Dark

MRK20270115C65
MRK Jan 15 2027 65.00 Call (MRK270115C00065000)
option OPRA

EOD

Jul 16, 2026

63.00+26.659%(+13.26)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	63.0000	63.0000	63.0000	63.0000	+26.659%	15	77	0.000%
2026-06-22	49.7400	49.7400	49.7400	49.7400	-10.523%	1	92	+26.659%
2026-05-28	55.5900	55.5900	55.5900	55.5900	+0.761%	5	102	+13.330%
2026-04-14	55.1700	55.1700	55.1700	55.1700	-2.836%	1	102	+14.192%
2026-02-17	57.2000	57.2000	56.7800	56.7800	+8.152%	5	153	+10.955%
2026-02-03	52.5000	52.5000	52.5000	52.5000	+11.702%	2	158	+20.000%
2026-02-02	47.0000	47.0000	47.0000	47.0000	+5.594%	1	160	+34.043%
2026-01-16	44.5100	44.5100	44.5100	44.5100	-1.133%	1	161	+41.541%
2026-01-07	45.0200	45.0200	45.0200	45.0200	-1.055%	2	161	+39.938%
2026-01-06	45.5000	45.5000	45.5000	45.5000	+10.196%	1	161	+38.462%
2026-01-02	41.2900	41.2900	41.2900	41.2900	-2.526%	1	161	+52.579%
2025-12-30	42.3600	42.3600	42.3600	42.3600	+16.150%	4	161	+48.725%
2025-12-18	36.4700	36.4700	36.4700	36.4700	+3.314%	1	165	+72.745%
2025-12-17	35.3000	35.3000	35.3000	35.3000	+7.622%	1	166	+78.470%
2025-12-09	32.8000	32.8000	32.8000	32.8000	-13.798%	10	166	+92.073%
2025-12-03	38.0500	38.0500	38.0500	38.0500	-5.560%	1	176	+65.572%
2025-11-28	40.2900	40.2900	40.2900	40.2900	-1.947%	10	177	+56.366%
2025-11-26	39.7500	41.0900	39.7500	41.0900	+3.710%	3	188	+53.322%
2025-11-25	39.3000	39.9500	39.3000	39.6200	+6.937%	4	188	+59.011%
2025-11-24	37.2400	37.2400	37.0500	37.0500	+4.602%	3	190	+70.040%
2025-11-21	35.2500	35.4200	35.2500	35.4200	+13.891%	2	193	+77.866%
2025-11-20	31.1000	31.1000	31.1000	31.1000	-6.719%	1	195	+102.572%
2025-11-18	34.4400	34.4400	33.3400	33.3400	+11.692%	3	195	+88.962%
2025-11-17	30.1500	30.1500	29.8500	29.8500	-2.451%	6	197	+111.055%
2025-11-14	30.6000	30.6000	30.6000	30.6000	+17.965%	2	196	+105.882%
2025-11-11	25.9400	25.9400	25.9400	25.9400	+8.083%	1	197	+142.868%
2025-11-10	24.1000	24.1000	24.0000	24.0000	+2.477%	4	197	+162.500%
2025-11-07	22.8500	23.4200	22.8500	23.4200	+2.137%	10	196	+169.001%
2025-11-06	22.9300	22.9300	22.9300	22.9300	+11.419%	1	199	+174.749%
2025-11-03	21.3500	21.3500	20.5800	20.5800	-11.598%	12	187	+206.122%
2025-10-31	23.2800	23.2800	23.2800	23.2800	-5.749%	1	187	+170.619%
2025-10-28	24.9700	24.9700	24.5200	24.7000	+11.815%	64	187	+155.061%
2025-10-16	22.0900	22.0900	22.0900	22.0900	-7.997%	1	133	+185.197%
2025-10-10	24.0100	24.0100	24.0100	24.0100	-4.457%	1	134	+162.391%
2025-10-07	25.4400	25.5500	25.1300	25.1300	-6.960%	3	132	+150.696%
