Dark

MRK20270115C50
MRK Jan 15 2027 50.00 Call (MRK270115C00050000)
option OPRA

EOD

Jul 16, 2026

76.00+15.854%(+10.40)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	76.0000	76.0000	76.0000	76.0000	+15.854%	19	36	0.000%
2026-06-16	65.6000	65.6000	65.6000	65.6000	-2.454%	2	36	+15.854%
2026-06-15	66.4800	67.2500	66.3800	67.2500	-3.028%	8	38	+13.011%
2026-06-12	70.2500	70.2500	69.3500	69.3500	+5.878%	240	38	+9.589%
2026-06-01	65.5000	65.5000	65.5000	65.5000	-3.392%	5	66	+16.031%
2026-04-17	67.8000	67.8000	67.8000	67.8000	-7.503%	1	66	+12.094%
2026-04-08	73.3000	73.3000	73.3000	73.3000	+5.711%	1	66	+3.683%
2026-03-26	69.3400	69.3400	69.3400	69.3400	+3.647%	1	66	+9.605%
2026-03-13	66.9000	66.9500	66.9000	66.9000	+0.905%	325	66	+13.602%
2026-03-06	66.3000	66.3000	66.3000	66.3000	-3.155%	3	71	+14.630%
2026-02-09	68.4600	68.4600	68.4600	68.4600	-4.731%	1	72	+11.014%
2026-02-06	71.8600	71.8600	71.8600	71.8600	+2.628%	1	72	+5.761%
2026-02-04	70.0200	70.0200	70.0200	70.0200	+23.820%	1	72	+8.540%
2026-01-28	56.5500	56.5500	56.5500	56.5500	-8.790%	7	73	+34.394%
2026-01-21	62.0000	62.0000	62.0000	62.0000	+4.641%	4	79	+22.581%
2026-01-15	59.2500	59.2500	59.2500	59.2500	0.000%	1	79	+28.270%
2026-01-06	60.0000	60.0000	59.2500	59.2500	+3.966%	4	78	+28.270%
2026-01-05	56.9900	56.9900	56.9900	56.9900	+18.729%	1	80	+33.357%
2025-12-16	48.0000	48.0000	48.0000	48.0000	-4.382%	1	80	+58.333%
2025-12-12	50.3900	51.4500	50.2000	50.2000	+3.186%	3,160	81	+51.394%
2025-12-09	48.6500	48.6500	48.6500	48.6500	-12.751%	3	212	+56.218%
2025-11-26	55.7600	55.7600	55.7600	55.7600	+2.312%	3	206	+36.298%
2025-11-25	54.5000	54.5000	54.5000	54.5000	+6.445%	1	206	+39.450%
2025-11-24	51.8000	51.8000	51.2000	51.2000	+2.544%	2	206	+48.438%
2025-11-21	46.5000	49.9300	46.5000	49.9300	+12.480%	3	206	+52.213%
2025-11-20	44.3900	44.3900	44.3900	44.3900	+0.316%	3	205	+71.210%
2025-11-14	44.2500	44.2500	44.2500	44.2500	+20.081%	10	205	+71.751%
2025-10-31	36.8500	36.8500	36.8500	36.8500	-4.286%	2	210	+106.242%
2025-10-22	38.4600	38.5000	38.4600	38.5000	+5.479%	5	212	+97.403%
2025-10-13	36.5000	36.5000	36.5000	36.5000	-3.311%	5	217	+108.219%
2025-10-08	37.7500	37.7500	37.7500	37.7500	-6.790%	6	217	+101.325%
2025-10-06	40.5000	40.5000	40.5000	40.5000	-0.589%	1	211	+87.654%
2025-10-03	40.6500	40.7400	40.4900	40.7400	+4.462%	5	211	+86.549%
2025-10-02	41.5000	41.5000	39.0000	39.0000	-4.412%	8	214	+94.872%
2025-10-01	39.3000	40.8000	39.3000	40.8000	+38.165%	6	218	+86.275%
2025-09-29	29.5300	29.5300	29.5300	29.5300	+0.272%	2	218	+157.365%
2025-09-26	29.7500	29.7500	29.4500	29.4500	-7.244%	2	217	+158.065%
2025-09-23	31.5000	31.7500	31.5000	31.7500	-0.314%	3	215	+139.370%
