Dark

MRK20270115C160
MRK Jan 15 2027 160.00 Call (MRK270115C00160000)
option OPRA

EOD

Sep 2, 2026

8.03+9.850%(+0.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.2200	8.2200	8.0000	8.0300	+9.850%	4	703	0.000%
2026-09-01	8.2000	8.2000	7.3000	7.3100	+4.578%	8	702	+9.850%
2026-08-31	6.9000	7.1000	6.8200	6.9900	-2.238%	129	698	+14.878%
2026-08-28	6.5000	7.1500	6.5000	7.1500	-13.438%	8	766	+12.308%
2026-08-27	8.5500	8.8000	8.2000	8.2600	-15.714%	110	764	-2.785%
2026-08-26	10.2500	10.2500	9.8000	9.8000	-16.096%	5	673	-18.061%
2026-08-25	10.4800	11.6800	10.2000	11.6800	+37.412%	23	670	-31.250%
2026-08-24	9.5000	9.5000	8.0500	8.5000	-10.053%	236	662	-5.529%
2026-08-21	8.8500	10.8000	8.8500	9.4500	+19.168%	102	850	-15.026%
2026-08-20	8.4000	9.6000	7.9300	7.9300	-21.872%	143	879	+1.261%
2026-08-19	6.4500	10.7000	6.0000	10.1500	+275.926%	631	896	-20.887%
2026-08-18	2.9800	2.9800	2.7000	2.7000	+1.124%	32	497	+197.407%
2026-08-17	2.8500	2.8500	2.6600	2.6700	-5.319%	3	516	+200.749%
2026-08-14	2.7500	2.8200	2.7500	2.8200	+28.182%	11	516	+184.752%
2026-08-12	2.1800	2.2000	2.1800	2.2000	+12.821%	2	525	+265.000%
2026-08-11	1.9800	1.9800	1.9500	1.9500	-2.500%	3	523	+311.795%
2026-08-10	1.8500	2.0500	1.8500	2.0000	+12.994%	5	523	+301.500%
2026-08-07	1.7700	1.7700	1.7700	1.7700	-2.747%	28	523	+353.672%
2026-08-06	1.8200	1.8200	1.8200	1.8200	-18.750%	5	523	+341.209%
2026-08-05	2.2000	2.2400	2.2000	2.2400	+10.345%	27	523	+258.482%
2026-08-04	1.8600	2.0300	1.8600	2.0300	+3.571%	5	500	+295.567%
2026-08-03	1.9600	1.9600	1.9600	1.9600	-20.000%	2	496	+309.694%
2026-07-31	2.4600	2.4600	2.4400	2.4500	+8.407%	44	497	+227.755%
2026-07-30	2.2100	2.3500	2.1900	2.2600	-24.415%	17	453	+255.310%
2026-07-29	2.8600	3.0000	2.6600	2.9900	+8.727%	56	448	+168.562%
2026-07-28	3.1500	3.3600	2.7500	2.7500	+1.852%	39	436	+192.000%
2026-07-27	2.8100	2.8300	2.7000	2.7000	-2.527%	26	402	+197.407%
2026-07-24	2.7600	2.7800	2.7400	2.7700	+4.528%	60	382	+189.892%
2026-07-23	2.6500	2.6500	2.6500	2.6500	+17.257%	1	337	+203.019%
2026-07-22	2.2500	2.2600	2.1800	2.2600	+24.176%	9	336	+255.310%
2026-07-21	1.8200	1.8200	1.8200	1.8200	-21.212%	40	333	+341.209%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-1.282%	5	308	+247.619%
2026-07-17	2.7100	2.8600	2.3400	2.3400	-0.426%	5	303	+243.162%
2026-07-16	2.2000	2.3500	2.0500	2.3500	+41.566%	18	302	+241.702%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-2.353%	10	301	+383.735%
2026-07-13	1.5000	1.7000	1.5000	1.7000	+3.030%	35	311	+372.353%
2026-07-10	1.6000	1.6500	1.6000	1.6500	-22.897%	15	276	+386.667%
2026-07-08	2.2900	2.2900	2.1400	2.1400	-13.360%	3	261	+275.234%
2026-07-07	2.5800	2.6700	2.4700	2.4700	+8.811%	9	260	+225.101%
2026-07-06	2.1900	2.2700	2.1800	2.2700	-8.835%	3	265	+253.744%
2026-07-02	2.4900	2.4900	2.4900	2.4900	+20.874%	1	267	+222.490%
2026-07-01	2.1800	2.1800	2.0600	2.0600	-15.574%	2	267	+289.806%
2026-06-30	2.5100	2.5200	2.4400	2.4400	+0.826%	3	267	+229.098%
