Dark

MRK20270115C175
MRK Jan 15 2027 175.00 Call (MRK270115C00175000)
option OPRA

EOD

Sep 3, 2026

4.37+16.533%(+0.62)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3200	4.3700	4.1000	4.3700	+16.533%	40	5,058	0.000%
2026-09-01	4.0000	4.0000	3.6800	3.7500	+10.294%	12	5,058	+16.533%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-4.225%	2	5,054	+28.529%
2026-08-28	3.5100	3.6000	3.4500	3.5500	-19.318%	4,631	5,054	+23.099%
2026-08-27	4.5000	4.5000	4.4000	4.4000	-16.981%	4	1,345	-0.682%
2026-08-26	5.4500	5.4500	5.3000	5.3000	-18.336%	7	1,343	-17.547%
2026-08-25	5.0000	6.4900	5.0000	6.4900	+38.085%	122	1,342	-32.666%
2026-08-24	4.7500	4.7500	4.4500	4.7000	-7.843%	8	1,274	-7.021%
2026-08-21	4.6800	6.1500	4.6800	5.1000	+0.791%	154	1,271	-14.314%
2026-08-20	4.5500	5.3000	4.5500	5.0600	-12.759%	23	1,204	-13.636%
2026-08-19	2.9200	5.8000	2.9200	5.8000	+408.772%	420	1,197	-24.655%
2026-08-17	1.3100	1.3100	1.1100	1.1400	+75.385%	51	1,167	+283.333%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-14.474%	1	1,168	+572.308%
2026-08-04	0.7600	0.7600	0.7600	0.7600	-32.143%	3	1,168	+475.000%
2026-07-27	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,171	+290.179%
2026-07-24	1.1600	1.2500	1.1600	1.2500	+8.696%	55	1,171	+249.600%
2026-07-23	1.1500	1.1500	1.1500	1.1500	+11.650%	1	1,167	+280.000%
2026-07-22	1.0300	1.0300	1.0300	1.0300	+3.000%	4	1,167	+324.272%
2026-07-17	1.1200	1.1200	1.0000	1.0000	+28.205%	2	1,163	+337.000%
2026-07-10	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,163	+460.256%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-23.077%	5	1,163	+446.250%
2026-07-08	1.0400	1.0400	1.0400	1.0400	-4.587%	1	1,168	+320.192%
2026-06-30	1.0900	1.0900	1.0900	1.0900	-6.034%	3	1,167	+300.917%
2026-06-29	1.0100	1.1800	1.0100	1.1600	+14.851%	94	1,167	+276.724%
2026-06-26	1.0300	1.0600	1.0100	1.0100	+12.222%	17	1,253	+332.673%
2026-06-25	0.7700	0.9000	0.7700	0.9000	+36.364%	2	1,269	+385.556%
2026-06-24	0.6600	0.6600	0.6600	0.6600	+29.412%	15	1,269	+562.121%
2026-06-17	0.5100	0.5100	0.5100	0.5100	+8.511%	20	1,289	+756.863%
2026-06-16	0.5000	0.5000	0.4700	0.4700	-17.544%	11	1,289	+829.787%
2026-06-15	0.7000	0.7300	0.5700	0.5700	-27.848%	20	1,279	+666.667%
2026-06-12	0.8400	0.8500	0.7400	0.7900	-10.227%	30	1,283	+453.165%
2026-06-11	0.8800	0.8800	0.8800	0.8800	+35.385%	2	1,295	+396.591%
2026-06-10	0.6700	0.6700	0.6500	0.6500	-24.419%	14	1,294	+572.308%
2026-06-09	0.8300	0.8600	0.8300	0.8600	+10.256%	3	1,282	+408.140%
2026-06-05	0.8000	0.9000	0.7500	0.7800	+9.859%	23	1,285	+460.256%
2026-06-04	0.7100	0.7100	0.7100	0.7100	-7.792%	15	1,269	+515.493%
