Dark

MRK20270115C75
MRK Jan 15 2027 75.00 Call (MRK270115C00075000)
option OPRA

EOD

Sep 2, 2026

76.15+4.602%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	76.1500	76.1500	76.1500	76.1500	+4.602%	1	97	0.000%
2026-08-28	72.8000	72.8000	72.8000	72.8000	+32.364%	1	97	+4.602%
2026-07-22	55.0000	55.0000	55.0000	55.0000	+9.127%	2	98	+38.455%
2026-07-09	51.7400	51.7400	50.4000	50.4000	+0.800%	2	98	+51.091%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+21.951%	3	98	+52.300%
2026-06-16	41.0000	41.0000	41.0000	41.0000	-2.497%	1	98	+85.732%
2026-06-15	42.0500	42.0500	42.0500	42.0500	-10.360%	1	98	+81.094%
2026-06-05	46.9100	46.9100	46.9100	46.9100	+3.212%	3	123	+62.332%
2026-05-28	45.4500	45.4500	45.4500	45.4500	-5.509%	1	123	+67.547%
2026-05-27	48.1000	48.1000	48.1000	48.1000	+20.250%	1	123	+58.316%
2026-05-19	40.0000	40.0000	40.0000	40.0000	+4.794%	1	124	+90.375%
2026-05-11	38.1700	38.1700	38.1700	38.1700	-4.575%	2	124	+99.502%
2026-05-06	40.0000	40.0000	40.0000	40.0000	+1.911%	2	125	+90.375%
2026-05-01	39.2500	39.2500	39.2500	39.2500	+2.749%	1	125	+94.013%
2026-04-27	38.2000	38.2000	38.2000	38.2000	-4.116%	3	125	+99.346%
2026-04-22	39.8400	39.8400	39.8400	39.8400	-17.686%	2	128	+91.140%
2026-04-08	48.4500	48.4500	48.4000	48.4000	+0.207%	11	127	+57.335%
2026-04-02	48.3000	48.3000	48.3000	48.3000	+0.416%	2	140	+57.660%
2026-03-30	48.1000	48.1000	48.1000	48.1000	+13.846%	2	140	+58.316%
2026-03-19	42.2500	42.2500	42.2500	42.2500	0.000%	2	142	+80.237%
2026-03-13	42.2500	42.2500	42.2500	42.2500	-0.705%	1	145	+80.237%
2026-03-11	42.5500	42.5500	42.5500	42.5500	-4.382%	10	145	+78.966%
2026-03-10	43.6500	44.5000	43.6500	44.5000	-9.919%	2	145	+71.124%
2026-02-24	49.4000	49.4000	49.4000	49.4000	+4.044%	10	146	+54.150%
2026-02-23	48.9700	48.9700	47.4800	47.4800	-0.877%	2	150	+60.383%
2026-02-17	47.9000	47.9000	47.9000	47.9000	-0.312%	13	151	+58.977%
2026-02-13	48.0500	48.0500	48.0500	48.0500	+2.234%	3	167	+58.481%
2026-02-12	47.0000	47.0000	47.0000	47.0000	-1.591%	2	167	+62.021%
2026-02-06	47.7600	47.7600	47.7600	47.7600	+8.793%	1	169	+59.443%
2026-02-04	44.3500	44.4500	43.9000	43.9000	+25.429%	3	168	+73.462%
2026-01-29	35.0000	35.0000	35.0000	35.0000	-1.492%	2	170	+117.571%
2026-01-13	35.2500	35.5300	35.2500	35.5300	-2.658%	3	168	+114.326%
2026-01-12	36.9900	36.9900	36.5000	36.5000	-2.013%	2	170	+108.630%
2026-01-09	38.1900	38.1900	37.2500	37.2500	-1.974%	8	171	+104.430%
2026-01-08	38.0000	38.0000	38.0000	38.0000	+6.383%	3	178	+100.395%
