Dark

MRK20270319C120
MRK Mar 19 2027 120.00 Call (MRK270319C00120000)
option OPRA

EOD

Sep 3, 2026

35.33+1.116%(+0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	35.3300	35.3300	35.3300	35.3300	+1.116%	1	1,305	0.000%
2026-09-02	34.5900	34.9400	34.5900	34.9400	+4.236%	10	1,306	+1.116%
2026-09-01	33.5200	33.5200	33.5200	33.5200	+3.841%	1	1,296	+5.400%
2026-08-28	32.2800	32.2800	32.2800	32.2800	-10.209%	1	1,295	+9.449%
2026-08-27	35.9500	35.9500	35.9500	35.9500	+2.422%	850	1,296	-1.725%
2026-08-24	35.1000	35.1000	35.1000	35.1000	-3.518%	1	596	+0.655%
2026-08-21	36.3700	36.3800	36.3700	36.3800	+5.114%	20	595	-2.886%
2026-08-19	30.9600	34.9300	30.9600	34.6100	+56.112%	6	575	+2.080%
2026-08-17	21.6500	22.1700	21.6500	22.1700	+4.724%	3	578	+59.359%
2026-08-13	20.4200	21.1700	20.4200	21.1700	+6.811%	264	581	+66.887%
2026-08-12	19.8200	19.8200	19.8200	19.8200	+11.348%	1	329	+78.254%
2026-08-11	18.8500	18.8500	17.8000	17.8000	+8.869%	10	328	+98.483%
2026-08-07	16.3500	16.3500	16.3500	16.3500	-8.914%	8	328	+116.086%
2026-08-05	18.5000	18.5000	17.9500	17.9500	+2.279%	4	335	+96.825%
2026-08-04	17.5500	17.5500	17.5500	17.5500	+3.969%	1	337	+101.311%
2026-08-03	16.8800	16.8800	16.8800	16.8800	-2.428%	5	337	+109.301%
2026-07-30	17.3000	17.3000	17.2500	17.3000	-11.054%	9	332	+104.220%
2026-07-29	19.4500	19.4500	19.4500	19.4500	+1.039%	1	338	+81.645%
2026-07-23	19.4100	19.4100	19.0000	19.2500	+13.435%	8	337	+83.532%
2026-07-22	16.9700	16.9700	16.9700	16.9700	+7.952%	4	342	+108.191%
2026-07-21	15.7200	15.7200	15.7200	15.7200	-5.187%	3	346	+124.746%
2026-07-20	16.5800	16.5800	16.5800	16.5800	-4.051%	1	343	+113.088%
2026-07-17	19.4000	19.8100	17.2500	17.2800	-0.861%	12	342	+104.456%
2026-07-16	17.4300	17.4300	17.4300	17.4300	+34.077%	1	344	+102.697%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-11.444%	7	345	+171.769%
2026-07-13	14.6800	14.6800	14.6800	14.6800	-7.382%	4	338	+140.668%
2026-07-09	15.9000	15.9500	15.8500	15.8500	-14.463%	5	334	+122.902%
2026-07-07	18.5300	18.5300	18.5300	18.5300	+9.000%	8	335	+90.664%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-7.709%	2	327	+107.824%
2026-06-29	18.4200	18.4200	18.4200	18.4200	+9.970%	3	325	+91.802%
2026-06-25	15.3700	16.7500	15.3700	16.7500	+25.751%	34	328	+110.925%
2026-06-24	13.2000	13.3200	13.2000	13.3200	+10.539%	8	335	+165.240%
2026-06-23	12.0500	12.0500	12.0500	12.0500	+23.590%	8	334	+193.195%
2026-06-18	9.0000	9.7500	9.0000	9.7500	-3.465%	8	326	+262.359%
2026-06-17	10.1000	10.1000	10.1000	10.1000	-26.007%	3	326	+249.802%