2026-06-26	2.4900	2.4900	2.4100	2.4200	+39.080%	28	267	+231.818%
2026-06-25	1.7400	1.7400	1.7100	1.7400	+16.779%	35	271	+361.494%
2026-06-23	1.1500	1.4900	1.1500	1.4900	+58.511%	6	238	+438.926%
2026-06-18	0.9400	0.9400	0.9400	0.9400	-36.054%	8	229	+754.255%
2026-06-10	1.4900	1.4900	1.4700	1.4700	-14.535%	4	229	+446.259%
2026-06-08	1.8000	1.8000	1.7200	1.7200	+54.955%	11	232	+366.860%
2026-06-01	1.1100	1.1100	1.1100	1.1100	-29.299%	4	225	+623.423%
2026-05-29	1.5700	1.5700	1.5700	1.5700	-24.519%	1	226	+411.465%
2026-05-22	1.7000	2.0800	1.5600	2.0800	+80.870%	14	226	+286.058%
2026-05-19	1.1100	1.2000	1.0700	1.1500	+18.557%	10	221	+598.261%
2026-05-15	0.9500	0.9800	0.9500	0.9700	-18.487%	9	223	+727.835%
2026-04-24	1.1900	1.1900	1.1900	1.1900	-38.974%	4	214	+574.790%
2026-04-14	1.9900	2.1100	1.9500	1.9500	-6.699%	8	214	+311.795%
2026-04-13	2.2900	2.2900	2.0900	2.0900	-14.344%	2	209	+284.211%
2026-04-10	2.4600	2.4600	2.3600	2.4400	-6.154%	64	210	+229.098%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-4.762%	2	242	+208.846%
2026-04-08	2.9400	2.9400	2.7300	2.7300	+22.973%	5	242	+194.139%
2026-04-07	2.2200	2.2200	2.2200	2.2200	-16.854%	2	242	+261.712%
2026-04-06	2.6700	2.6700	2.6700	2.6700	-12.459%	2	240	+200.749%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+23.984%	2	240	+163.279%
2026-03-26	2.4600	2.4600	2.4600	2.4600	+2.500%	2	239	+226.423%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+26.316%	1	237	+234.583%
2026-03-24	1.9000	1.9000	1.9000	1.9000	+2.151%	20	236	+322.632%
2026-03-20	1.8600	1.8600	1.8600	1.8600	-32.852%	1	236	+331.720%
2026-03-03	2.5700	2.7700	2.5700	2.7700	-12.063%	4	237	+189.892%
2026-02-25	3.5000	3.5000	3.1000	3.1500	+25.498%	7	239	+154.921%
2026-02-20	2.5100	2.5100	2.5100	2.5100	+2.449%	1	239	+219.920%
2026-02-09	2.4500	2.4500	2.4500	2.4500	+2.083%	1	239	+227.755%
2026-02-04	2.1200	2.4800	2.1000	2.4000	+26.316%	160	239	+234.583%
2026-02-03	1.9000	1.9000	1.9000	1.9000	+26.667%	1	178	+322.632%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+51.515%	1	178	+435.333%
2026-01-28	0.9900	0.9900	0.9900	0.9900	-8.333%	5	177	+711.111%
2026-01-20	1.0800	1.0800	1.0800	1.0800	-15.625%	4	172	+643.519%
2026-01-16	1.2800	1.2800	1.2800	1.2800	-7.246%	1	173	+527.344%
2026-01-15	1.3800	1.3800	1.3800	1.3800	-8.000%	1	173	+481.884%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-35.345%	3	174	+435.333%
2026-01-13	2.3200	2.3200	2.3200	2.3200	+62.238%	1	171	+246.121%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+40.196%	1	170	+461.538%
2025-12-30	1.0600	1.0700	1.0200	1.0200	-7.273%	3	170	+687.255%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+4.762%	2	169	+630.000%
2025-12-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	170	+664.762%
2025-12-23	1.0000	1.0000	1.0000	1.0000	+4.167%	2	170	+703.000%
2025-12-19	0.9600	0.9600	0.9600	0.9600	+17.073%	1	168	+736.458%
