Dark

MRK20270115C70
MRK Jan 15 2027 70.00 Call (MRK270115C00070000)
option OPRA

EOD

Sep 3, 2026

81.80+1.000%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	81.8000	81.8000	81.8000	81.8000	+1.000%	2	86	0.000%
2026-09-02	80.9900	80.9900	80.9900	80.9900	-1.830%	1	86	+1.000%
2026-08-21	82.5000	82.5000	82.5000	82.5000	+27.512%	5	87	-0.848%
2026-08-14	64.7000	64.7000	64.7000	64.7000	+11.130%	10	92	+26.430%
2026-08-04	58.2200	58.2200	58.2200	58.2200	+2.140%	1	102	+40.502%
2026-07-16	57.0000	57.0000	57.0000	57.0000	+5.516%	21	102	+43.509%
2026-07-15	54.0200	54.0200	54.0200	54.0200	+25.424%	10	123	+51.425%
2026-06-18	43.0700	43.0700	43.0700	43.0700	-4.438%	2	251	+89.923%
2026-06-01	44.4500	45.0700	44.4500	45.0700	-10.219%	5	251	+81.495%
2026-05-28	50.7700	50.7700	50.2000	50.2000	+14.874%	15	256	+62.948%
2026-05-01	44.4500	44.4500	43.7000	43.7000	+1.275%	24	256	+87.185%
2026-04-27	43.1500	43.1500	43.1500	43.1500	+0.232%	3	256	+89.571%
2026-04-24	43.0500	43.0500	43.0500	43.0500	-4.757%	3	256	+90.012%
2026-04-21	45.2000	45.2000	45.2000	45.2000	-4.541%	3	256	+80.973%
2026-04-16	47.2000	47.3500	47.2000	47.3500	-12.087%	9	256	+72.756%
2026-04-08	53.8600	53.8600	53.8600	53.8600	+7.184%	1	261	+51.875%
2026-03-25	50.2500	50.2500	50.2500	50.2500	+6.169%	2	262	+62.786%
2026-03-13	47.3300	47.3300	47.3300	47.3300	+3.454%	1	262	+72.829%
2026-03-09	45.7500	45.7500	45.7500	45.7500	-0.218%	1	263	+78.798%
2026-03-05	49.9500	49.9500	45.8500	45.8500	-16.667%	3	264	+78.408%
2026-02-24	54.3500	55.0200	54.3500	55.0200	+1.889%	3	266	+48.673%
2026-02-23	54.0000	54.0000	54.0000	54.0000	+3.746%	1	269	+51.481%
2026-02-18	51.6600	52.0500	51.6600	52.0500	-0.211%	11	270	+57.157%
2026-02-17	52.1600	52.1600	52.1600	52.1600	-0.077%	5	280	+56.825%
2026-02-13	52.2000	52.2000	52.2000	52.2000	+7.341%	2	287	+56.705%
2026-02-11	48.6300	48.6300	48.6300	48.6300	-7.565%	1	287	+68.209%
2026-02-05	52.6100	52.6100	52.6100	52.6100	+10.875%	1	287	+55.484%
2026-02-03	46.0000	47.4500	46.0000	47.4500	+22.262%	5	288	+72.392%
2026-01-27	38.7300	38.8100	38.7300	38.8100	-9.428%	8	293	+110.770%
2026-01-09	42.8500	42.8500	42.8500	42.8500	+7.125%	2	294	+90.898%
2026-01-06	40.0000	40.0000	40.0000	40.0000	+6.667%	1	294	+104.500%
2025-12-24	37.5000	37.5000	37.5000	37.5000	+1.351%	1	296	+118.133%
2025-12-23	37.0000	37.0000	37.0000	37.0000	+13.323%	1	296	+121.081%
2025-12-18	32.6500	32.6500	32.6500	32.6500	+6.075%	6	297	+150.536%
2025-12-17	30.7800	30.7800	30.7800	30.7800	-3.963%	2	298	+165.757%
2025-12-15	32.0500	32.0500	32.0500	32.0500	+1.746%	1	298	+155.226%
