Dark

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

EOD

Jul 21, 2026

1.82-21.212%(-0.49)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.8200	1.8200	1.8200	1.8200	-21.212%	40	333	0.000%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-1.282%	5	308	-21.212%
2026-07-17	2.7100	2.8600	2.3400	2.3400	-0.426%	5	303	-22.222%
2026-07-16	2.2000	2.3500	2.0500	2.3500	+41.566%	18	302	-22.553%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-2.353%	10	301	+9.639%
2026-07-13	1.5000	1.7000	1.5000	1.7000	+3.030%	35	311	+7.059%
2026-07-10	1.6000	1.6500	1.6000	1.6500	-22.897%	15	276	+10.303%
2026-07-08	2.2900	2.2900	2.1400	2.1400	-13.360%	3	261	-14.953%
2026-07-07	2.5800	2.6700	2.4700	2.4700	+8.811%	9	260	-26.316%
2026-07-06	2.1900	2.2700	2.1800	2.2700	-8.835%	3	265	-19.824%
2026-07-02	2.4900	2.4900	2.4900	2.4900	+20.874%	1	267	-26.908%
2026-07-01	2.1800	2.1800	2.0600	2.0600	-15.574%	2	267	-11.650%
2026-06-30	2.5100	2.5200	2.4400	2.4400	+0.826%	3	267	-25.410%
2026-06-26	2.4900	2.4900	2.4100	2.4200	+39.080%	28	267	-24.793%
2026-06-25	1.7400	1.7400	1.7100	1.7400	+16.779%	35	271	+4.598%
2026-06-23	1.1500	1.4900	1.1500	1.4900	+58.511%	6	238	+22.148%
2026-06-18	0.9400	0.9400	0.9400	0.9400	-36.054%	8	229	+93.617%
2026-06-10	1.4900	1.4900	1.4700	1.4700	-14.535%	4	229	+23.810%
2026-06-08	1.8000	1.8000	1.7200	1.7200	+54.955%	11	232	+5.814%
2026-06-01	1.1100	1.1100	1.1100	1.1100	-29.299%	4	225	+63.964%
2026-05-29	1.5700	1.5700	1.5700	1.5700	-24.519%	1	226	+15.924%
2026-05-22	1.7000	2.0800	1.5600	2.0800	+80.870%	14	226	-12.500%
2026-05-19	1.1100	1.2000	1.0700	1.1500	+18.557%	10	221	+58.261%
2026-05-15	0.9500	0.9800	0.9500	0.9700	-18.487%	9	223	+87.629%
2026-04-24	1.1900	1.1900	1.1900	1.1900	-38.974%	4	214	+52.941%
2026-04-14	1.9900	2.1100	1.9500	1.9500	-6.699%	8	214	-6.667%
2026-04-13	2.2900	2.2900	2.0900	2.0900	-14.344%	2	209	-12.919%
2026-04-10	2.4600	2.4600	2.3600	2.4400	-6.154%	64	210	-25.410%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-4.762%	2	242	-30.000%
2026-04-08	2.9400	2.9400	2.7300	2.7300	+22.973%	5	242	-33.333%
2026-04-07	2.2200	2.2200	2.2200	2.2200	-16.854%	2	242	-18.018%
2026-04-06	2.6700	2.6700	2.6700	2.6700	-12.459%	2	240	-31.835%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+23.984%	2	240	-40.328%
2026-03-26	2.4600	2.4600	2.4600	2.4600	+2.500%	2	239	-26.016%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+26.316%	1	237	-24.167%
2026-03-24	1.9000	1.9000	1.9000	1.9000	+2.151%	20	236	-4.211%
2026-03-20	1.8600	1.8600	1.8600	1.8600	-32.852%	1	236	-2.151%
2026-03-03	2.5700	2.7700	2.5700	2.7700	-12.063%	4	237	-34.296%
2026-02-25	3.5000	3.5000	3.1000	3.1500	+25.498%	7	239	-42.222%
2026-02-20	2.5100	2.5100	2.5100	2.5100	+2.449%	1	239	-27.490%
2026-02-09	2.4500	2.4500	2.4500	2.4500	+2.083%	1	239	-25.714%
2026-02-04	2.1200	2.4800	2.1000	2.4000	+26.316%	160	239	-24.167%
2026-02-03	1.9000	1.9000	1.9000	1.9000	+26.667%	1	178	-4.211%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+51.515%	1	178	+21.333%
2026-01-28	0.9900	0.9900	0.9900	0.9900	-8.333%	5	177	+83.838%
2026-01-20	1.0800	1.0800	1.0800	1.0800	-15.625%	4	172	+68.519%
2026-01-16	1.2800	1.2800	1.2800	1.2800	-7.246%	1	173	+42.188%
2026-01-15	1.3800	1.3800	1.3800	1.3800	-8.000%	1	173	+31.884%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-35.345%	3	174	+21.333%
