Dark

MRK20270115C165
MRK Jan 15 2027 165.00 Call (MRK270115C00165000)
option OPRA

EOD

Sep 3, 2026

6.72+7.520%(+0.47)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.1400	6.7200	6.1400	6.7200	+7.520%	38	2,082	0.000%
2026-09-02	6.1700	6.2500	6.1700	6.2500	+5.042%	4	2,114	+7.520%
2026-09-01	6.3000	6.3000	5.7500	5.9500	+10.185%	31	2,112	+12.941%
2026-08-31	5.5000	5.5000	5.4000	5.4000	-10.000%	11	2,112	+24.444%
2026-08-28	6.0000	6.0000	6.0000	6.0000	-7.692%	4	2,109	+12.000%
2026-08-27	6.9500	7.3600	6.5000	6.5000	-16.667%	10	2,113	+3.385%
2026-08-26	8.5200	8.5500	7.8000	7.8000	-17.895%	149	2,115	-13.846%
2026-08-25	8.5000	9.5000	8.5000	9.5000	+42.857%	88	2,036	-29.263%
2026-08-24	6.7000	6.7000	6.6500	6.6500	-16.457%	4	1,964	+1.053%
2026-08-21	7.9000	9.1000	7.6300	7.9600	+12.908%	412	1,960	-15.578%
2026-08-20	8.0000	8.0000	6.8000	7.0500	-18.966%	91	1,648	-4.681%
2026-08-19	2.9100	9.0000	2.9100	8.7000	+330.693%	2,325	1,613	-22.759%
2026-08-18	2.0200	2.0200	2.0200	2.0200	-3.810%	10	115	+232.673%
2026-08-17	2.1000	2.1000	2.1000	2.1000	+2.941%	1	112	+220.000%
2026-08-13	2.0400	2.0400	2.0400	2.0400	+29.936%	1	111	+229.412%
2026-08-12	1.5700	1.5700	1.5700	1.5700	+23.622%	1	111	+328.025%
2026-08-07	1.2700	1.2700	1.2700	1.2700	-11.189%	36	111	+429.134%
2026-08-05	1.4300	1.4300	1.4300	1.4300	-32.547%	6	87	+369.930%
2026-07-28	2.5200	2.5200	2.1200	2.1200	+1.435%	10	84	+216.981%
2026-07-27	2.0900	2.0900	2.0900	2.0900	+39.333%	1	76	+221.531%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-10.180%	1	75	+348.000%
2026-07-08	1.6700	1.6700	1.6700	1.6700	-17.734%	1	74	+302.395%
2026-07-07	2.0300	2.0300	1.9100	2.0300	+16.000%	11	73	+231.034%
2026-07-06	1.7000	1.7500	1.7000	1.7500	-7.407%	2	74	+284.000%
2026-07-02	1.8900	1.8900	1.8900	1.8900	+13.855%	1	75	+255.556%
2026-07-01	1.6600	1.6600	1.6600	1.6600	-5.143%	1	75	+304.819%
2026-06-30	1.7500	1.7500	1.7500	1.7500	-3.315%	10	75	+284.000%
2026-06-26	1.7500	1.8100	1.7300	1.8100	+94.624%	3	85	+271.271%
2026-06-23	1.0000	1.0000	0.9300	0.9300	-16.964%	13	87	+622.581%
2026-06-10	1.1100	1.1200	1.1100	1.1200	-13.846%	3	82	+500.000%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+6.557%	1	83	+416.923%
2026-06-08	1.2500	1.2500	1.2200	1.2200	+40.230%	3	83	+450.820%
2026-06-01	0.8700	0.8700	0.8700	0.8700	-49.123%	4	82	+672.414%
2026-05-27	1.7100	1.7100	1.7100	1.7100	+83.871%	9	84	+292.982%
2026-05-19	0.8500	0.9700	0.8400	0.9300	+19.231%	4	85	+622.581%
2026-05-04	0.7600	0.7800	0.7600	0.7800	-14.286%	2	84	+761.538%
2026-05-01	0.9100	0.9100	0.9100	0.9100	+15.190%	1	84	+638.462%
2026-04-30	0.6100	0.7900	0.5700	0.7900	+1.282%	8	84	+750.633%
2026-04-29	0.7000	0.8800	0.5200	0.7800	-17.895%	58	83	+761.538%
2026-04-28	0.9200	0.9600	0.8200	0.9500	-1.042%	6	40	+607.368%
2026-04-27	0.8100	0.9600	0.7600	0.9600	+1.053%	10	41	+600.000%
2026-04-24	0.9000	0.9500	0.8500	0.9500	-11.215%	10	42	+607.368%