2025-12-12	31.5000	31.5000	31.5000	31.5000	+7.216%	1	299	+159.683%
2025-12-11	29.3800	29.3800	29.3800	29.3800	-3.036%	1	298	+178.421%
2025-12-08	30.3000	30.3000	30.3000	30.3000	-7.622%	1	298	+169.967%
2025-12-04	32.8300	32.8300	32.8000	32.8000	-3.245%	2	298	+149.390%
2025-12-03	33.9000	33.9000	33.9000	33.9000	-8.428%	8	298	+141.298%
2025-11-26	36.6900	37.0200	36.6900	37.0200	+7.304%	3	309	+120.962%
2025-11-25	34.5000	34.5000	34.5000	34.5000	+5.634%	5	309	+137.101%
2025-11-24	33.0100	33.3000	31.5000	32.6600	+7.647%	40	314	+150.459%
2025-11-21	29.6100	32.0700	29.6100	30.3400	+11.956%	61	332	+169.611%
2025-11-20	27.1200	27.1200	27.1000	27.1000	-3.559%	2	391	+201.845%
2025-11-19	28.0500	28.1000	28.0500	28.1000	+9.766%	2	392	+191.103%
2025-11-17	26.0000	26.2700	25.6000	25.6000	-6.227%	3	391	+219.531%
2025-11-14	26.5100	27.3000	26.5100	27.3000	+4.238%	4	391	+199.634%
2025-11-13	26.5400	26.5400	26.1100	26.1900	+6.032%	5	392	+212.333%
2025-11-12	24.1800	24.7000	24.1800	24.7000	+6.100%	9	397	+231.174%
2025-11-11	22.0300	23.5000	22.0300	23.2800	+16.458%	15	390	+251.375%
2025-11-10	20.7000	20.7000	19.9900	19.9900	+4.223%	7	385	+309.205%
2025-11-06	19.1800	19.1800	19.1800	19.1800	+3.174%	1	387	+326.486%
2025-11-05	17.9000	18.6500	17.9000	18.5900	+10.065%	4	388	+340.022%
2025-11-03	19.0000	19.0000	16.7900	16.8900	-24.933%	7	380	+384.310%
2025-10-31	18.8800	22.5000	18.8800	22.5000	+6.736%	2	380	+263.556%
2025-10-24	21.0700	21.0800	21.0700	21.0800	+0.861%	7	379	+288.046%
2025-10-21	20.9000	20.9000	20.9000	20.9000	+2.703%	2	386	+291.388%
2025-10-20	20.3500	20.3500	20.3500	20.3500	+7.105%	5	388	+301.966%
2025-10-16	18.8300	19.0000	18.8300	19.0000	+4.167%	18	383	+330.526%
2025-10-15	18.5000	18.5000	18.2400	18.2400	-2.927%	3	366	+348.465%
2025-10-14	19.3500	19.3500	18.7900	18.7900	-5.530%	11	363	+335.338%
2025-10-13	19.8900	19.8900	19.8900	19.8900	-7.789%	1	352	+311.262%
2025-10-09	21.3500	21.5700	21.3500	21.5700	+4.455%	4	351	+279.230%
2025-10-08	21.0500	21.0600	20.6500	20.6500	-3.188%	25	350	+296.126%
2025-10-07	21.7400	21.7400	21.1200	21.3300	-5.578%	14	313	+283.497%
2025-10-06	22.6000	22.6000	22.5900	22.5900	-3.255%	6	313	+262.107%
2025-10-03	23.8800	23.8800	23.3500	23.3500	+3.091%	23	307	+250.321%
2025-10-02	23.6000	23.6000	22.2500	22.6500	-6.017%	47	312	+261.148%
2025-10-01	19.8800	24.2000	19.8800	24.1000	+70.198%	18	335	+239.419%
2025-09-29	14.3000	14.5500	14.1600	14.1600	+1.143%	8	336	+477.684%
2025-09-25	14.0000	14.0000	14.0000	14.0000	-8.497%	11	330	+484.286%
2025-09-24	15.3000	15.3000	15.3000	15.3000	-2.236%	10	319	+434.641%
