Dark

MRK20270115C150
MRK Jan 15 2027 150.00 Call (MRK270115C00150000)
option OPRA

EOD

Jul 21, 2026

3.43+3.939%(+0.13)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.1000	3.4300	2.8800	3.4300	+3.939%	90	2,071	0.000%
2026-07-20	3.7000	3.7000	3.2500	3.3000	-15.601%	18	2,013	+3.939%
2026-07-17	4.5000	4.8000	3.9100	3.9100	+1.558%	14	1,996	-12.276%
2026-07-16	3.7000	4.0200	3.7000	3.8500	+34.146%	24	1,996	-10.909%
2026-07-15	2.9000	2.9000	2.8700	2.8700	+22.128%	2	1,988	+19.512%
2026-07-14	2.3000	2.3500	2.3000	2.3500	-20.068%	14	1,987	+45.957%
2026-07-13	2.9000	2.9400	2.9000	2.9400	+2.439%	4	1,977	+16.667%
2026-07-10	2.8600	2.8700	2.8600	2.8700	-7.419%	31	1,976	+19.512%
2026-07-09	3.3000	3.3000	3.1000	3.1000	-19.481%	31	2,007	+10.645%
2026-07-08	3.6500	3.8500	3.6400	3.8500	-9.412%	5	1,976	-10.909%
2026-07-07	4.2500	4.4500	4.2000	4.2500	+11.842%	16	1,973	-19.294%
2026-07-06	3.7800	3.8400	3.7000	3.8000	-14.798%	14	1,971	-9.737%
2026-07-02	3.6800	4.4700	3.6800	4.4600	+23.889%	27	1,972	-23.094%
2026-07-01	3.6900	3.7500	3.6000	3.6000	-16.279%	22	1,972	-4.722%
2026-06-30	3.8500	4.3000	3.8500	4.3000	0.000%	6	1,968	-20.233%
2026-06-29	3.7500	4.4000	3.7500	4.3000	+3.614%	165	1,968	-20.233%
2026-06-26	4.0000	4.1500	3.7900	4.1500	+31.746%	48	1,951	-17.349%
2026-06-25	3.0000	3.1500	3.0000	3.1500	+34.043%	8	1,907	+8.889%
2026-06-24	2.3500	2.3500	2.3500	2.3500	+4.444%	10	1,905	+45.957%
2026-06-23	2.1200	2.2500	2.1000	2.2500	+33.136%	42	1,905	+52.444%
2026-06-22	1.4400	1.6900	1.4400	1.6900	+25.185%	33	1,863	+102.959%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-23.729%	2	1,829	+154.074%
2026-06-17	1.8000	1.8000	1.7700	1.7700	-3.279%	6	1,829	+93.785%
2026-06-16	1.8000	1.8300	1.8000	1.8300	-32.967%	4	1,829	+87.432%
2026-06-12	2.6500	2.7300	2.5900	2.7300	-9.901%	10	1,829	+25.641%
2026-06-11	2.9500	3.2000	2.9500	3.0300	+12.222%	13	1,822	+13.201%
2026-06-08	2.7000	2.7500	2.7000	2.7000	-12.903%	27	1,814	+27.037%
2026-06-04	3.1000	3.1000	3.1000	3.1000	+49.758%	1	1,815	+10.645%
2026-06-02	1.9000	2.0700	1.7000	2.0700	+7.813%	43	1,815	+65.700%
2026-06-01	1.5000	1.9200	1.5000	1.9200	-26.718%	134	1,828	+78.646%
2026-05-29	2.5600	2.6300	2.5600	2.6200	-11.785%	12	1,925	+30.916%
2026-05-26	3.0500	3.1000	2.9700	2.9700	-7.188%	16	1,920	+15.488%
2026-05-22	3.0000	3.2000	2.7900	3.2000	+77.778%	153	1,932	+7.188%
2026-05-19	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,817	+90.556%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+7.143%	1	1,812	+90.556%
2026-05-13	1.6800	1.6800	1.6800	1.6800	+9.091%	5	1,812	+104.167%
2026-05-12	1.5400	1.5400	1.5400	1.5400	-12.000%	3	1,812	+122.727%
2026-05-08	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,812	+96.000%
2026-05-07	1.7600	1.7600	1.5000	1.5000	-18.919%	3	1,813	+128.667%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+1.093%	1	1,812	+85.405%
2026-05-04	1.8100	1.8300	1.8000	1.8300	+18.831%	8	1,812	+87.432%
