Dark

MRK20270115C60
MRK Jan 15 2027 60.00 Call (MRK270115C00060000)
option OPRA

EOD

Jul 16, 2026

67.45+0.134%(+0.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	66.0000	67.4500	66.0000	67.4500	+0.134%	16	38	0.000%
2026-07-06	67.3600	67.3600	67.3600	67.3600	-2.377%	2	53	+0.134%
2026-07-02	69.0000	69.0000	69.0000	69.0000	+4.419%	1	56	-2.246%
2026-07-01	66.0800	66.0800	66.0800	66.0800	+3.202%	2	56	+2.073%
2026-06-25	64.0300	64.0300	64.0300	64.0300	+2.942%	7	58	+5.341%
2026-06-05	62.0000	62.2000	62.0000	62.2000	+14.128%	3	147	+8.441%
2026-06-01	54.7500	54.7500	54.5000	54.5000	-11.238%	3	149	+23.761%
2026-05-26	61.4000	61.4000	61.4000	61.4000	-2.089%	4	146	+9.853%
2026-05-22	62.7100	62.7100	62.7100	62.7100	+20.180%	4	146	+7.559%
2026-05-07	52.1800	52.1800	52.1800	52.1800	-1.584%	1	144	+29.264%
2026-05-01	53.0200	53.0200	53.0200	53.0200	+3.152%	5	144	+27.216%
2026-04-30	51.4000	51.4000	51.4000	51.4000	-14.433%	1	144	+31.226%
2026-04-14	60.0700	60.0700	60.0700	60.0700	-2.594%	1	143	+12.286%
2026-03-27	60.9400	61.6700	60.9400	61.6700	+10.125%	2	143	+9.372%
2026-03-23	56.0000	56.0000	56.0000	56.0000	+2.097%	1	143	+20.446%
2026-03-18	54.8500	54.8500	54.8500	54.8500	-2.489%	1	143	+22.972%
2026-03-17	56.2500	56.2500	56.2500	56.2500	+1.626%	10	144	+19.911%
2026-03-12	55.3600	55.3600	55.3500	55.3500	-8.133%	2	164	+21.861%
2026-02-27	60.2500	60.2500	60.2500	60.2500	-3.446%	1	164	+11.950%
2026-02-13	62.4000	62.4000	62.4000	62.4000	+5.870%	1	165	+8.093%
2026-02-09	58.9400	58.9400	58.9400	58.9400	-4.782%	5	165	+14.438%
2026-02-05	61.9000	61.9000	61.9000	61.9000	+14.842%	1	170	+8.966%
2026-02-03	53.9000	53.9000	53.9000	53.9000	+10.000%	5	171	+25.139%
2026-01-23	48.7500	49.0000	48.7500	49.0000	-0.528%	10	171	+37.653%
2026-01-16	49.2600	49.2600	49.2600	49.2600	+0.943%	2	166	+36.927%
2026-01-13	48.8000	48.8000	48.8000	48.8000	-5.609%	10	166	+38.217%
2026-01-08	51.7000	51.7000	51.7000	51.7000	+34.356%	2	166	+30.464%
2025-12-16	40.0000	40.0000	38.4800	38.4800	-6.146%	31	164	+75.286%
2025-12-15	41.0000	41.0000	41.0000	41.0000	+6.355%	2	194	+64.512%
2025-12-11	38.5500	38.5500	38.5500	38.5500	-7.176%	2	196	+74.968%
2025-12-04	41.5300	41.5300	41.5300	41.5300	-2.967%	3	196	+62.413%
2025-12-03	42.8000	42.8000	42.8000	42.8000	-1.155%	2	196	+57.593%
2025-12-01	43.3000	43.3000	43.3000	43.3000	-3.671%	4	197	+55.774%
2025-11-28	44.9500	44.9500	44.9500	44.9500	+2.206%	50	197	+50.056%
2025-11-25	44.0000	44.4400	43.9800	43.9800	+9.950%	27	197	+53.365%
2025-11-21	40.2500	40.2500	40.0000	40.0000	+15.607%	4	202	+68.625%
2025-11-20	34.6000	34.6000	34.6000	34.6000	-6.562%	20	206	+94.942%