2025-09-22	32.7000	32.7000	31.8500	31.8500	-1.728%	12	215	+138.619%
2025-09-18	32.5000	32.5000	32.1300	32.4100	+0.746%	3	224	+134.496%
2025-09-15	33.3500	33.3500	32.1700	32.1700	-9.380%	4	225	+136.245%
2025-09-02	35.0500	35.5000	35.0500	35.5000	-6.332%	9	223	+114.085%
2025-08-22	37.9000	37.9000	37.9000	37.9000	+1.473%	10	214	+100.528%
2025-08-21	37.3500	37.3500	37.3500	37.3500	+3.837%	4	214	+103.481%
2025-08-19	35.9700	35.9700	35.9700	35.9700	+3.007%	2	214	+111.287%
2025-08-15	34.9200	34.9200	34.9200	34.9200	+11.923%	1	216	+117.640%
2025-08-07	31.2000	31.2000	31.2000	31.2000	+2.295%	1	215	+143.590%
2025-08-04	30.5000	30.5000	30.5000	30.5000	-0.327%	4	215	+149.180%
2025-07-31	30.6000	30.6000	30.6000	30.6000	+4.011%	3	215	+148.366%
2025-07-29	28.6700	29.4200	28.6700	29.4200	-15.823%	6	212	+158.328%
2025-07-25	34.9500	34.9500	34.9500	34.9500	+7.538%	2	212	+117.454%
2025-07-22	32.5000	32.5000	32.5000	32.5000	+6.943%	1	214	+133.846%
2025-07-21	30.3900	30.3900	30.3900	30.3900	-2.596%	1	214	+150.082%
2025-07-18	31.2000	31.2000	31.2000	31.2000	-10.908%	1	214	+143.590%
2025-07-10	35.0200	35.0200	35.0200	35.0200	+4.850%	10	214	+117.019%
2025-07-02	34.0000	34.0000	33.4000	33.4000	+1.520%	3	204	+127.545%
2025-07-01	30.6900	32.9000	30.6900	32.9000	+5.788%	4	205	+131.003%
2025-06-18	31.1000	31.1000	31.1000	31.1000	-5.183%	2	202	+144.373%
2025-06-16	32.8000	32.8000	32.8000	32.8000	+4.127%	25	202	+131.707%
2025-06-10	31.5000	31.5000	31.5000	31.5000	+3.279%	4	216	+141.270%
2025-06-09	30.0900	30.5000	30.0900	30.5000	+10.507%	4	216	+149.180%
2025-05-29	28.4000	28.4000	27.6000	27.6000	-2.473%	3	215	+175.362%
2025-05-28	28.7500	28.7500	28.3000	28.3000	-2.380%	5	214	+168.551%
2025-05-19	28.0500	28.9900	28.0500	28.9900	+4.093%	10	212	+162.159%
2025-05-16	27.9000	27.9000	27.8500	27.8500	+7.946%	200	209	+172.890%
2025-05-14	27.0000	27.0000	25.8000	25.8000	-13.856%	153	216	+194.574%
2025-05-08	29.9500	29.9500	29.9500	29.9500	-4.006%	2	143	+153.756%
2025-05-06	32.5000	32.5000	31.2000	31.2000	-7.965%	28	141	+143.590%
2025-04-25	34.0500	34.1100	33.9000	33.9000	+15.621%	30	113	+124.189%
2025-04-21	29.3200	29.3200	29.3200	29.3200	-8.375%	1	99	+159.209%
2025-04-07	32.0000	32.0000	32.0000	32.0000	-2.141%	9	90	+137.500%
2025-04-04	35.6000	35.6000	32.7000	32.7000	-15.504%	12	90	+132.416%
2025-04-03	38.2000	38.7000	38.2000	38.7000	-4.515%	3	89	+96.382%
2025-03-28	40.5300	40.5300	40.5300	40.5300	+6.016%	2	92	+87.515%
2025-03-25	39.6000	39.6000	38.2300	38.2300	-15.214%	11	92	+98.797%
2025-03-13	45.0900	45.0900	45.0900	45.0900	+2.477%	1	97	+68.552%
2025-03-12	44.0000	44.0000	44.0000	44.0000	-2.569%	1	97	+72.727%
2025-03-11	45.1600	45.1600	45.1600	45.1600	-0.638%	1	98	+68.291%