2025-09-23	15.6500	15.6500	15.6500	15.6500	-3.096%	2	309	+422.684%
2025-09-22	16.0000	16.1500	15.9500	16.1500	-2.945%	5	311	+406.502%
2025-09-18	16.7700	16.7700	16.6400	16.6400	-3.815%	7	311	+391.587%
2025-09-17	17.3500	17.3500	17.3000	17.3000	+5.103%	4	310	+372.832%
2025-09-16	16.4600	16.4600	16.4600	16.4600	-3.176%	10	310	+396.962%
2025-09-15	17.0300	17.0300	17.0000	17.0000	-4.709%	50	300	+381.176%
2025-09-12	17.6100	17.8400	17.6100	17.8400	-6.303%	2	350	+358.520%
2025-09-11	18.9500	19.0400	18.9500	19.0400	+7.571%	22	350	+329.622%
2025-09-10	17.9300	17.9300	17.7000	17.7000	-4.013%	6	332	+362.147%
2025-09-09	18.5000	18.5100	18.3000	18.4400	+4.240%	25	327	+343.601%
2025-09-08	17.6900	17.6900	17.6900	17.6900	-6.698%	3	303	+362.408%
2025-09-05	18.9600	18.9600	18.9600	18.9600	+4.176%	1	300	+331.435%
2025-09-04	18.2000	18.2000	18.2000	18.2000	-5.455%	5	299	+349.451%
2025-09-02	19.2500	19.2500	19.2500	19.2500	-1.535%	1	294	+324.935%
2025-08-29	18.1100	19.5500	18.1100	19.5500	+5.962%	7	289	+318.414%
2025-08-27	19.0000	19.0000	18.4500	18.4500	-4.651%	7	289	+343.360%
2025-08-26	19.2500	19.3500	19.2500	19.3500	-1.276%	4	297	+322.739%
2025-08-25	19.6500	19.8000	19.6000	19.6000	-5.995%	8	297	+317.347%
2025-08-22	20.8500	20.8500	20.8500	20.8500	+0.482%	1	304	+292.326%
2025-08-21	20.7500	20.7500	20.7500	20.7500	+6.959%	14	305	+294.217%
2025-08-20	19.4000	19.4000	19.4000	19.4000	+6.301%	1	291	+321.649%
2025-08-18	18.2500	18.2500	18.2500	18.2500	-3.947%	2	292	+348.219%
2025-08-15	18.9500	19.2000	18.9500	19.0000	+22.581%	14	294	+330.526%
2025-08-11	15.5000	15.5000	15.5000	15.5000	-2.760%	1	282	+427.742%
2025-08-06	15.9400	15.9400	15.9400	15.9400	-2.508%	2	283	+413.174%
2025-08-05	16.3500	16.3500	16.3500	16.3500	+5.825%	5	281	+400.306%
2025-08-04	15.2000	15.4500	15.2000	15.4500	+6.552%	2	276	+429.450%
2025-07-31	15.1400	15.1400	14.5000	14.5000	-19.444%	2	277	+464.138%
2025-07-30	18.0000	18.0000	18.0000	18.0000	+9.091%	2	275	+354.444%
2025-07-29	16.7500	16.7500	15.4500	16.5000	-15.816%	4	273	+395.758%
2025-07-28	19.6000	19.6000	19.6000	19.6000	-2.000%	1	271	+317.347%
2025-07-25	20.0000	20.0000	20.0000	20.0000	+13.636%	3	272	+309.000%
2025-07-23	17.6000	17.6000	17.6000	17.6000	+3.529%	1	275	+364.773%
2025-07-22	17.0000	17.0000	17.0000	17.0000	+8.280%	2	276	+381.176%
2025-07-21	16.8000	16.8000	15.7000	15.7000	-19.072%	11	276	+421.019%
2025-07-09	19.4000	19.4000	19.4000	19.4000	+8.989%	2	265	+321.649%
2025-07-08	17.8000	17.8000	17.8000	17.8000	-1.001%	1	267	+359.551%
2025-07-03	17.9800	17.9800	17.9800	17.9800	-5.368%	3	265	+354.950%