2025-10-06	27.0100	27.0100	27.0100	27.0100	-1.889%	1	132	+133.247%
2025-10-03	27.3100	27.5300	27.3100	27.5300	+1.963%	2	131	+128.841%
2025-10-02	27.3200	27.3200	27.0000	27.0000	+0.935%	4	131	+133.333%
2025-10-01	25.7700	26.7500	25.7700	26.7500	+26.537%	35	135	+135.514%
2025-09-30	17.0500	21.1400	17.0500	21.1400	+21.844%	5	140	+198.013%
2025-09-26	17.3500	17.3500	17.3500	17.3500	-9.162%	2	137	+263.112%
2025-09-23	19.2500	19.2500	19.1000	19.1000	-6.920%	17	135	+229.843%
2025-09-22	20.5200	20.5200	20.5200	20.5200	+2.498%	1	118	+207.018%
2025-09-18	20.0200	20.0200	20.0200	20.0200	+1.111%	1	117	+214.685%
2025-09-17	20.5700	20.6500	19.8000	19.8000	-6.999%	32	116	+218.182%
2025-09-12	21.1100	21.2900	21.1100	21.2900	-6.211%	2	85	+195.914%
2025-09-11	22.2000	22.7000	22.2000	22.7000	+3.276%	5	85	+177.533%
2025-09-09	21.9800	21.9800	21.9800	21.9800	+0.641%	1	88	+186.624%
2025-08-29	21.6200	21.8400	21.6200	21.8400	-10.308%	2	87	+188.462%
2025-08-21	24.3500	24.3500	24.3500	24.3500	+3.617%	50	87	+158.727%
2025-08-20	23.5000	23.5000	23.5000	23.5000	+4.444%	2	136	+168.085%
2025-08-15	22.2000	22.5000	22.2000	22.5000	+5.189%	2	134	+180.000%
2025-08-14	21.5000	21.5000	21.3900	21.3900	+13.958%	2	136	+194.530%
2025-08-12	18.7700	18.7700	18.7700	18.7700	-4.672%	1	134	+235.642%
2025-08-08	19.6900	19.6900	19.6900	19.6900	+7.596%	2	133	+219.959%
2025-08-01	18.3000	18.3000	18.3000	18.3000	-11.380%	1	131	+244.262%
2025-07-29	20.6500	20.6500	20.6500	20.6500	-8.222%	7	130	+205.085%
2025-07-28	23.2000	23.3000	22.5000	22.5000	-0.310%	58	137	+180.000%
2025-07-25	22.5700	22.5700	22.5700	22.5700	-1.870%	2	93	+179.132%
2025-07-24	23.0000	23.0000	23.0000	23.0000	+13.300%	2	91	+173.913%
2025-07-18	20.4500	20.4500	20.3000	20.3000	-5.581%	6	91	+210.345%
2025-07-15	21.5000	21.5000	21.5000	21.5000	-8.355%	2	91	+193.023%
2025-07-10	23.4600	23.4600	23.4600	23.4600	+2.625%	1	89	+168.542%
2025-07-09	22.5000	22.8600	22.5000	22.8600	+3.909%	2	89	+175.591%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+2.326%	2	89	+186.364%
2025-07-01	22.3500	22.3500	21.5000	21.5000	+11.979%	2	87	+193.023%
2025-06-26	19.5000	19.5000	19.2000	19.2000	-4.478%	4	88	+228.125%
2025-06-25	20.1000	20.1000	20.1000	20.1000	+0.500%	25	84	+213.433%
2025-06-23	20.0000	20.0000	20.0000	20.0000	+1.010%	1	84	+215.000%
2025-06-17	19.8000	19.8000	19.8000	19.8000	-7.864%	1	83	+218.182%
2025-06-13	21.5000	21.7000	21.4900	21.4900	+4.829%	18	82	+193.160%
2025-06-11	20.5000	20.5000	20.5000	20.5000	+13.385%	1	76	+207.317%
2025-05-29	18.0800	18.0800	18.0800	18.0800	+4.448%	1	75	+248.451%