2025-11-18	36.0000	37.0300	36.0000	37.0300	+7.023%	2	206	+82.150%
2025-11-17	34.6000	34.6000	34.6000	34.6000	+1.318%	1	207	+94.942%
2025-11-14	34.1500	34.1500	34.1500	34.1500	-2.009%	20	207	+97.511%
2025-11-13	34.8500	34.8500	34.8500	34.8500	+29.074%	10	227	+93.544%
2025-11-07	27.0000	27.0000	27.0000	27.0000	-1.818%	1	237	+149.815%
2025-11-06	27.0000	27.5000	27.0000	27.5000	+7.464%	2	238	+145.273%
2025-11-03	26.5000	26.5000	25.5900	25.5900	-3.688%	5	234	+163.580%
2025-10-31	26.5700	26.5700	26.5700	26.5700	-8.600%	3	234	+153.858%
2025-10-27	28.6000	29.0700	28.6000	29.0700	-0.445%	2	238	+132.026%
2025-10-24	29.2000	29.2000	29.2000	29.2000	+2.456%	50	238	+130.993%
2025-10-10	28.5000	28.5000	28.5000	28.5000	-3.028%	1	238	+136.667%
2025-10-09	29.3900	29.3900	29.3900	29.3900	+0.616%	3	239	+129.500%
2025-10-07	29.6800	29.7500	28.9700	29.2100	-6.528%	5	243	+130.914%
2025-10-06	30.8200	31.2500	30.8200	31.2500	-2.344%	7	243	+115.840%
2025-10-03	31.8500	32.0000	31.0000	32.0000	+5.611%	36	248	+110.781%
2025-10-02	32.0000	32.0000	30.3000	30.3000	-5.607%	6	240	+122.607%
2025-10-01	29.0000	32.1000	29.0000	32.1000	+24.660%	4	244	+110.125%
2025-09-30	21.2000	25.7500	21.2000	25.7500	+20.327%	32	244	+161.942%
2025-09-29	21.0800	21.4000	21.0000	21.4000	+1.039%	32	244	+215.187%
2025-09-26	21.2000	21.2900	21.1500	21.1800	+0.857%	18	212	+218.461%
2025-09-25	21.0000	21.0000	21.0000	21.0000	-8.973%	2	194	+221.190%
2025-09-22	23.8400	23.8400	23.0000	23.0700	-3.674%	22	192	+192.371%
2025-09-19	24.4000	24.4000	23.9500	23.9500	-0.540%	6	187	+181.628%
2025-09-18	24.0800	24.0800	24.0800	24.0800	+1.176%	1	182	+180.108%
2025-09-16	23.6600	23.8000	23.6600	23.8000	-0.626%	5	181	+183.403%
2025-09-15	23.9000	23.9500	23.9000	23.9500	-4.923%	4	181	+181.628%
2025-09-12	24.9800	25.1900	24.9800	25.1900	-4.943%	2	183	+167.765%
2025-09-02	26.5000	26.5000	26.5000	26.5000	-7.472%	20	183	+154.528%
2025-08-22	28.6400	28.6400	28.6400	28.6400	+6.866%	10	165	+135.510%
2025-08-19	26.8000	26.8000	26.8000	26.8000	+1.708%	5	175	+151.679%
2025-08-18	26.5000	26.5000	26.3500	26.3500	-0.566%	6	170	+155.977%
2025-08-15	26.0600	26.5000	25.6400	26.5000	+5.159%	5	165	+154.528%
2025-08-14	25.2000	25.2000	25.2000	25.2000	+2.648%	1	166	+167.659%
2025-08-13	24.5500	24.5500	24.5500	24.5500	+9.598%	1	167	+174.745%
2025-08-12	22.5000	22.5200	22.4000	22.4000	+0.089%	3	168	+201.116%
2025-08-11	22.3100	22.3800	22.3100	22.3800	+2.426%	6	167	+201.385%
2025-08-07	21.8500	21.8500	21.8500	21.8500	-2.846%	10	163	+208.696%
2025-08-06	22.4900	22.4900	22.4900	22.4900	-3.683%	3	153	+199.911%
2025-08-05	23.3500	23.3500	23.3500	23.3500	+6.621%	4	152	+188.865%