2026-01-06	35.6200	35.7200	35.6200	35.7200	+2.057%	4	175	+113.186%
2026-01-05	35.0000	35.0000	35.0000	35.0000	+4.198%	1	178	+117.571%
2026-01-02	33.5900	33.5900	33.5900	33.5900	-1.640%	1	178	+126.704%
2025-12-29	34.1500	34.1500	34.1500	34.1500	+5.826%	1	177	+122.987%
2025-12-23	32.2700	32.2700	32.2700	32.2700	+15.415%	1	178	+135.978%
2025-12-18	28.0000	28.0000	27.9600	27.9600	+4.641%	7	179	+172.353%
2025-12-17	26.7200	26.7200	26.7200	26.7200	+3.767%	7	177	+184.993%
2025-12-16	25.7500	25.7500	25.7500	25.7500	-6.193%	2	184	+195.728%
2025-12-15	28.3000	28.3000	27.4500	27.4500	+2.925%	4	186	+177.413%
2025-12-12	26.6700	26.6700	26.6700	26.6700	+4.098%	1	186	+185.527%
2025-12-11	26.2800	26.2800	25.6200	25.6200	+2.644%	5	185	+197.229%
2025-12-10	24.7400	25.0500	24.7400	24.9600	-6.447%	11	182	+205.088%
2025-12-08	25.7000	26.6800	25.6000	26.6800	-6.386%	15	190	+185.420%
2025-12-04	28.7300	28.7500	28.5000	28.5000	-4.555%	25	205	+167.193%
2025-12-03	29.8600	29.8600	29.8600	29.8600	+6.643%	1	204	+155.023%
2025-12-02	28.4500	28.4500	28.0000	28.0000	-13.713%	4	203	+171.964%
2025-11-26	32.4500	32.4500	32.4500	32.4500	+4.711%	1	207	+134.669%
2025-11-25	29.8000	30.9900	29.8000	30.9900	+7.343%	9	207	+145.724%
2025-11-24	28.9500	29.6000	28.0000	28.8700	+11.038%	9	209	+163.769%
2025-11-21	24.5500	26.0000	24.5500	26.0000	+13.043%	23	214	+192.885%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+1.996%	1	237	+231.087%
2025-11-17	22.7700	22.7700	22.3500	22.5500	-1.313%	4	238	+237.694%
2025-11-14	22.8100	22.9500	22.8000	22.8500	+1.017%	28	240	+233.260%
2025-11-13	22.6200	22.6200	22.6200	22.6200	+11.704%	5	258	+236.649%
2025-11-12	20.2500	21.4700	20.2500	20.2500	+2.376%	46	258	+276.049%
2025-11-11	19.0300	19.7800	19.0300	19.7800	+18.942%	17	264	+284.985%
2025-11-10	17.0200	17.0200	16.6300	16.6300	+2.972%	5	270	+357.907%
2025-11-06	16.0000	16.1700	16.0000	16.1500	+12.937%	9	273	+371.517%
2025-11-03	14.3000	14.3000	14.3000	14.3000	-14.881%	9	270	+432.517%
2025-10-31	15.3500	16.8000	15.2500	16.8000	-3.725%	25	270	+353.274%
2025-10-30	17.4500	17.4500	17.4500	17.4500	+2.226%	4	258	+336.390%
2025-10-29	16.6500	17.0700	16.6500	17.0700	+1.306%	4	254	+346.104%
2025-10-28	16.8500	16.8500	16.8500	16.8500	-4.963%	5	257	+351.929%
2025-10-27	17.7000	17.7300	17.7000	17.7300	-0.783%	20	262	+329.498%
2025-10-24	17.8700	17.8700	17.8700	17.8700	+2.114%	3	262	+326.133%
2025-10-23	17.5000	17.5000	17.5000	17.5000	-3.208%	1	261	+335.143%
2025-10-22	18.4900	18.5800	18.0800	18.0800	+3.610%	12	262	+321.184%