2026-05-29	0.7500	0.7700	0.7500	0.7700	-3.750%	3	1,269	+467.532%
2026-05-27	0.8500	0.8500	0.8000	0.8000	+5.263%	17	1,271	+446.250%
2026-05-22	0.7600	0.7600	0.7600	0.7600	+49.020%	1	1,269	+475.000%
2026-05-15	0.5200	0.5200	0.4100	0.5100	-12.069%	4	1,270	+756.863%
2026-05-13	0.4900	0.5800	0.4900	0.5800	-19.444%	2	1,270	+653.448%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-39.496%	1	1,270	+506.944%
2026-04-10	1.1700	1.1900	1.1700	1.1900	-7.752%	9	1,270	+267.227%
2026-04-09	1.2800	1.3200	1.2200	1.2900	-3.008%	101	1,346	+238.760%
2026-04-08	1.1600	1.6900	1.1600	1.3300	+2.308%	734	1,320	+228.571%
2026-04-02	1.2800	1.3000	1.2800	1.3000	-16.129%	11	1,801	+236.154%
2026-03-30	1.6000	1.6000	1.5500	1.5500	+3.333%	4	1,801	+181.935%
2026-03-27	1.4000	1.6000	1.4000	1.5000	+20.000%	296	1,840	+191.333%
2026-03-26	1.2900	1.2900	1.2500	1.2500	-1.575%	7	1,927	+249.600%
2026-03-25	1.2400	1.3600	1.1500	1.2700	+27.000%	238	1,933	+244.094%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+11.111%	10	1,993	+337.000%
2026-03-16	1.0000	1.2900	0.9000	0.9000	-35.714%	37	1,993	+385.556%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-16.667%	1	2,016	+212.143%
2026-02-24	1.9000	2.0800	1.6800	1.6800	-4.000%	359	2,180	+160.119%
2026-02-23	1.7500	1.7500	1.7500	1.7500	+9.375%	5	2,319	+149.714%
2026-02-13	1.6000	1.6000	1.6000	1.6000	+1.266%	45	2,324	+173.125%
2026-02-12	1.4800	1.8000	1.4800	1.5800	-9.195%	219	2,324	+176.582%
2026-02-06	1.8500	1.8900	1.7400	1.7400	-5.435%	110	2,432	+151.149%
2026-02-05	1.2800	1.8500	1.2800	1.8400	+47.200%	248	2,682	+137.500%
2026-02-04	1.2200	1.3900	0.9200	1.2500	+26.263%	198	2,614	+249.600%
2026-02-03	0.7000	0.9900	0.7000	0.9900	+57.143%	518	2,733	+341.414%
2026-02-02	0.7200	0.7200	0.6300	0.6300	-3.077%	6	3,228	+593.651%
2026-01-30	0.5000	0.6500	0.5000	0.6500	+225.000%	3	3,223	+572.308%
2026-01-27	0.5800	0.5800	0.2000	0.2000	-60.000%	6	3,223	+2,085.000%
2026-01-26	0.3500	0.5000	0.3500	0.5000	-37.500%	6	3,222	+774.000%
2026-01-21	0.4600	0.8000	0.4600	0.8000	+14.286%	2	3,221	+446.250%
2026-01-16	0.7000	0.7000	0.7000	0.7000	-2.778%	10	3,220	+524.286%
2026-01-14	0.6600	0.7200	0.6600	0.7200	+16.129%	14	3,224	+506.944%
2026-01-13	0.5600	0.6200	0.5500	0.6200	-11.429%	61	3,220	+604.839%
2026-01-09	0.7000	0.7000	0.7000	0.7000	-12.500%	5	3,216	+524.286%
2026-01-08	0.8000	0.8000	0.8000	0.8000	+23.077%	5	3,211	+446.250%
2026-01-07	0.7600	0.8100	0.6500	0.6500	-14.474%	123	3,211	+572.308%
2026-01-06	0.5000	0.7700	0.5000	0.7600	+52.000%	504	3,182	+475.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-20.635%	5	3,182	+774.000%
2026-01-02	0.6000	0.6300	0.6000	0.6300	+8.621%	3	3,182	+593.651%