2025-08-01	21.2000	21.9000	21.2000	21.9000	+4.038%	6	152	+207.991%
2025-07-31	21.0500	21.0500	21.0500	21.0500	-13.906%	1	146	+220.428%
2025-07-29	22.5000	24.4500	21.2500	24.4500	-8.427%	9	146	+175.869%
2025-07-28	26.7000	26.7000	26.7000	26.7000	-1.730%	1	140	+152.622%
2025-07-25	27.1700	27.1700	27.1700	27.1700	+7.179%	1	140	+148.252%
2025-07-24	26.5000	26.5000	25.3500	25.3500	-3.795%	10	140	+166.075%
2025-07-23	25.4000	26.3500	25.4000	26.3500	+14.565%	6	140	+155.977%
2025-07-21	23.0000	23.0000	23.0000	23.0000	-0.433%	1	146	+193.261%
2025-07-18	23.6000	23.9500	23.1000	23.1000	-5.714%	14	146	+191.991%
2025-07-15	25.3000	25.3000	24.5000	24.5000	-5.950%	4	136	+175.306%
2025-07-11	26.0500	26.0500	26.0500	26.0500	+1.758%	1	133	+158.925%
2025-07-02	25.6000	25.6000	25.6000	25.6000	-1.878%	2	132	+163.477%
2025-07-01	25.4600	26.0900	25.4600	26.0900	+15.137%	10	135	+158.528%
2025-06-30	22.6500	22.7300	22.6500	22.6600	-4.830%	15	125	+197.661%
2025-06-25	23.7200	23.8100	23.7200	23.8100	-1.408%	2	113	+183.284%
2025-06-24	24.3000	24.3000	24.1500	24.1500	+2.985%	4	113	+179.296%
2025-06-23	23.4500	23.4500	23.4500	23.4500	-0.551%	1	115	+187.633%
2025-06-20	23.2000	23.5800	23.2000	23.5800	-6.614%	8	115	+186.047%
2025-06-16	25.2500	25.2500	25.2500	25.2500	+1.000%	1	117	+167.129%
2025-06-13	25.0000	25.1000	25.0000	25.0000	+5.485%	20	116	+169.800%
2025-06-11	24.4100	24.4100	23.7000	23.7000	-5.048%	2	110	+184.599%
2025-06-10	24.9600	24.9600	24.9600	24.9600	+8.052%	2	109	+170.232%
2025-06-09	23.0000	23.1000	23.0000	23.1000	+0.873%	10	109	+191.991%
2025-06-06	22.3500	23.4500	22.3500	22.9000	+4.566%	14	103	+194.541%
2025-06-05	21.9000	21.9000	21.9000	21.9000	+4.286%	1	103	+207.991%
2025-06-03	21.0000	21.0000	21.0000	21.0000	-2.823%	1	102	+221.190%
2025-05-30	21.3000	22.3000	21.3000	21.6100	+2.905%	8	101	+212.124%
2025-05-29	21.0000	21.0000	21.0000	21.0000	-3.890%	1	103	+221.190%
2025-05-23	21.7300	22.0900	21.7300	21.8500	-3.104%	18	98	+208.696%
2025-05-22	22.5500	22.5500	22.5500	22.5500	+1.257%	1	98	+199.113%
2025-05-20	22.3200	22.3200	22.2700	22.2700	+2.391%	2	97	+202.874%
2025-05-19	21.7500	21.7500	21.7500	21.7500	+4.668%	2	97	+210.115%
2025-05-16	20.7000	20.8000	20.7000	20.7800	+7.668%	12	95	+224.591%
2025-05-15	19.5100	19.5100	19.3000	19.3000	-2.525%	2	91	+249.482%
2025-05-14	19.8000	19.8000	19.8000	19.8000	-8.121%	4	90	+240.657%
2025-05-13	21.9500	21.9500	21.5500	21.5500	-10.208%	3	91	+212.993%
2025-05-12	23.4300	24.0000	23.4300	24.0000	+16.788%	11	88	+181.042%
2025-05-09	21.1500	21.1500	20.5500	20.5500	-8.382%	12	79	+228.224%
2025-05-08	21.9100	22.4300	21.9100	22.4300	-2.900%	2	73	+200.713%