2026-04-29	1.5200	1.5400	1.4800	1.5400	-14.444%	204	1,812	+122.727%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-1.639%	3	1,837	+90.556%
2026-04-27	1.8300	1.8300	1.8300	1.8300	-6.154%	2	1,840	+87.432%
2026-04-24	1.8800	1.9500	1.8800	1.9500	-2.500%	4	1,840	+75.897%
2026-04-22	2.0000	2.0000	2.0000	2.0000	0.000%	39	1,840	+71.500%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-21.875%	2	1,811	+71.500%
2026-04-20	2.5600	2.5600	2.5600	2.5600	-11.111%	1	1,811	+33.984%
2026-04-17	2.6000	2.8800	2.6000	2.8800	+22.553%	12	1,811	+19.097%
2026-04-16	2.5000	2.5000	2.3500	2.3500	-11.321%	6	1,801	+45.957%
2026-04-15	2.6500	2.6500	2.6500	2.6500	-20.896%	1	1,798	+29.434%
2026-04-14	3.3500	3.3500	3.3500	3.3500	-8.219%	2	1,797	+2.388%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-5.195%	1	1,795	-6.027%
2026-04-10	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,795	-10.909%
2026-04-09	4.1500	4.1500	3.8500	3.8500	-13.483%	3	1,795	-10.909%
2026-04-08	4.4500	4.4500	4.4500	4.4500	+48.333%	3	1,794	-22.921%
2026-04-07	3.5500	3.5500	3.0000	3.0000	-26.829%	13	1,791	+14.333%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+9.333%	2	1,800	-16.341%
2026-03-31	4.1600	4.1600	3.7500	3.7500	0.000%	13	1,798	-8.533%
2026-03-30	4.0400	4.0400	3.7500	3.7500	-13.793%	105	1,804	-8.533%
2026-03-27	4.0500	4.3500	4.0500	4.3500	+11.825%	9	1,707	-21.149%
2026-03-26	4.0000	4.0000	3.4000	3.8900	+29.667%	19	1,701	-11.825%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-6.832%	2	1,695	+14.333%
2026-03-17	3.2800	3.2800	3.2000	3.2200	+2.222%	28	1,695	+6.522%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-3.077%	4	1,712	+8.889%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-5.797%	3	1,716	+5.538%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+12.378%	3	1,716	-0.580%
2026-03-05	3.4000	3.4000	3.0700	3.0700	-18.133%	6	1,716	+11.726%
2026-03-04	3.7500	3.7500	3.7500	3.7500	-16.667%	1	1,710	-8.533%
2026-03-03	4.2000	4.5000	4.2000	4.5000	-11.765%	2	1,709	-23.778%
2026-02-27	4.2500	5.1000	4.2500	5.1000	+27.500%	75	1,708	-32.745%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-19.355%	1	1,695	-14.250%
2026-02-25	5.0000	5.0000	4.5900	4.9600	-3.689%	27	1,675	-30.847%
2026-02-24	5.1500	5.1500	5.1500	5.1500	+1.378%	2	1,675	-33.398%
2026-02-23	4.6500	5.1500	4.6500	5.0800	+11.648%	22	1,673	-32.480%
2026-02-20	4.6500	4.6500	4.5400	4.5500	+3.175%	45	1,655	-24.615%
2026-02-18	4.3000	4.4100	4.3000	4.4100	-2.000%	52	1,632	-22.222%
2026-02-17	4.7000	4.7000	4.2000	4.5000	-4.255%	23	1,613	-23.778%
2026-02-13	5.0000	5.1000	4.7000	4.7000	+2.397%	138	1,476	-27.021%
2026-02-12	4.5900	4.5900	4.5900	4.5900	+31.897%	1	1,476	-25.272%
2026-02-11	3.4800	3.4800	3.4800	3.4800	-3.333%	8	1,476	-1.437%
2026-02-10	3.7500	3.7500	3.4000	3.6000	0.000%	110	1,476	-4.722%
2026-02-09	4.0300	4.0300	3.6000	3.6000	-23.404%	15	1,411	-4.722%
2026-02-06	4.3700	4.8500	4.2500	4.7000	+4.444%	211	1,408	-27.021%
2026-02-05	4.0000	5.1000	4.0000	4.5000	+23.288%	638	1,351	-23.778%