2026-01-13	2.3200	2.3200	2.3200	2.3200	+62.238%	1	171	-21.552%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+40.196%	1	170	+27.273%
2025-12-30	1.0600	1.0700	1.0200	1.0200	-7.273%	3	170	+78.431%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+4.762%	2	169	+65.455%
2025-12-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	170	+73.333%
2025-12-23	1.0000	1.0000	1.0000	1.0000	+4.167%	2	170	+82.000%
2025-12-19	0.9600	0.9600	0.9600	0.9600	+17.073%	1	168	+89.583%
2025-12-18	0.8200	0.8200	0.8200	0.8200	+1.235%	1	167	+121.951%
2025-12-17	0.8100	0.8100	0.8100	0.8100	+22.727%	1	168	+124.691%
2025-12-12	0.7300	0.7300	0.6600	0.6600	-19.512%	3	168	+175.758%
2025-12-11	0.8200	0.8200	0.8200	0.8200	0.000%	3	168	+121.951%
2025-12-08	0.8500	0.8500	0.6800	0.8200	-13.684%	77	168	+121.951%
2025-12-04	0.9600	0.9600	0.9300	0.9500	+14.458%	33	127	+91.579%
2025-12-02	0.7500	0.8600	0.7500	0.8300	-42.361%	34	94	+119.277%
2025-11-26	1.4400	1.4400	1.4400	1.4400	+17.073%	2	79	+26.389%
2025-11-25	0.8300	1.2300	0.8300	1.2300	+53.750%	30	79	+47.967%
2025-11-21	0.7900	0.8000	0.7900	0.8000	+26.984%	3	80	+127.500%
2025-11-19	0.7400	0.7400	0.6300	0.6300	-21.250%	19	79	+188.889%
2025-11-18	0.4800	0.9400	0.4800	0.8000	+66.667%	16	98	+127.500%
2025-11-17	0.4500	0.4800	0.4500	0.4800	-30.435%	24	108	+279.167%
2025-11-14	0.6200	0.6900	0.5800	0.6900	+56.818%	7	132	+163.768%
2025-11-13	0.4100	0.4400	0.3900	0.4400	+22.222%	12	138	+313.636%
2025-11-12	0.4500	0.4500	0.3500	0.3600	+16.129%	4	148	+405.556%
2025-11-11	0.0800	0.3100	0.0800	0.3100	+29.167%	2	148	+487.097%
2025-11-10	0.2400	0.2400	0.2400	0.2400	-25.000%	1	148	+658.333%
2025-11-07	0.5500	0.5500	0.3200	0.3200	+60.000%	5	147	+468.750%
2025-10-22	0.2000	0.2000	0.2000	0.2000	-42.857%	2	147	+810.000%
2025-10-16	0.3500	0.3500	0.3500	0.3500	-5.405%	2	147	+420.000%
2025-10-03	0.3700	0.3700	0.3700	0.3700	+48.000%	45	145	+391.892%
2025-10-01	0.2500	0.2500	0.2500	0.2500	-28.571%	1	174	+628.000%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-14.634%	1	173	+420.000%
2025-07-17	0.4100	0.4100	0.4100	0.4100	-24.074%	2	172	+343.902%
2025-06-03	0.5400	0.5400	0.5400	0.5400	+145.455%	20	172	+237.037%
2025-05-12	0.2200	0.2200	0.2200	0.2200	-70.270%	2	177	+727.273%
2025-05-05	0.7400	0.7400	0.7400	0.7400	-43.511%	2	179	+145.946%
2025-04-09	1.3100	1.3100	1.3100	1.3100	+162.000%	6	177	+38.931%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-57.265%	6	177	+264.000%
2025-03-18	1.1700	1.1700	1.1700	1.1700	+3.540%	6	177	+55.556%
2025-03-14	1.1300	1.1300	1.1300	1.1300	-11.024%	12	177	+61.062%
2025-03-04	1.2700	1.2700	1.2700	1.2700	-6.618%	1	177	+43.307%
2025-02-21	2.5200	2.5200	0.8200	1.3600	+134.483%	208	178	+33.824%
2025-02-18	0.5800	0.8200	0.5800	0.5800	-1.695%	22	74	+213.793%
2025-02-14	0.8500	0.8500	0.5100	0.5900	-9.231%	102	30	+208.475%
2025-02-11	0.6500	0.6500	0.6500	0.6500	-17.722%	2	30	+180.000%
2025-02-10	0.7900	0.7900	0.7900	0.7900	-24.762%	22	30	+130.380%
2025-02-04	1.4000	1.4000	1.0500	1.0500	-19.231%	2	8	+73.333%
2025-01-31	1.3000	1.3000	1.3000	1.3000	+17.117%	2	7	+40.000%
2025-01-22	1.1100	1.1100	1.1100	1.1100	-9.016%	1	8	+63.964%
2025-01-17	1.2200	1.2200	1.2200	1.2200	-28.655%	2	7	+49.180%
2024-12-09	1.7100	1.7100	1.7100	1.7100	+31.538%	5	7	+6.433%
2024-11-12	1.3000	1.3000	1.3000	1.3000	-46.721%	2	2	+40.000%
2024-10-18	2.4400	2.4400	2.4400	2.4400	0.000%	2	1	-25.410%