2025-12-30	0.5800	0.5800	0.5800	0.5800	-3.333%	4	3,181	+653.448%
2025-12-29	0.6300	0.6600	0.6000	0.6000	-10.448%	25	3,181	+628.333%
2025-12-26	0.6000	0.6700	0.6000	0.6700	+28.846%	5	3,181	+552.239%
2025-12-23	0.5200	0.5200	0.5200	0.5200	+20.930%	1	3,180	+740.385%
2025-12-22	0.4300	0.4300	0.4300	0.4300	-14.000%	100	3,180	+916.279%
2025-12-19	2.3900	2.3900	0.4300	0.5000	+35.135%	51	3,180	+774.000%
2025-12-18	0.3700	0.3700	0.3700	0.3700	+2.778%	5	3,212	+1,081.081%
2025-12-17	0.3600	0.3600	0.3600	0.3600	-45.455%	3	3,217	+1,113.889%
2025-12-10	0.6600	0.6600	0.6600	0.6600	+78.378%	1	3,220	+562.121%
2025-12-09	0.3900	0.3900	0.3600	0.3700	+2.778%	8	3,219	+1,081.081%
2025-12-08	0.3600	0.3600	0.3600	0.3600	-40.000%	2	3,227	+1,113.889%
2025-12-01	0.6000	0.6000	0.6000	0.6000	-7.692%	55	3,229	+628.333%
2025-11-28	0.7800	0.7800	0.6500	0.6500	-13.333%	9	3,229	+572.308%
2025-11-26	0.6600	0.7700	0.4000	0.7500	+4.167%	142	3,330	+482.667%
2025-11-25	0.5600	0.7200	0.5600	0.7200	+53.191%	13	3,330	+506.944%
2025-11-24	0.5500	1.0000	0.4700	0.4700	+27.027%	28	3,334	+829.787%
2025-11-21	0.3700	0.3700	0.3700	0.3700	+5.714%	1	3,349	+1,081.081%
2025-11-20	0.5200	0.5200	0.3500	0.3500	-40.678%	4	3,349	+1,148.571%
2025-11-19	0.3900	0.5900	0.2700	0.5900	+31.111%	45	3,350	+640.678%
2025-11-18	0.4000	0.4500	0.4000	0.4500	+45.161%	12	3,373	+871.111%
2025-11-17	0.3000	0.3500	0.2600	0.3100	-47.458%	8	3,375	+1,309.677%
2025-11-14	0.6500	0.6500	0.3800	0.5900	+59.459%	140	3,379	+640.678%
2025-11-13	0.0300	0.3700	0.0300	0.3700	+54.167%	11	3,284	+1,081.081%
2025-11-12	0.0400	0.2800	0.0400	0.2400	0.000%	7	3,294	+1,720.833%
2025-11-11	0.2000	0.3100	0.2000	0.2400	+50.000%	15	3,291	+1,720.833%
2025-11-10	0.1600	0.1600	0.1600	0.1600	-5.882%	2	3,301	+2,631.250%
2025-11-06	0.1700	0.1700	0.1700	0.1700	+13.333%	2	3,301	+2,470.588%
2025-11-05	0.2300	0.2300	0.1500	0.1500	+36.364%	15	3,301	+2,813.333%
2025-10-29	0.1100	0.1100	0.1100	0.1100	-45.000%	2	3,291	+3,872.727%
2025-10-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,291	+2,085.000%
2025-10-27	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,289	+2,085.000%
2025-10-24	0.1900	0.1900	0.1900	0.1900	+11.765%	1	3,289	+2,200.000%
2025-10-23	0.1700	0.1700	0.1700	0.1700	+1,600.000%	2	3,288	+2,470.588%
2025-10-22	0.0100	0.0100	0.0100	0.0100	-93.750%	3	3,288	+43,600.000%
2025-10-21	0.1600	0.1900	0.1500	0.1600	-15.789%	18	3,291	+2,631.250%
2025-10-15	0.1000	0.1900	0.1000	0.1900	+26.667%	11	3,309	+2,200.000%
2025-10-14	0.1500	0.1500	0.1500	0.1500	-25.000%	45	3,320	+2,813.333%
2025-10-13	0.2000	0.2000	0.1500	0.2000	+11.111%	1,004	3,275	+2,085.000%
