.15	9.11	9.11	-0.437%	6	245	-59.385%
2025-03-14	9.15	9.15	9.15	9.15	-10.732%	2	245	-59.563%
2025-03-10	10.40	10.40	10.25	10.25	+5.670%	4	245	-63.902%
2025-03-07	9.70	9.70	9.70	9.70	+13.450%	2	243	-61.856%
2025-03-06	8.03	8.55	8.03	8.55	+8.503%	46	177	-56.725%
2025-03-05	8.24	8.32	5.67	7.88	-16.170%	100	177	-53.046%
2025-03-04	9.30	9.40	9.30	9.40	+16.049%	13	177	-60.638%
2025-03-03	8.12	8.12	8.10	8.10	+1.887%	21	178	-54.321%
2025-02-28	7.86	7.95	7.86	7.95	+16.912%	22	178	-53.459%
2025-02-26	6.80	6.80	6.80	6.80	-8.108%	9	178	-45.588%
2025-02-25	7.40	7.40	7.40	7.40	-5.732%	1	187	-50.000%
2025-02-24	7.85	8.07	7.85	7.85	+10.408%	3	187	-52.866%
2025-02-21	7.11	7.11	7.11	7.11	+13.760%	10	189	-47.961%
2025-02-20	5.70	6.25	5.70	6.25	+17.925%	28	194	-40.800%
2025-02-19	5.30	5.30	5.30	5.30	+13.978%	1	199	-30.189%
2025-02-18	4.70	4.70	4.40	4.65	-3.326%	6	199	-20.430%
2025-02-14	5.10	5.10	4.68	4.81	-24.252%	40	179	-23.077%
2025-02-13	5.52	6.35	5.52	6.35	+13.393%	10	179	-41.732%
2025-02-12	5.60	5.60	5.60	5.60	-4.274%	1	180	-33.929%
2025-02-11	5.57	6.00	5.30	5.85	-1.015%	47	180	-36.752%
2025-02-10	6.12	6.12	5.91	5.91	-4.677%	2	171	-37.394%
2025-02-07	6.34	6.36	6.20	6.20	-3.125%	34	170	-40.323%
2025-02-06	6.60	6.60	6.40	6.40	-11.111%	8	161	-42.188%
2025-02-05	6.65	7.20	6.65	7.20	+2.857%	10	159	-48.611%
2025-02-04	7.31	7.31	6.30	7.00	-39.236%	46	152	-47.143%
2025-02-03	11.23	11.58	11.23	11.52	-2.041%	3	137	-67.882%
2025-01-31	11.76	11.76	11.76	11.76	+12.000%	4	136	-68.537%
2025-01-27	10.60	10.60	10.50	10.50	+10.526%	2	135	-64.762%
2025-01-24	9.45	9.50	9.45	9.50	-6.404%	4	136	-61.053%
2025-01-23	10.15	10.15	10.15	10.15	+7.407%	1	135	-63.547%
2025-01-22	9.55	9.75	9.45	9.45	-2.878%	22	135	-60.847%
2025-01-21	9.90	9.90	9.73	9.73	-16.481%	11	136	-61.973%
2025-01-14	11.60	11.65	11.53	11.65	-4.664%	27	131	-68.240%
2025-01-13	12.22	12.22	12.22	12.22	+3.559%	1	127	-69.722%
2024-12-31	11.80	11.80	11.80	11.80	-3.199%	4	129	-68.644%
2024-12-27	12.60	12.60	12.19	12.19	-1.614%	8	129	-69.647%
2024-12-26	11.79	12.39	11.79	12.39	+2.397%	3	125	-70.137%
2024-12-23	12.10	12.10	12.10	12.10	-1.224%	1	125	-69.421%
2024-12-18	12.75	12.75	12.25	12.25	-5.039%	18	126	-69.796%
2024-12-16	12.90	12.90	12.90	12.90	-4.727%	2	124	-71.318%
2024-12-13	13.54	13.54	13.54	13.54	-7.891%	2	124	-72.674%
2024-12-09	14.12	14.70	14.12	14.70	+6.522%	6	125	-74.830%
2024-12-06	13.80	13.80	13.80	13.80	-3.497%	12	121	-73.188%
2024-12-05	14.00	14.50	14.00	14.30	+6.956%	44	115	-74.126%
2024-12-03	13.37	13.37	13.37	13.37	-5.579%	1	115	-72.326%
2024-11-27	13.57	14.16	13.57	14.16	+13.918%	2	114	-73.870%
2024-11-26	12.43	12.43	12.43	12.43	+1.552%	1	114	-70.233%
2024-11-25	12.24	12.24	12.24	12.24	-3.241%	1	114	-69.771%
2024-11-22	12.65	12.65	12.65	12.65	+4.979%	4	113	-70.751%
2024-11-21	12.05	12.05	12.05	12.05	+10.247%	3	111	-69.295%
2024-11-20	10.54	10.93	10.50	10.93	+7.157%	26	111	-66.148%
2024-11-19	10.13	10.20	10.13	10.20	+5.155%	16	109	-63.725%
2024-11-18	9.70	9.70	9.70	9.70	-4.433%	3	93	-61.856%
2024-11-15	8.35	10.15	8.35	10.15	-18.145%	4	91	-63.547%
2024-11-11	12.55	12.75	12.40	12.40	-5.703%	11	92	-70.161%
2024-11-08	13.10	13.15	13.10	13.15	+0.382%	30	83	-71.863%
2024-11-05	13.10	13.10	13.10	13.10	+2.264%	1	83	-71.756%
2024-11-01	12.81	12.81	12.81	12.81	-8.826%	2	82	-71.116%
2024-10-31	11.85	14.10	11.85	14.05	-0.636%	8	81	-73.665%
2024-10-30	14.37	14.37	14.14	14.14	-3.810%	3	75	-73.833%
2024-10-29	14.70	14.70	14.70	14.70	+0.136%	3	75	-74.830%
2024-10-28	14.80	14.80	14.68	14.68	+0.205%	41	72	-74.796%
2024-10-25	15.34	15.40	14.40	14.65	-6.090%	90	71	-74.744%
2024-10-24	15.60	15.60	15.60	15.60	-2.194%	1	29	-76.282%
2024-10-22	15.95	15.95	15.95	15.95	-0.313%	1	28	-76.803%
2024-10-21	16.56	16.56	16.00	16.00	-12.329%	4	27	-76.875%
2024-10-14	18.25	18.25	18.25	18.25	0.000%	1	23	-79.726%
2024-10-09	18.25	18.25	18.25	18.25	+5.370%	1	23	-79.726%
2024-10-08	17.32	17.32	17.32	17.32	-2.806%	1	22	-78.637%
2024-10-07	17.98	17.98	17.82	17.82	-2.516%	5	21	-79.237%
2024-10-04	18.41	18.41	18.28	18.28	-2.507%	14	17	-79.759%
2024-10-03	19.02	19.02	18.72	18.75	-12.912%	20	11	-80.267%
2024-09-25	21.53	21.53	21.53	21.53	0.000%	1	1	-82.815%