2025-07-02	19.0000	19.0000	19.0000	19.0000	0.000%	10	265	+330.526%
2025-07-01	19.0000	19.0000	19.0000	19.0000	+18.528%	2	275	+330.526%
2025-06-30	16.0000	16.1000	15.8800	16.0300	-1.354%	14	273	+410.293%
2025-06-27	16.2500	16.2500	16.2500	16.2500	-2.695%	2	261	+403.385%
2025-06-25	16.7000	16.7000	16.7000	16.7000	-7.222%	2	261	+389.820%
2025-06-24	18.0000	18.0000	18.0000	18.0000	+8.761%	4	263	+354.444%
2025-06-20	16.5500	16.5500	16.5500	16.5500	-9.315%	2	263	+394.260%
2025-06-12	18.2500	18.2500	18.2500	18.2500	0.000%	1	264	+348.219%
2025-06-10	17.5000	18.2500	17.5000	18.2500	+9.281%	2	265	+348.219%
2025-06-09	16.8000	16.8000	16.7000	16.7000	+0.906%	2	265	+389.820%
2025-06-06	17.0000	17.0000	16.5500	16.5500	-2.360%	8	263	+394.260%
2025-06-05	16.9500	16.9500	16.9500	16.9500	+9.355%	1	267	+382.596%
2025-05-30	15.7000	15.7000	15.5000	15.5000	+5.014%	224	266	+427.742%
2025-05-29	14.7600	14.7600	14.7600	14.7600	+0.340%	2	156	+454.201%
2025-05-28	14.9000	14.9000	14.6300	14.7100	-8.916%	5	156	+456.084%
2025-05-23	16.0000	16.1500	16.0000	16.1500	+1.700%	4	157	+406.502%
2025-05-21	15.8800	15.8800	15.8800	15.8800	+6.936%	10	157	+415.113%
2025-05-16	14.0000	15.0000	14.0000	14.8500	+5.170%	56	147	+450.842%
2025-05-15	13.6900	14.1600	13.6700	14.1200	+6.566%	9	163	+479.320%
2025-05-14	14.0000	14.0000	13.2500	13.2500	-27.397%	4	162	+517.358%
2025-05-12	16.9500	18.2500	16.9500	18.2500	+21.667%	16	158	+348.219%
2025-05-09	15.0000	15.0000	15.0000	15.0000	-4.762%	4	154	+445.333%
2025-05-08	15.7500	15.7500	15.7500	15.7500	-10.000%	1	153	+419.365%
2025-05-07	17.5000	17.5000	17.5000	17.5000	+5.422%	1	152	+367.429%
2025-05-06	17.5000	17.5000	16.6000	16.6000	-13.900%	3	151	+392.771%
2025-05-05	19.2800	19.2800	19.2800	19.2800	-4.032%	2	150	+324.274%
2025-05-02	19.8900	20.0900	19.8900	20.0900	-5.725%	4	150	+307.168%
2025-04-30	21.3100	21.3100	21.3100	21.3100	-0.653%	1	150	+283.857%
2025-04-29	20.3200	21.4500	20.3200	21.4500	+30.000%	2	149	+281.352%
2025-04-24	16.2900	16.5000	16.2900	16.5000	-1.198%	25	149	+395.758%
2025-04-23	16.7000	16.7000	16.7000	16.7000	0.000%	2	129	+389.820%
2025-04-22	16.7000	16.7000	16.7000	16.7000	+0.785%	20	129	+389.820%
2025-04-17	16.5700	16.5700	16.5700	16.5700	+3.822%	10	99	+393.663%
2025-04-16	15.9600	15.9600	15.9600	15.9600	-2.683%	1	99	+412.531%
2025-04-15	16.4000	16.4000	16.4000	16.4000	+1.235%	2	99	+398.780%
2025-04-10	16.7500	16.7500	15.8000	16.2000	-12.195%	12	99	+404.938%
2025-04-04	20.4000	20.4000	18.4500	18.4500	-18.579%	64	87	+343.360%