2025-10-21	17.4500	17.4500	17.4500	17.4500	+9.267%	1	258	+336.390%
2025-10-16	15.9700	15.9700	15.9700	15.9700	+3.032%	2	257	+376.832%
2025-10-15	15.5000	15.5000	15.5000	15.5000	+0.977%	1	255	+391.290%
2025-10-14	16.4500	16.4500	15.3500	15.3500	-14.006%	12	255	+396.091%
2025-10-10	17.8500	17.8500	17.8500	17.8500	-0.279%	1	266	+326.611%
2025-10-07	18.2100	18.4400	17.9000	17.9000	-8.906%	6	265	+325.419%
2025-10-06	19.5500	19.8000	19.1400	19.6500	+0.460%	6	265	+287.532%
2025-10-03	18.7500	20.0300	18.7500	19.5600	+4.599%	9	270	+289.315%
2025-10-02	20.0000	20.0000	18.5000	18.7000	-5.556%	48	274	+307.219%
2025-10-01	16.8000	20.6000	16.8000	19.8000	+31.126%	23	267	+284.596%
2025-09-30	12.8000	15.1000	12.4800	15.1000	+31.304%	19	271	+404.305%
2025-09-29	11.3500	11.8500	11.3000	11.5000	+0.877%	15	266	+562.174%
2025-09-26	11.1500	11.5000	11.1500	11.4000	+3.636%	9	253	+567.982%
2025-09-25	12.3000	12.3000	11.0000	11.0000	-10.931%	13	247	+592.273%
2025-09-24	12.4000	12.5500	12.2500	12.3500	-1.437%	13	244	+516.599%
2025-09-23	12.9000	13.0000	12.5300	12.5300	-2.490%	6	231	+507.741%
2025-09-22	12.8500	12.8500	12.8500	12.8500	-5.515%	4	229	+492.607%
2025-09-19	14.1000	14.1000	13.4200	13.6000	+1.115%	5	225	+459.926%
2025-09-18	13.7500	13.7500	13.4500	13.4500	-1.103%	2	224	+466.171%
2025-09-17	14.1500	14.1500	13.6000	13.6000	+0.592%	2	223	+459.926%
2025-09-16	13.5000	13.6000	13.5000	13.5200	-0.880%	11	221	+463.240%
2025-09-15	14.3000	14.3000	13.3000	13.6400	-7.021%	14	210	+458.284%
2025-09-12	14.4600	14.6700	14.4600	14.6700	-5.780%	2	206	+419.087%
2025-09-11	15.9500	15.9500	15.5700	15.5700	+7.010%	5	206	+389.082%
2025-09-10	14.5500	14.5500	14.5500	14.5500	-5.519%	1	204	+423.368%
2025-09-09	15.4000	15.4000	15.4000	15.4000	+4.762%	3	204	+394.481%
2025-09-08	14.5000	14.7000	14.5000	14.7000	-3.098%	2	201	+418.027%
2025-09-05	15.7500	15.7500	15.1700	15.1700	+4.983%	2	199	+401.978%
2025-09-04	14.4500	14.4500	14.4500	14.4500	-6.472%	1	198	+426.990%
2025-09-03	15.6500	15.6500	15.4500	15.4500	-1.592%	3	199	+392.880%
2025-09-02	15.7000	15.7000	15.7000	15.7000	+2.614%	1	196	+385.032%
2025-08-29	15.3000	15.3000	15.3000	15.3000	-3.165%	4	193	+397.712%
2025-08-27	15.8000	15.8000	15.8000	15.8000	-1.250%	1	193	+381.962%
2025-08-26	16.1000	16.1000	16.0000	16.0000	-1.538%	8	194	+375.938%
2025-08-25	16.4600	16.4600	16.2200	16.2500	-5.961%	13	200	+368.615%
2025-08-22	17.4000	17.4000	17.2800	17.2800	-1.651%	4	187	+340.683%
2025-08-21	17.0800	17.5700	17.0800	17.5700	+6.292%	2	188	+333.409%