2026-02-04	3.5000	3.7500	3.5000	3.6500	+17.742%	5	1,402	-6.027%
2026-02-03	3.0000	3.1000	2.6500	3.1000	+33.047%	162	1,399	+10.645%
2026-02-02	2.2000	2.4000	2.2000	2.3300	+35.465%	60	1,373	+47.210%
2026-01-30	1.8000	1.8000	1.7200	1.7200	-9.474%	4	1,406	+99.419%
2026-01-29	1.8000	1.9000	1.8000	1.9000	+26.667%	13	1,402	+80.526%
2026-01-28	1.7000	1.7000	1.5000	1.5000	-9.091%	8	1,404	+128.667%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-10.811%	5	1,402	+107.879%
2026-01-22	1.9000	2.0000	1.8500	1.8500	-16.290%	54	1,398	+85.405%
2026-01-21	2.2600	2.2600	2.2100	2.2100	+18.182%	2	1,368	+55.204%
2026-01-20	1.7000	1.9900	1.7000	1.8700	-1.058%	16	1,367	+83.422%
2026-01-13	1.8000	2.1500	1.8000	1.8900	-18.182%	3	1,357	+81.481%
2026-01-09	2.1800	2.3100	2.1800	2.3100	-9.412%	2	1,357	+48.485%
2026-01-08	2.2000	2.5500	2.0000	2.5500	+27.500%	33	1,357	+34.510%
2026-01-07	2.2000	2.2000	2.0000	2.0000	-4.762%	13	1,346	+71.500%
2026-01-06	2.0000	2.1000	2.0000	2.1000	+28.834%	3	1,344	+63.333%
2025-12-30	1.6600	1.6800	1.6300	1.6300	-12.366%	4	1,345	+110.429%
2025-12-29	1.8600	1.8600	1.8600	1.8600	+6.286%	1	1,343	+84.409%
2025-12-26	1.6500	1.7500	1.6500	1.7500	+14.379%	14	1,343	+96.000%
2025-12-23	1.4000	1.5300	1.4000	1.5300	+13.333%	2	1,341	+124.183%
2025-12-19	1.3400	1.3500	1.2500	1.3500	+13.445%	20	1,341	+154.074%
2025-12-18	1.1900	1.1900	1.1900	1.1900	+3.478%	1	1,343	+188.235%
2025-12-11	1.0300	1.1500	1.0300	1.1500	+15.000%	11	1,343	+198.261%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-13.043%	2	1,344	+243.000%
2025-12-08	1.1000	1.1500	1.1000	1.1500	-20.139%	11	1,344	+198.261%
2025-12-04	1.4300	1.4400	1.4300	1.4400	+2.857%	50	1,344	+138.194%
2025-12-02	1.4000	1.4000	1.4000	1.4000	-22.222%	1	1,373	+145.000%
2025-12-01	1.8000	1.8000	1.8000	1.8000	-9.091%	1	1,373	+90.556%
2025-11-26	1.9000	1.9800	1.9000	1.9800	-3.415%	62	1,356	+73.232%
2025-11-25	1.7900	2.0500	1.7900	2.0500	+57.692%	24	1,356	+67.317%
2025-11-24	1.3000	1.4500	1.3000	1.3000	+3.175%	142	1,357	+163.846%
2025-11-21	0.8500	1.2600	0.8500	1.2600	+31.250%	53	1,208	+172.222%
2025-11-20	0.9600	0.9600	0.9600	0.9600	-9.434%	300	1,259	+257.292%
2025-11-18	0.8900	1.2900	0.8900	1.0600	+24.706%	16	959	+223.585%
2025-11-17	0.7800	0.9400	0.7800	0.8500	+2.410%	18	969	+303.529%
2025-11-14	0.8700	0.8700	0.8300	0.8300	+3.750%	2	965	+313.253%
2025-11-13	0.7000	0.8000	0.7000	0.8000	+60.000%	31	967	+328.750%
2025-11-12	0.6500	0.7000	0.5000	0.5000	-9.091%	16	989	+586.000%
2025-11-11	0.5100	0.5500	0.5100	0.5500	+22.222%	8	1,003	+523.636%
2025-11-10	0.5600	0.5600	0.4000	0.4500	+18.421%	28	1,003	+662.222%
2025-11-06	0.4000	0.4000	0.3800	0.3800	-17.391%	19	987	+802.632%
2025-11-05	0.4600	0.4600	0.3800	0.4600	+31.429%	5	975	+645.652%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-56.790%	1	971	+880.000%
2025-10-17	0.3400	0.8100	0.3400	0.8100	+102.500%	51	971	+323.457%
2025-10-13	0.4000	0.4000	0.4000	0.4000	-31.034%	1	970	+757.500%