2025-10-09	0.2000	0.2000	0.1800	0.1800	0.000%	102	2,615	+2,327.778%
2025-10-07	0.1400	0.1800	0.1400	0.1800	-30.769%	4	2,615	+2,327.778%
2025-10-02	0.2600	0.2600	0.2600	0.2600	+30.000%	4	2,615	+1,580.769%
2025-10-01	0.1300	0.2000	0.1300	0.2000	+100.000%	15	2,615	+2,085.000%
2025-09-30	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,615	+4,270.000%
2025-09-26	0.1000	0.1000	0.1000	0.1000	-16.667%	5	2,615	+4,270.000%
2025-09-25	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,615	+3,541.667%
2025-09-24	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,615	+3,541.667%
2025-09-19	0.1200	0.1200	0.1200	0.1200	+71.429%	1	2,615	+3,541.667%
2025-09-09	0.0800	0.0800	0.0700	0.0700	-30.000%	7	2,615	+6,142.857%
2025-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,615	+4,270.000%
2025-08-28	0.1000	0.1000	0.1000	0.1000	-33.333%	10	2,615	+4,270.000%
2025-08-27	0.1500	0.1500	0.1500	0.1500	+66.667%	1	2,615	+2,813.333%
2025-08-12	0.1200	0.1200	0.0900	0.0900	-18.182%	6	2,615	+4,755.556%
2025-07-31	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,615	+3,872.727%
2025-07-30	0.1200	0.1200	0.1200	0.1200	0.000%	4	2,615	+3,541.667%
2025-07-29	0.1600	0.1600	0.1200	0.1200	-36.842%	5	2,615	+3,541.667%
2025-07-25	0.1900	0.1900	0.1900	0.1900	-5.000%	2	2,615	+2,200.000%
2025-07-21	0.2000	0.2000	0.2000	0.2000	-51.220%	1	2,615	+2,085.000%
2025-07-16	0.4100	0.4100	0.4100	0.4100	+41.379%	200	2,615	+965.854%
2025-07-07	0.3100	0.3100	0.2900	0.2900	-6.452%	2	2,615	+1,406.897%
2025-07-01	0.3100	0.3100	0.3100	0.3100	+55.000%	1	2,657	+1,309.677%
2025-06-25	0.2000	0.2000	0.2000	0.2000	-60.000%	101	2,657	+2,085.000%
2025-06-03	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,693	+774.000%
2025-05-19	0.6000	0.6000	0.6000	0.6000	+46.341%	1	2,692	+628.333%
2025-05-16	0.3500	0.4100	0.3500	0.4100	+57.692%	60	2,692	+965.854%
2025-05-12	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,682	+1,580.769%
2025-05-09	0.2800	0.2800	0.2800	0.2800	-6.667%	4	2,681	+1,460.714%
2025-05-07	0.4100	0.4100	0.3000	0.3000	-14.286%	13	2,683	+1,356.667%
2025-05-05	0.5200	0.5400	0.3500	0.3500	-30.000%	60	2,686	+1,148.571%
2025-04-22	0.5000	0.5000	0.5000	0.5000	+25.000%	13	2,736	+774.000%
2025-04-17	0.4000	0.4000	0.4000	0.4000	-75.000%	1	2,736	+992.500%
2025-04-07	1.6000	1.6000	1.6000	1.6000	+233.333%	24	2,736	+173.125%
2025-04-03	1.2900	1.2900	0.4800	0.4800	-4.000%	20	2,712	+810.417%
2025-03-24	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,702	+774.000%
2025-03-21	0.6400	0.6400	0.5100	0.5200	-28.767%	1,220	2,702	+740.385%
2025-03-13	0.7400	0.7400	0.7300	0.7300	+7.353%	20	2,389	+498.630%
2025-03-12	0.6600	0.7500	0.6200	0.6800	-6.849%	556	2,389	+542.647%