2025-08-20	16.1400	16.5300	16.1400	16.5300	+2.037%	4	187	+360.678%
2025-08-19	16.2000	16.2000	16.2000	16.2000	+1.567%	6	185	+370.062%
2025-08-18	15.9500	15.9500	15.9500	15.9500	+12.008%	7	188	+377.429%
2025-08-13	14.0200	14.2400	14.0200	14.2400	+13.557%	2	181	+434.761%
2025-08-12	12.5400	12.5400	12.5400	12.5400	-1.647%	1	181	+507.257%
2025-08-07	12.1400	12.9500	12.1300	12.7500	+2.000%	14	181	+497.255%
2025-08-06	12.5000	12.5000	12.5000	12.5000	-3.400%	1	173	+509.200%
2025-08-05	12.7500	12.9400	12.7500	12.9400	+2.292%	6	172	+488.485%
2025-08-04	11.7400	12.7000	11.7400	12.6500	+4.115%	12	177	+501.976%
2025-08-01	11.8500	12.1500	11.6400	12.1500	+1.334%	17	181	+526.749%
2025-07-31	12.9300	12.9300	11.9400	11.9900	-18.269%	28	175	+535.113%
2025-07-30	14.7500	14.7500	14.6700	14.6700	+2.230%	16	147	+419.087%
2025-07-29	11.6000	14.3500	11.5000	14.3500	-10.592%	7	162	+430.662%
2025-07-25	16.0500	16.0500	16.0500	16.0500	-0.926%	1	161	+374.455%
2025-07-24	16.2000	16.2000	16.2000	16.2000	+0.621%	1	161	+370.062%
2025-07-23	16.3000	16.3000	16.1000	16.1000	+23.372%	2	162	+372.981%
2025-07-21	13.0000	13.0500	12.8000	13.0500	-3.690%	7	162	+483.525%
2025-07-18	14.4900	14.4900	13.5000	13.5500	-16.718%	13	155	+461.993%
2025-07-14	16.2700	16.2700	16.2700	16.2700	+2.327%	2	145	+368.039%
2025-07-11	15.8300	15.9000	15.8300	15.9000	-6.028%	36	143	+378.931%
2025-07-10	16.8000	17.1500	16.8000	16.9200	+5.684%	6	172	+350.059%
2025-07-09	16.0100	16.0100	16.0100	16.0100	+4.572%	1	178	+375.640%
2025-07-08	15.3100	15.3100	15.3100	15.3100	+2.752%	1	177	+397.387%
2025-07-07	15.1500	15.1500	14.9000	14.9000	-0.667%	2	178	+411.074%
2025-07-03	15.0000	15.0000	15.0000	15.0000	-3.537%	1	176	+407.667%
2025-07-01	15.5500	15.5500	15.5500	15.5500	+16.045%	1	176	+389.711%
2025-06-30	14.0000	14.0000	13.4000	13.4000	+0.752%	2	175	+468.284%
2025-06-27	13.9300	13.9300	13.3000	13.3000	-5.338%	4	174	+472.556%
2025-06-25	14.0000	14.0500	14.0000	14.0500	-5.387%	6	171	+441.993%
2025-06-24	14.8500	14.8500	14.8500	14.8500	+1.992%	2	171	+412.795%
2025-06-18	14.8600	14.8600	14.5600	14.5600	+5.891%	3	175	+423.008%
2025-06-17	14.3000	14.4900	13.7500	13.7500	-10.248%	47	175	+453.818%
2025-06-16	15.3200	15.3200	15.3200	15.3200	-2.668%	10	170	+397.063%
2025-06-12	15.7400	15.7400	15.7400	15.7400	+3.213%	1	161	+383.799%
2025-06-10	15.0000	15.2500	15.0000	15.2500	+7.774%	2	162	+399.344%
2025-06-09	13.8300	14.1500	13.8300	14.1500	+0.497%	5	164	+438.163%