2025-10-10	0.5800	0.5800	0.5800	0.5800	+18.367%	1	970	+491.379%
2025-10-08	0.4900	0.4900	0.4900	0.4900	+28.947%	1	970	+600.000%
2025-10-07	0.3800	0.3800	0.3800	0.3800	-45.714%	1	971	+802.632%
2025-10-03	0.7000	0.7000	0.7000	0.7000	+12.903%	1	971	+390.000%
2025-10-01	0.3500	0.6200	0.3500	0.6200	+87.879%	28	970	+453.226%
2025-09-30	0.3200	0.3300	0.3200	0.3300	+26.923%	2	964	+939.394%
2025-09-29	0.2500	0.2600	0.2500	0.2600	-13.333%	2	963	+1,219.231%
2025-09-23	0.3000	0.3000	0.3000	0.3000	-14.286%	4	962	+1,043.333%
2025-09-12	0.3500	0.3500	0.3500	0.3500	+29.630%	3	958	+880.000%
2025-09-11	0.2700	0.2700	0.2700	0.2700	-10.000%	5	961	+1,170.370%
2025-09-10	0.3000	0.3000	0.3000	0.3000	+114.286%	2	956	+1,043.333%
2025-09-09	0.1400	0.1400	0.1400	0.1400	-60.000%	2	956	+2,350.000%
2025-09-05	0.3500	0.3500	0.3200	0.3500	-14.634%	3	958	+880.000%
2025-09-04	0.4100	0.4100	0.4100	0.4100	+32.258%	1	958	+736.585%
2025-08-28	0.2600	0.3100	0.2600	0.3100	-3.125%	7	957	+1,006.452%
2025-08-27	0.3200	0.3200	0.3200	0.3200	-28.889%	50	959	+971.875%
2025-08-21	0.4500	0.4500	0.4500	0.4500	+15.385%	1	909	+662.222%
2025-08-15	0.3900	0.3900	0.3900	0.3900	+56.000%	2	908	+779.487%
2025-08-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	910	+1,272.000%
2025-08-05	0.2000	0.2000	0.2000	0.2000	-20.000%	5	910	+1,615.000%
2025-08-04	0.2500	0.2500	0.2500	0.2500	-19.355%	1	915	+1,272.000%
2025-07-31	0.3100	0.3100	0.3100	0.3100	+3.333%	1	915	+1,006.452%
2025-07-29	0.2500	0.3000	0.2500	0.3000	-34.783%	2	915	+1,043.333%
2025-07-28	0.5000	0.5000	0.4600	0.4600	-22.034%	5	914	+645.652%
2025-07-14	0.5900	0.5900	0.5900	0.5900	-1.667%	2	912	+481.356%
2025-07-11	0.5800	0.6000	0.5500	0.6000	-4.762%	102	910	+471.667%
2025-07-09	0.6300	0.6300	0.6300	0.6300	+3.279%	1	809	+444.444%
2025-07-07	0.5100	0.6100	0.5100	0.6100	+22.000%	2	808	+462.295%
2025-06-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	811	+586.000%
2025-06-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	810	+586.000%
2025-06-25	0.5200	0.5200	0.5000	0.5000	0.000%	2	810	+586.000%
2025-06-18	0.6000	0.6000	0.5000	0.5000	-30.556%	13	797	+586.000%
2025-06-12	0.8600	0.8600	0.7200	0.7200	-2.703%	2	797	+376.389%
2025-06-11	0.7700	0.7700	0.7400	0.7400	+12.121%	3	796	+363.514%
2025-06-05	0.7000	0.7000	0.6600	0.6600	-28.261%	6	796	+419.697%
2025-06-04	0.9200	0.9200	0.9200	0.9200	+31.429%	1	794	+272.826%
2025-06-03	0.7000	0.7000	0.7000	0.7000	+1.449%	5	794	+390.000%
2025-05-30	0.6200	0.6900	0.6200	0.6900	+11.290%	4	799	+397.101%
2025-05-29	0.5000	0.6200	0.5000	0.6200	-4.615%	2	801	+453.226%
2025-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	5	799	+427.692%
2025-05-20	0.6500	0.6500	0.6500	0.6500	+8.333%	5	799	+427.692%
2025-05-08	0.6000	0.6000	0.6000	0.6000	-25.000%	2	804	+471.667%
2025-05-06	0.8000	0.8000	0.8000	0.8000	-5.882%	5	804	+328.750%
2025-05-05	0.8500	0.8500	0.8500	0.8500	+6.250%	5	809	+303.529%
2025-04-30	0.8000	0.8000	0.8000	0.8000	+11.111%	5	814	+328.750%