2025-05-28	18.3000	18.3000	17.3100	17.3100	-2.093%	4	75	+263.951%
2025-05-09	17.6800	17.6800	17.6800	17.6800	-7.192%	4	71	+256.335%
2025-04-24	19.0500	19.0500	19.0500	19.0500	-2.657%	5	71	+230.709%
2025-04-23	20.1500	20.1500	19.5700	19.5700	+1.927%	22	69	+221.921%
2025-04-17	19.2000	19.2000	19.2000	19.2000	+2.400%	6	49	+228.125%
2025-04-16	18.7500	18.7500	18.7500	18.7500	-14.384%	2	49	+236.000%
2025-04-09	21.6000	21.9500	21.6000	21.9000	+2.576%	6	47	+187.671%
2025-04-07	21.3500	21.3500	21.3500	21.3500	-17.885%	1	53	+195.082%
2025-04-02	26.0000	26.0000	26.0000	26.0000	-0.115%	1	52	+142.308%
2025-03-27	26.6800	26.6800	26.0300	26.0300	-11.160%	4	52	+142.028%
2025-03-24	29.3000	29.3000	29.3000	29.3000	-11.614%	1	52	+115.017%
2025-03-10	33.1500	33.1500	33.1500	33.1500	+10.316%	1	53	+90.045%
2025-03-06	30.0500	30.0500	30.0500	30.0500	-3.438%	2	54	+109.651%
2025-03-04	31.2800	31.2800	31.1200	31.1200	+3.733%	3	54	+102.442%
2025-03-03	30.0000	30.0000	30.0000	30.0000	+7.143%	1	57	+110.000%
2025-02-27	28.0000	28.0000	28.0000	28.0000	+3.512%	5	58	+125.000%
2025-02-26	27.0500	27.0500	27.0500	27.0500	-10.043%	1	63	+132.902%
2025-02-25	30.0000	30.0700	30.0000	30.0700	+3.511%	3	60	+109.511%
2025-02-24	28.3500	29.2300	28.2700	29.0500	+7.792%	8	60	+116.867%
2025-02-21	27.2000	27.2000	26.9500	26.9500	+17.943%	6	52	+133.766%
2025-02-19	22.5600	22.8500	22.5100	22.8500	+7.834%	5	49	+175.711%
2025-02-18	21.2600	21.2600	21.1900	21.1900	-3.021%	6	45	+197.310%
2025-02-14	21.9300	21.9300	21.1900	21.8500	-5.656%	8	40	+188.330%
2025-02-13	24.0000	24.0000	23.1600	23.1600	-5.700%	2	40	+172.021%
2025-02-11	24.5600	24.5600	24.5600	24.5600	-7.565%	1	38	+156.515%
2025-02-06	26.5700	26.5700	26.5700	26.5700	-0.599%	1	37	+137.110%
2025-02-05	26.5000	26.7300	26.5000	26.7300	-1.474%	2	36	+135.690%
2025-02-04	27.1300	27.1300	27.1300	27.1300	-24.450%	1	36	+132.215%
2025-01-31	35.9100	35.9100	35.9100	35.9100	+8.489%	50	35	+75.439%
2025-01-24	33.1000	33.1000	33.1000	33.1000	-2.647%	2	13	+90.332%
2025-01-23	34.0000	34.0000	34.0000	34.0000	-1.019%	2	12	+85.294%
2025-01-21	35.8500	35.8500	34.3500	34.3500	-6.986%	3	13	+83.406%
2025-01-15	36.9300	36.9300	36.9300	36.9300	+2.583%	3	13	+70.593%
2024-12-30	36.0000	36.0000	36.0000	36.0000	-3.820%	1	13	+75.000%
2024-12-11	37.4300	37.4300	37.4300	37.4300	-5.955%	1	14	+68.314%
2024-12-06	39.8000	39.8000	39.8000	39.8000	-5.193%	14	13	+58.291%
2024-10-29	41.9800	41.9800	41.9800	41.9800	-12.905%	1	6	+50.071%
2024-10-02	48.2000	48.2000	48.2000	48.2000	0.000%	5	5	+30.705%