2025-06-06	14.0500	14.5500	14.0500	14.0800	+5.865%	20	165	+440.838%
2025-06-05	14.4500	14.4500	13.3000	13.3000	-2.920%	21	169	+472.556%
2025-06-04	13.8000	14.1800	13.7000	13.7000	+7.031%	12	155	+455.839%
2025-06-03	12.5500	12.8000	12.5500	12.8000	+5.350%	51	156	+494.922%
2025-06-02	12.3800	12.4300	12.0000	12.1500	-7.605%	13	193	+526.749%
2025-05-30	13.0700	13.1500	13.0700	13.1500	+5.792%	30	184	+479.087%
2025-05-29	12.4300	12.4300	12.4300	12.4300	-1.506%	2	171	+512.631%
2025-05-28	12.8000	12.8000	12.2800	12.6200	-6.310%	5	169	+503.407%
2025-05-27	13.2200	13.4700	13.1000	13.4700	-1.174%	13	164	+465.330%
2025-05-23	13.3300	13.8400	12.7500	13.6300	-1.375%	50	153	+458.694%
2025-05-22	13.0900	13.8300	13.0900	13.8200	+3.910%	26	153	+451.013%
2025-05-21	13.7000	13.7000	13.3000	13.3000	-5.000%	4	133	+472.556%
2025-05-20	14.0000	14.0000	14.0000	14.0000	+3.781%	1	129	+443.929%
2025-05-19	12.3500	13.4900	12.3500	13.4900	+7.404%	3	130	+464.492%
2025-05-16	11.9500	12.6000	11.9500	12.5600	+6.621%	34	130	+506.290%
2025-05-15	10.8000	11.7800	10.8000	11.7800	+7.091%	9	129	+546.435%
2025-05-14	11.9500	11.9500	11.0000	11.0000	-16.981%	10	123	+592.273%
2025-05-13	12.9500	13.6000	12.9000	13.2500	-7.666%	34	114	+474.717%
2025-05-12	14.3000	14.4300	14.3000	14.3500	+10.385%	5	97	+430.662%
2025-05-09	13.2000	13.2000	13.0000	13.0000	-5.109%	4	98	+485.769%
2025-05-08	13.6000	13.7000	13.6000	13.7000	-6.485%	2	97	+455.839%
2025-05-07	14.6000	14.6700	14.6000	14.6500	+5.093%	3	95	+419.795%
2025-05-06	14.1700	14.2000	13.9400	13.9400	-18.384%	8	98	+446.270%
2025-05-02	17.5000	17.5000	17.0800	17.0800	-6.102%	4	90	+345.843%
2025-04-30	17.6700	18.1900	17.6700	18.1900	+5.145%	3	91	+318.637%
2025-04-28	17.1500	17.3000	17.1500	17.3000	+3.345%	4	94	+340.173%
2025-04-25	13.8300	16.7400	13.8300	16.7400	+19.571%	16	94	+354.898%
2025-04-24	13.1000	14.0000	13.1000	14.0000	-2.029%	6	96	+443.929%
2025-04-23	14.2900	14.2900	14.2900	14.2900	+2.071%	1	92	+432.890%
2025-04-22	14.0000	14.0000	14.0000	14.0000	+0.719%	1	92	+443.929%
2025-04-17	13.9000	13.9000	13.9000	13.9000	+8.171%	1	91	+447.842%
2025-04-16	12.8500	12.8500	12.8500	12.8500	-8.214%	2	91	+492.607%
2025-04-15	14.0000	14.0000	14.0000	14.0000	-1.130%	2	89	+443.929%
2025-04-14	14.1600	14.1600	14.1600	14.1600	-3.014%	2	87	+437.782%
2025-04-11	14.4000	14.6000	14.4000	14.6000	+10.606%	10	85	+421.575%
2025-04-10	14.3000	14.3000	13.2000	13.2000	-8.966%	6	82	+476.894%
2025-04-08	14.5000	14.5000	14.5000	14.5000	-8.575%	1	76	+425.172%
2025-04-07	15.8600	15.8600	15.8600	15.8600	-20.302%	1	75	+380.139%