2026-04-23	1.0700	1.0900	0.9000	1.0700	+12.632%	7	43	+528.037%
2026-04-22	0.8500	0.9900	0.8400	0.9500	-5.941%	18	44	+607.368%
2026-04-21	0.9200	1.0100	0.8600	1.0100	-12.931%	18	45	+565.347%
2026-04-20	1.3800	1.3800	1.1200	1.1600	-15.942%	25	46	+479.310%
2026-04-17	1.2300	1.3800	1.0800	1.3800	+15.000%	21	45	+386.957%
2026-04-16	1.2300	1.2900	1.0500	1.2000	-16.084%	32	33	+460.000%
2026-04-15	1.5100	1.6200	1.1700	1.4300	-10.063%	59	31	+369.930%
2026-04-14	1.5300	1.6700	1.5000	1.5900	0.000%	22	29	+322.642%
2026-04-13	1.8000	1.8000	1.5300	1.5900	-18.462%	5	26	+322.642%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-4.878%	1	24	+244.615%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-9.692%	2	24	+227.805%
2026-04-08	2.2700	2.2700	2.2700	2.2700	+26.111%	2	24	+196.035%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-15.493%	2	24	+273.333%
2026-04-06	2.0100	2.1300	2.0100	2.1300	-11.250%	10	24	+215.493%
2026-03-27	2.4000	2.4000	2.4000	2.4000	+9.589%	2	20	+180.000%
2026-03-26	2.1900	2.1900	2.1900	2.1900	-20.939%	2	20	+206.849%
2026-02-24	2.7300	2.7700	2.7300	2.7700	+6.538%	2	19	+142.599%
2026-02-05	2.5400	2.6000	2.5400	2.6000	+179.570%	7	18	+158.462%
2025-12-24	0.9300	0.9300	0.9300	0.9300	-2.105%	6	13	+622.581%
2025-11-25	0.9500	0.9500	0.9500	0.9500	+79.245%	11	13	+607.368%
2025-11-14	0.5300	0.5300	0.5300	0.5300	+32.500%	1	16	+1,167.925%
2025-11-13	0.4000	0.4000	0.4000	0.4000	+33.333%	1	16	+1,580.000%
2025-11-12	0.3900	0.3900	0.3000	0.3000	+15.385%	4	18	+2,140.000%
2025-11-11	0.0300	0.2600	0.0300	0.2600	+13.043%	2	18	+2,484.615%
2025-11-10	0.2300	0.2300	0.2300	0.2300	-25.806%	1	20	+2,821.739%
2025-11-07	0.0700	0.5400	0.0700	0.3100	-6.061%	10	20	+2,067.742%
2025-11-04	0.3300	0.3300	0.1900	0.3300	+22.222%	5	21	+1,936.364%
2025-10-06	0.2700	0.2700	0.2700	0.2700	-20.588%	2	17	+2,388.889%
2025-10-02	0.3400	0.3400	0.3400	0.3400	+21.429%	1	19	+1,876.471%
2025-10-01	0.2800	0.2800	0.2700	0.2800	+133.333%	3	18	+2,300.000%
2025-09-29	0.1200	0.1200	0.1200	0.1200	-33.333%	1	19	+5,500.000%
2025-09-26	0.1800	0.1800	0.1800	0.1800	-35.714%	1	18	+3,633.333%
2025-07-21	0.2800	0.2800	0.2800	0.2800	-37.778%	1	17	+2,300.000%
2025-07-02	0.4500	0.4500	0.4500	0.4500	-30.769%	2	17	+1,393.333%
2025-06-05	0.6500	0.6500	0.6500	0.6500	+44.444%	1	17	+933.846%
2025-05-23	0.4500	0.4500	0.4500	0.4500	-27.419%	14	17	+1,393.333%
2025-03-27	0.5600	0.6200	0.5600	0.6200	-3.125%	4	17	+983.871%
2025-02-26	0.5200	0.6400	0.5200	0.6400	-1.538%	11	16	+950.000%
2025-02-20	0.6500	0.6500	0.6500	0.6500	+8.333%	2	14	+933.846%
2025-02-10	0.5700	0.6000	0.5700	0.6000	-14.286%	2	15	+1,020.000%
2025-01-23	0.7500	0.7500	0.7000	0.7000	-30.000%	2	13	+860.000%
2025-01-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	11	+572.000%
2024-11-12	1.0000	1.0000	1.0000	1.0000	-23.077%	2	11	+572.000%
2024-10-31	1.3000	1.3000	1.3000	1.3000	-40.092%	2	9	+416.923%
2024-10-16	2.1700	2.1700	2.1700	2.1700	0.000%	7	7	+209.677%