2025-05-07	23.2000	23.2000	23.1000	23.1000	+0.610%	2	74	+191.991%
2025-05-06	22.9600	22.9600	22.9600	22.9600	-15.897%	2	73	+193.772%
2025-04-29	27.3000	27.3000	27.3000	27.3000	+19.214%	1	71	+147.070%
2025-04-23	22.8000	22.9000	22.8000	22.9000	+3.902%	2	70	+194.541%
2025-04-21	22.0400	22.0400	22.0400	22.0400	-2.736%	1	69	+206.034%
2025-04-17	22.5000	22.7000	22.5000	22.6600	+0.711%	6	65	+197.661%
2025-04-15	22.5000	22.5000	22.5000	22.5000	+0.761%	2	65	+199.778%
2025-04-10	22.0600	22.7500	22.0600	22.3300	-8.857%	18	65	+202.060%
2025-04-08	24.5000	24.5000	24.5000	24.5000	-33.060%	3	65	+175.306%
2025-03-19	36.6000	36.6000	36.6000	36.6000	+1.667%	10	64	+84.290%
2025-03-07	38.3500	38.3500	36.0000	36.0000	+6.195%	4	74	+87.361%
2025-03-06	33.9000	33.9000	33.9000	33.9000	0.000%	2	72	+98.968%
2025-03-03	33.9000	33.9000	33.9000	33.9000	+6.604%	1	72	+98.968%
2025-02-27	31.8000	31.8000	31.8000	31.8000	+1.923%	3	71	+112.107%
2025-02-26	31.2000	31.2000	31.2000	31.2000	-4.733%	1	71	+116.186%
2025-02-24	33.2500	33.2500	32.7500	32.7500	+5.782%	6	71	+105.954%
2025-02-21	30.9600	30.9600	30.9500	30.9600	+4.949%	6	69	+117.862%
2025-02-20	28.9100	29.5000	28.9100	29.5000	+16.417%	3	69	+128.644%
2025-02-18	24.7000	25.3400	24.7000	25.3400	+1.972%	2	69	+166.180%
2025-02-14	26.2500	26.2500	24.8500	24.8500	-7.963%	8	64	+171.429%
2025-02-13	27.7000	27.7000	27.0000	27.0000	-5.130%	11	64	+149.815%
2025-02-12	28.4600	28.4600	28.4600	28.4600	+0.922%	1	55	+136.999%
2025-02-11	28.2000	28.2000	28.2000	28.2000	-6.000%	1	55	+139.184%
2025-02-06	30.8900	30.8900	30.0000	30.0000	-6.250%	3	54	+124.833%
2025-02-04	29.7000	32.0000	29.7000	32.0000	-22.424%	12	51	+110.781%
2025-01-31	41.2500	41.2500	41.2500	41.2500	+10.235%	6	49	+63.515%
2025-01-22	37.4200	37.4200	37.4200	37.4200	-7.582%	1	49	+80.251%
2025-01-06	40.4900	40.4900	40.4900	40.4900	-0.418%	1	47	+66.584%
2025-01-03	40.6600	40.6600	40.6600	40.6600	-0.950%	20	47	+65.888%
2024-12-24	41.0000	41.2000	41.0000	41.0500	-3.298%	20	47	+64.312%
2024-12-13	42.4700	42.4700	42.4500	42.4500	+2.511%	4	47	+58.893%
2024-12-12	41.7500	41.8400	41.4100	41.4100	+1.495%	22	45	+62.883%
2024-12-11	41.0300	41.0300	40.8000	40.8000	-2.579%	4	33	+65.319%
2024-12-10	41.8300	41.8800	41.8300	41.8800	-8.097%	2	32	+61.055%
2024-12-09	44.2000	45.5700	44.2000	45.5700	+2.404%	2	30	+48.014%
2024-11-27	44.0400	44.5000	44.0400	44.5000	+12.658%	20	14	+51.573%
2024-11-13	39.5000	39.5000	39.5000	39.5000	-1.176%	1	14	+70.759%
2024-11-12	39.9700	39.9700	39.9700	39.9700	-21.365%	1	13	+68.752%
2024-10-17	50.8300	50.8300	50.8300	50.8300	-0.333%	25	12	+32.697%
2024-10-04	51.0000	51.0000	51.0000	51.0000	0.000%	50	25	+32.255%