2025-12-18	0.8200	0.8200	0.8200	0.8200	+1.235%	1	167	+879.268%
2025-12-17	0.8100	0.8100	0.8100	0.8100	+22.727%	1	168	+891.358%
2025-12-12	0.7300	0.7300	0.6600	0.6600	-19.512%	3	168	+1,116.667%
2025-12-11	0.8200	0.8200	0.8200	0.8200	0.000%	3	168	+879.268%
2025-12-08	0.8500	0.8500	0.6800	0.8200	-13.684%	77	168	+879.268%
2025-12-04	0.9600	0.9600	0.9300	0.9500	+14.458%	33	127	+745.263%
2025-12-02	0.7500	0.8600	0.7500	0.8300	-42.361%	34	94	+867.470%
2025-11-26	1.4400	1.4400	1.4400	1.4400	+17.073%	2	79	+457.639%
2025-11-25	0.8300	1.2300	0.8300	1.2300	+53.750%	30	79	+552.846%
2025-11-21	0.7900	0.8000	0.7900	0.8000	+26.984%	3	80	+903.750%
2025-11-19	0.7400	0.7400	0.6300	0.6300	-21.250%	19	79	+1,174.603%
2025-11-18	0.4800	0.9400	0.4800	0.8000	+66.667%	16	98	+903.750%
2025-11-17	0.4500	0.4800	0.4500	0.4800	-30.435%	24	108	+1,572.917%
2025-11-14	0.6200	0.6900	0.5800	0.6900	+56.818%	7	132	+1,063.768%
2025-11-13	0.4100	0.4400	0.3900	0.4400	+22.222%	12	138	+1,725.000%
2025-11-12	0.4500	0.4500	0.3500	0.3600	+16.129%	4	148	+2,130.556%
2025-11-11	0.0800	0.3100	0.0800	0.3100	+29.167%	2	148	+2,490.323%
2025-11-10	0.2400	0.2400	0.2400	0.2400	-25.000%	1	148	+3,245.833%
2025-11-07	0.5500	0.5500	0.3200	0.3200	+60.000%	5	147	+2,409.375%
2025-10-22	0.2000	0.2000	0.2000	0.2000	-42.857%	2	147	+3,915.000%
2025-10-16	0.3500	0.3500	0.3500	0.3500	-5.405%	2	147	+2,194.286%
2025-10-03	0.3700	0.3700	0.3700	0.3700	+48.000%	45	145	+2,070.270%
2025-10-01	0.2500	0.2500	0.2500	0.2500	-28.571%	1	174	+3,112.000%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-14.634%	1	173	+2,194.286%
2025-07-17	0.4100	0.4100	0.4100	0.4100	-24.074%	2	172	+1,858.537%
2025-06-03	0.5400	0.5400	0.5400	0.5400	+145.455%	20	172	+1,387.037%
2025-05-12	0.2200	0.2200	0.2200	0.2200	-70.270%	2	177	+3,550.000%
2025-05-05	0.7400	0.7400	0.7400	0.7400	-43.511%	2	179	+985.135%
2025-04-09	1.3100	1.3100	1.3100	1.3100	+162.000%	6	177	+512.977%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-57.265%	6	177	+1,506.000%
2025-03-18	1.1700	1.1700	1.1700	1.1700	+3.540%	6	177	+586.325%
2025-03-14	1.1300	1.1300	1.1300	1.1300	-11.024%	12	177	+610.619%
2025-03-04	1.2700	1.2700	1.2700	1.2700	-6.618%	1	177	+532.283%
2025-02-21	2.5200	2.5200	0.8200	1.3600	+134.483%	208	178	+490.441%
2025-02-18	0.5800	0.8200	0.5800	0.5800	-1.695%	22	74	+1,284.483%
2025-02-14	0.8500	0.8500	0.5100	0.5900	-9.231%	102	30	+1,261.017%
2025-02-11	0.6500	0.6500	0.6500	0.6500	-17.722%	2	30	+1,135.385%
2025-02-10	0.7900	0.7900	0.7900	0.7900	-24.762%	22	30	+916.456%
2025-02-04	1.4000	1.4000	1.0500	1.0500	-19.231%	2	8	+664.762%
2025-01-31	1.3000	1.3000	1.3000	1.3000	+17.117%	2	7	+517.692%
2025-01-22	1.1100	1.1100	1.1100	1.1100	-9.016%	1	8	+623.423%
2025-01-17	1.2200	1.2200	1.2200	1.2200	-28.655%	2	7	+558.197%
2024-12-09	1.7100	1.7100	1.7100	1.7100	+31.538%	5	7	+369.591%
2024-11-12	1.3000	1.3000	1.3000	1.3000	-46.721%	2	2	+517.692%
2024-10-18	2.4400	2.4400	2.4400	2.4400	0.000%	2	1	+229.098%