2025-04-17	0.7300	0.7300	0.6500	0.7200	+14.286%	548	499	+376.389%
2025-04-16	0.6300	0.6300	0.6300	0.6300	-11.268%	188	499	+444.444%
2025-04-15	0.7000	0.8600	0.6900	0.7100	-19.318%	8	316	+383.099%
2025-04-09	0.8800	0.8800	0.8800	0.8800	+10.000%	1	316	+289.773%
2025-04-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	315	+328.750%
2025-04-02	0.8500	0.8500	0.8500	0.8500	-19.048%	1	315	+303.529%
2025-03-26	1.0500	1.0500	1.0500	1.0500	+10.526%	5	314	+226.667%
2025-03-25	1.0200	1.0200	0.9500	0.9500	-49.468%	4	309	+261.053%
2025-03-07	1.8800	1.8800	1.8800	1.8800	+56.667%	6	309	+82.447%
2025-02-26	1.2000	1.2000	1.2000	1.2000	-13.043%	2	306	+185.833%
2025-02-25	1.5500	1.5500	1.3800	1.3800	-4.828%	25	300	+148.551%
2025-02-24	1.4000	1.4500	1.4000	1.4500	+93.333%	20	300	+136.552%
2025-02-14	0.8900	2.6300	0.7500	0.7500	-26.471%	104	229	+357.333%
2025-02-13	0.8800	1.4000	0.8700	1.0200	+56.923%	171	229	+236.275%
2025-02-12	0.9200	0.9200	0.6500	0.6500	-27.778%	2	126	+427.692%
2025-02-10	0.9100	0.9800	0.7800	0.9000	-10.000%	5	127	+281.111%
2025-02-06	1.0000	1.0000	1.0000	1.0000	-6.542%	20	127	+243.000%
2025-02-05	1.1000	1.1000	1.0700	1.0700	-11.570%	22	127	+220.561%
2025-02-04	1.0000	1.3400	1.0000	1.2100	-36.316%	11	106	+183.471%
2025-02-03	2.1000	2.1000	1.7900	1.9000	+46.154%	12	108	+80.526%
2025-01-22	1.3000	1.3000	1.3000	1.3000	-7.143%	2	109	+163.846%
2025-01-21	1.4000	1.4000	1.4000	1.4000	-22.222%	1	107	+145.000%
2025-01-15	1.8000	1.8000	1.8000	1.8000	-5.263%	1	107	+90.556%
2025-01-14	1.9000	1.9000	1.9000	1.9000	-12.844%	8	106	+80.526%
2025-01-13	2.1000	2.1800	2.1000	2.1800	+11.795%	9	114	+57.339%
2025-01-10	2.2000	2.2000	1.9500	1.9500	-7.143%	6	108	+75.897%
2025-01-06	1.9800	2.1000	1.9800	2.1000	-10.256%	4	108	+63.333%
2024-12-18	2.3400	2.3400	2.3400	2.3400	-18.750%	1	105	+46.581%
2024-12-09	2.8800	2.8800	2.8800	2.8800	+8.679%	1	106	+19.097%
2024-12-05	2.5000	2.6500	2.5000	2.6500	+17.257%	5	106	+29.434%
2024-12-04	2.2600	2.2600	2.2600	2.2600	+13.000%	3	101	+51.770%
2024-11-21	2.0000	2.0000	2.0000	2.0000	-0.990%	1	101	+71.500%
2024-11-20	2.0200	2.0200	2.0200	2.0200	+22.424%	1	101	+69.802%
2024-11-19	1.6500	1.6500	1.6500	1.6500	-22.897%	1	100	+107.879%
2024-11-11	2.1400	2.1400	2.1400	2.1400	+4.390%	1	99	+60.280%
2024-11-07	2.0500	2.0500	2.0500	2.0500	-6.393%	4	99	+67.317%
2024-11-05	2.2000	2.2000	2.1900	2.1900	-6.009%	2	96	+56.621%
2024-11-01	2.3400	2.3400	2.3300	2.3300	-10.385%	8	94	+47.210%
2024-10-25	2.9400	2.9500	2.6000	2.6000	-12.752%	32	90	+31.923%
2024-10-24	2.9900	2.9900	2.9800	2.9800	-2.295%	3	74	+15.101%
2024-10-23	3.0500	3.0500	3.0500	3.0500	-4.688%	1	71	+12.459%
2024-10-21	3.5000	3.5000	3.1700	3.2000	-9.859%	7	72	+7.188%
2024-10-18	3.5500	3.5500	3.5500	3.5500	-4.054%	2	68	-3.380%
2024-10-09	3.1700	3.7000	3.1700	3.7000	-13.349%	8	67	-7.297%
2024-10-03	4.1600	4.2700	4.0500	4.2700	+9.487%	7	65	-19.672%
2024-09-30	4.1600	4.1600	3.9000	3.9000	-26.692%	61	62	-12.051%
2024-09-20	5.3200	5.3200	5.3200	5.3200	0.000%	2	1	-35.526%