2025-03-10	45.4500	45.4500	45.4500	45.4500	-1.196%	1	99	+67.217%
2025-03-07	46.5000	46.5000	46.0000	46.0000	+7.602%	6	100	+65.217%
2025-03-06	42.7500	42.7500	42.7500	42.7500	-4.788%	5	108	+77.778%
2025-03-04	45.0600	45.0600	44.9000	44.9000	+8.037%	2	108	+69.265%
2025-02-28	41.5600	41.5600	41.5600	41.5600	-0.811%	2	110	+82.868%
2025-02-24	41.4500	42.0000	41.4500	41.9000	+7.024%	4	111	+81.384%
2025-02-21	38.1000	39.1500	38.1000	39.1500	+4.960%	10	113	+94.125%
2025-02-20	37.1500	37.3000	37.0700	37.3000	+4.540%	8	114	+103.753%
2025-02-19	34.8800	35.6800	34.8800	35.6800	+8.450%	2	112	+113.004%
2025-02-18	32.9100	32.9100	32.9000	32.9000	-4.082%	6	114	+131.003%
2025-02-14	34.5000	34.5000	34.3000	34.3000	-7.297%	4	106	+121.574%
2025-02-12	37.0000	37.0000	37.0000	37.0000	+0.680%	1	106	+105.405%
2025-02-11	36.4600	36.7500	36.4200	36.7500	-1.395%	3	105	+106.803%
2025-02-10	37.2700	37.2700	37.2700	37.2700	-3.195%	2	106	+103.917%
2025-02-07	38.5900	38.5900	38.5000	38.5000	-2.284%	4	104	+97.403%
2025-02-06	39.4000	39.4000	39.4000	39.4000	-5.060%	1	102	+92.893%
2025-02-04	40.1400	41.5000	39.0000	41.5000	-15.650%	71	101	+83.133%
2025-02-03	49.2000	49.2000	49.2000	49.2000	+4.770%	1	40	+54.472%
2025-01-27	46.9600	46.9600	46.9600	46.9600	+1.272%	1	41	+61.840%
2025-01-24	46.3700	46.3700	46.3700	46.3700	-1.487%	4	42	+63.899%
2025-01-23	46.1300	47.0700	46.1300	47.0700	-0.042%	3	40	+61.462%
2025-01-21	47.0900	47.0900	47.0900	47.0900	-4.965%	1	36	+61.393%
2025-01-15	49.5500	49.5500	49.5500	49.5500	-1.881%	1	36	+53.380%
2025-01-13	50.5000	50.5000	50.5000	50.5000	+0.438%	2	35	+50.495%
2025-01-08	51.4000	51.4000	50.2800	50.2800	-3.308%	2	37	+51.154%
2025-01-07	51.7500	53.0000	51.7500	52.0000	+3.072%	6	37	+46.154%
2024-12-31	50.4500	50.4500	50.4500	50.4500	-0.198%	4	35	+50.644%
2024-12-27	50.5500	50.5500	50.5500	50.5500	+0.198%	2	35	+50.346%
2024-12-26	50.4500	50.4500	50.4500	50.4500	+0.458%	1	36	+50.644%
2024-12-24	50.2000	50.2200	50.2000	50.2200	+0.621%	13	48	+51.334%
2024-12-23	49.9100	49.9100	49.9100	49.9100	-0.379%	1	48	+52.274%
2024-12-20	50.1000	50.1000	50.1000	50.1000	-1.183%	1	47	+51.697%
2024-12-19	50.0100	50.7000	50.0100	50.7000	+0.535%	2	48	+49.901%
2024-12-18	50.4400	50.4400	50.4300	50.4300	+0.860%	20	50	+50.704%
2024-12-17	50.0000	50.0000	50.0000	50.0000	-1.768%	1	31	+52.000%
2024-12-16	52.6400	52.6400	50.9000	50.9000	-0.838%	3	32	+49.312%
2024-12-13	51.1500	51.3300	51.1500	51.3300	+2.969%	6	33	+48.062%
2024-12-11	49.8500	49.8500	49.8500	49.8500	-3.764%	1	36	+52.457%
2024-12-10	53.0000	53.0000	51.8000	51.8000	-0.538%	26	26	+46.718%
2024-11-29	52.0800	52.0800	52.0800	52.0800	+9.758%	50	43	+45.929%
2024-11-18	46.3400	47.4500	46.3400	47.4500	0.000%	18	18	+60.169%