2025-03-11	0.7300	0.7900	0.6800	0.7300	-6.410%	751	1,926	+498.630%
2025-03-10	0.8100	0.8500	0.7700	0.7800	-12.360%	67	1,303	+460.256%
2025-03-07	0.7400	0.8900	0.7400	0.8900	+27.143%	100	1,239	+391.011%
2025-03-06	0.6100	0.7000	0.6100	0.7000	-6.667%	13	1,239	+524.286%
2025-03-05	0.7500	0.7500	0.7500	0.7500	+29.310%	6	1,239	+482.667%
2025-03-04	3.7700	3.7700	0.5700	0.5800	-7.937%	720	1,233	+653.448%
2025-03-03	0.5800	0.6300	0.5800	0.6300	+16.667%	37	912	+593.651%
2025-02-28	0.5500	0.6700	0.5300	0.5400	-5.263%	1,804	876	+709.259%
2025-02-26	0.4800	0.5700	0.4800	0.5700	0.000%	4	535	+666.667%
2025-02-25	0.9100	0.9100	0.5700	0.5700	+18.750%	16	522	+666.667%
2025-02-20	0.4700	0.4800	0.4700	0.4800	+26.316%	9	522	+810.417%
2025-02-19	0.6200	1.0800	0.3800	0.3800	-41.538%	134	521	+1,050.000%
2025-02-14	0.6500	0.6500	0.6500	0.6500	+85.714%	20	387	+572.308%
2025-02-10	0.4400	0.4400	0.3500	0.3500	+84.211%	6	387	+1,148.571%
2025-02-07	0.3800	0.3800	0.1900	0.1900	-57.778%	10	381	+2,200.000%
2025-02-06	0.4500	0.4500	0.4500	0.4500	-13.462%	20	384	+871.111%
2025-02-05	0.5200	0.5200	0.5200	0.5200	-3.704%	21	404	+740.385%
2025-02-04	0.5800	0.5800	0.5000	0.5400	-16.923%	5	383	+709.259%
2025-01-31	0.6500	0.6500	0.6500	0.6500	-9.722%	2	381	+572.308%
2025-01-29	0.7200	0.7200	0.7200	0.7200	+22.034%	6	381	+506.944%
2025-01-28	0.5900	0.5900	0.5900	0.5900	-6.349%	10	375	+640.678%
2025-01-27	0.6600	0.6600	0.6300	0.6300	+16.667%	136	375	+593.651%
2025-01-22	0.7000	0.7000	0.5400	0.5400	-28.947%	102	240	+709.259%
2025-01-14	1.0500	1.0500	0.7600	0.7600	-10.588%	2	214	+475.000%
2025-01-02	0.8500	0.8500	0.8500	0.8500	-26.724%	5	213	+414.118%
2024-12-26	1.1600	1.1600	1.1600	1.1600	+28.889%	1	208	+276.724%
2024-12-19	0.9000	0.9000	0.9000	0.9000	-10.000%	1	208	+385.556%
2024-12-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	207	+337.000%
2024-12-17	0.9500	0.9500	0.9500	0.9500	-17.391%	1	206	+360.000%
2024-12-16	1.1500	1.1500	1.1500	1.1500	+27.778%	5	200	+280.000%
2024-12-12	0.9000	0.9000	0.9000	0.9000	-14.286%	10	200	+385.556%
2024-12-11	1.0500	1.0500	1.0500	1.0500	-4.545%	10	190	+316.190%
2024-12-06	1.1000	1.1000	1.1000	1.1000	-8.333%	4	180	+297.273%
2024-12-05	1.2000	1.2000	1.2000	1.2000	+84.615%	6	178	+264.167%
2024-11-21	0.9200	0.9200	0.6500	0.6500	-5.797%	445	67	+572.308%
2024-11-18	0.7000	0.7000	0.6900	0.6900	-34.286%	46	67	+533.333%
2024-10-25	1.0500	1.0500	1.0500	1.0500	-12.500%	26	21	+316.190%
2024-10-21	1.3000	1.3000	1.2000	1.2000	-14.286%	2	8	+264.167%
2024-10-18	1.4500	1.4500	1.4000	1.4000	-23.077%	10	6	+212.143%
2024-09-25	1.8200	1.8200	1.8200	1.8200	0.000%	1	1	+140.110%