2025-04-01	19.6900	19.9000	19.6900	19.9000	+3.055%	3	75	+282.663%
2025-03-25	19.1500	19.3100	19.1500	19.3100	-20.207%	4	74	+294.355%
2025-03-19	24.2000	24.2000	24.2000	24.2000	-5.098%	1	76	+214.669%
2025-03-17	25.5000	25.5000	25.5000	25.5000	+3.659%	1	76	+198.627%
2025-03-14	23.9000	24.6000	23.8800	24.6000	-1.992%	6	76	+209.553%
2025-03-13	25.1000	25.1000	25.1000	25.1000	+1.826%	1	77	+203.386%
2025-03-11	24.6500	24.6500	24.6500	24.6500	-2.953%	1	77	+208.925%
2025-03-10	25.4000	25.4000	25.4000	25.4000	-1.931%	1	78	+199.803%
2025-03-07	25.9000	25.9000	25.9000	25.9000	+10.684%	4	79	+194.015%
2025-03-04	24.7600	24.7600	23.4000	23.4000	+1.739%	10	81	+225.427%
2025-03-03	23.0000	23.0000	23.0000	23.0000	+17.949%	1	92	+231.087%
2025-02-26	19.5000	19.5000	19.5000	19.5000	-12.241%	1	92	+290.513%
2025-02-24	22.2000	22.2200	22.1700	22.2200	+8.922%	5	93	+242.709%
2025-02-21	19.5000	20.4000	19.5000	20.4000	+15.450%	22	94	+273.284%
2025-02-19	16.0000	17.6700	16.0000	17.6700	+16.788%	21	85	+330.956%
2025-02-18	14.8500	15.1300	14.8500	15.1300	-4.903%	2	64	+403.305%
2025-02-14	16.1500	16.3100	15.9100	15.9100	-6.412%	12	58	+378.630%
2025-02-13	17.5000	18.0000	17.0000	17.0000	-5.556%	20	58	+347.941%
2025-02-12	18.2000	18.2000	18.0000	18.0000	0.000%	2	38	+323.056%
2025-02-11	18.0000	18.0000	18.0000	18.0000	-2.860%	1	39	+323.056%
2025-02-10	18.5500	19.2000	18.5300	18.5300	-8.267%	3	38	+310.955%
2025-02-06	20.2000	20.2000	20.2000	20.2000	+3.114%	1	40	+276.980%
2025-02-05	20.0500	20.0500	19.5900	19.5900	-10.548%	2	39	+288.719%
2025-02-04	19.2500	21.9000	19.2500	21.9000	-22.478%	26	37	+247.717%
2025-02-03	28.2500	28.2500	28.2500	28.2500	+2.727%	4	20	+169.558%
2025-01-17	27.5000	27.5000	27.5000	27.5000	-5.172%	2	23	+176.909%
2025-01-14	29.0000	29.0000	29.0000	29.0000	+1.576%	1	23	+162.586%
2025-01-06	28.5500	28.5500	28.5500	28.5500	-4.195%	1	21	+166.725%
2025-01-02	29.8000	29.8000	29.8000	29.8000	+3.293%	4	21	+155.537%
2024-12-19	28.8500	28.8500	28.8500	28.8500	-9.419%	2	17	+163.951%
2024-11-27	31.8500	31.8500	31.8500	31.8500	+11.754%	2	17	+139.089%
2024-11-12	28.5000	28.5000	28.5000	28.5000	-9.524%	6	17	+167.193%
2024-11-08	31.7000	31.7000	31.5000	31.5000	+5.000%	10	11	+141.746%
2024-11-07	30.0000	30.0000	30.0000	30.0000	-3.226%	1	6	+153.833%
2024-11-04	31.0000	31.0000	31.0000	31.0000	+1.076%	1	5	+145.645%
2024-11-01	30.6700	30.6700	30.6700	30.6700	-16.431%	6	4	+148.288%
2024-10-11	36.7000	36.7000	36.7000	36.7000	0.000%	2	1	+107.493%