2025-04-03	22.6600	22.6600	22.6600	22.6600	+3.802%	3	55	+260.989%
2025-04-02	21.8300	21.8300	21.8300	21.8300	-3.193%	1	52	+274.714%
2025-03-25	22.1000	22.5500	22.1000	22.5500	-18.000%	5	52	+262.749%
2025-03-21	27.5000	27.5000	27.5000	27.5000	-1.786%	8	55	+197.455%
2025-03-14	28.0000	28.0000	28.0000	28.0000	-1.408%	10	51	+192.143%
2025-03-13	28.4000	28.4000	28.4000	28.4000	+5.185%	1	57	+188.028%
2025-03-12	27.0000	27.0000	27.0000	27.0000	-2.527%	1	57	+202.963%
2025-03-11	27.7000	27.7000	27.7000	27.7000	-6.608%	1	57	+195.307%
2025-03-10	29.6600	29.6600	29.6600	29.6600	+14.739%	1	58	+175.792%
2025-03-06	25.8500	25.8500	25.8500	25.8500	-7.513%	1	60	+216.441%
2025-03-04	27.9500	27.9500	27.9500	27.9500	+7.088%	1	60	+192.665%
2025-03-03	26.1000	26.1000	26.1000	26.1000	+7.407%	2	59	+213.410%
2025-02-27	24.2500	24.3200	23.7500	24.3000	+3.404%	5	61	+236.626%
2025-02-26	23.3900	23.5000	23.2000	23.5000	-6.188%	20	66	+248.085%
2025-02-25	26.2200	26.2600	25.0500	25.0500	-0.988%	19	103	+226.547%
2025-02-24	26.0000	26.0000	25.3000	25.3000	+13.453%	4	103	+223.320%
2025-02-20	21.3500	22.3000	21.3500	22.3000	+11.111%	18	99	+266.816%
2025-02-19	19.2600	20.0700	19.2600	20.0700	+12.500%	21	102	+307.573%
2025-02-18	17.7300	17.8400	17.7300	17.8400	-6.253%	3	82	+358.520%
2025-02-14	19.6800	19.6800	18.8000	19.0300	-6.716%	60	54	+329.848%
2025-02-13	20.4000	20.4000	20.4000	20.4000	-5.991%	1	53	+300.980%
2025-02-11	21.2000	21.7000	21.2000	21.7000	+0.231%	5	53	+276.959%
2025-02-10	22.1800	22.6000	21.6100	21.6500	-9.792%	6	48	+277.829%
2025-02-05	22.9500	24.0900	22.9500	24.0000	0.000%	6	43	+240.833%
2025-02-04	27.0000	27.0000	23.3500	24.0000	-25.535%	11	37	+240.833%
2025-02-03	32.2300	32.2300	32.2300	32.2300	+10.301%	1	26	+153.801%
2025-01-24	29.2500	29.2500	29.2200	29.2200	-9.731%	4	26	+179.945%
2025-01-17	32.3700	32.3700	32.3700	32.3700	-1.760%	2	25	+152.703%
2025-01-06	32.0000	32.9500	32.0000	32.9500	0.000%	16	25	+148.255%
2024-12-11	33.0000	33.0000	32.9500	32.9500	+13.230%	2	9	+148.255%
2024-11-19	29.3000	29.3000	29.1000	29.1000	-8.491%	2	7	+181.100%
2024-11-13	31.5000	31.8000	31.5000	31.8000	-5.917%	2	7	+157.233%
2024-11-07	33.8000	33.8000	33.8000	33.8000	-3.429%	1	5	+142.012%
2024-11-06	35.0000	35.0000	35.0000	35.0000	0.000%	1	5	+133.714%
2024-11-01	35.0000	35.0000	35.0000	35.0000	-5.405%	2	5	+133.714%
2024-10-25	37.1900	37.1900	37.0000	37.0000	-12.218%	4	4	+121.081%
2024-10-16	42.0500	42.1500	42.0500	42.1500	-16.617%	2	2	+94.069%
2024-09-17	50.5500	50.5500	50.5500	50.5500	+2.121%	1	1	+61.820%
2024-09-16	49.5000	49.5000	49.5000	49.5000	0.000%	1	1	+65.253%