2026-06-11	13.8500	14.0500	13.4500	13.6500	+10.976%	16	326	+158.828%
2026-06-10	12.3000	12.3000	12.3000	12.3000	-5.385%	3	325	+187.236%
2026-06-09	13.0000	13.0000	13.0000	13.0000	-8.451%	1	325	+171.769%
2026-06-05	14.5000	14.5500	14.2000	14.2000	+7.170%	38	326	+148.803%
2026-06-04	12.2500	13.5200	12.1000	13.2500	+19.262%	40	360	+166.642%
2026-06-03	11.1100	11.1100	11.1100	11.1100	+8.390%	1	344	+218.002%
2026-06-01	10.5500	10.5800	10.1000	10.2500	-14.583%	6	344	+244.683%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-10.648%	1	344	+194.417%
2026-05-28	13.4300	13.4300	13.4300	13.4300	-2.256%	1	343	+163.068%
2026-05-27	13.7400	13.7400	13.7400	13.7400	-0.073%	10	343	+157.132%
2026-05-26	14.0300	14.1500	13.7000	13.7500	-4.181%	15	346	+156.945%
2026-05-22	14.6000	14.6000	14.3000	14.3500	+43.500%	10	340	+146.202%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+3.627%	1	336	+253.300%
2026-05-20	9.6000	9.6500	9.6000	9.6500	-6.311%	3	336	+266.114%
2026-05-19	10.2000	10.3000	10.2000	10.3000	+15.084%	15	319	+243.010%
2026-05-18	8.9500	8.9500	8.9500	8.9500	-12.255%	1	319	+294.749%
2026-05-13	10.2000	10.2000	10.2000	10.2000	+7.368%	1	319	+246.373%
2026-05-11	9.5000	9.5000	9.5000	9.5000	+7.466%	1	319	+271.895%
2026-05-08	8.8400	8.8400	8.8400	8.8400	-5.150%	1	319	+299.661%
2026-05-07	9.3200	9.3200	9.3200	9.3200	-7.723%	10	318	+279.077%
2026-05-06	10.0500	10.1000	10.0000	10.1000	+0.498%	4	318	+249.802%
2026-05-05	10.0500	10.0500	10.0500	10.0500	0.000%	1	315	+251.542%
2026-05-04	10.0000	10.1000	9.5000	10.0500	+5.236%	16	314	+251.542%
2026-05-01	10.1500	10.4000	9.5500	9.5500	+7.183%	18	304	+269.948%
2026-04-29	9.2000	9.2000	8.9100	8.9100	-3.152%	11	304	+296.521%
2026-04-27	9.8500	9.8500	9.2000	9.2000	-8.911%	4	309	+284.022%
2026-04-24	10.3000	10.3000	10.1000	10.1000	-10.302%	4	309	+249.802%
2026-04-23	11.2600	11.2600	11.2600	11.2600	+13.623%	7	307	+213.766%
2026-04-22	9.9100	9.9100	9.9100	9.9100	-3.317%	1	300	+256.509%
2026-04-21	10.6000	10.6000	10.1400	10.2500	-19.291%	7	301	+244.683%
2026-04-20	13.1000	13.1000	12.7000	12.7000	+9.483%	3	301	+178.189%
2026-04-16	12.0000	12.0000	11.6000	11.6000	-10.355%	4	298	+204.569%
2026-04-15	13.5500	13.5500	12.6000	12.9400	-6.906%	220	296	+173.029%
2026-04-14	14.8000	14.8000	13.9000	13.9000	-1.418%	35	89	+154.173%
2026-04-13	14.1500	14.1500	14.0500	14.1000	-13.497%	5	64	+150.567%
2026-04-09	16.4000	16.4400	16.3000	16.3000	-1.925%	4	59	+116.748%
2026-04-08	16.6200	16.6200	16.6200	16.6200	+17.456%	10	57	+112.575%
2026-04-07	14.4000	14.4000	14.1500	14.1500	-6.601%	3	47	+149.682%
2026-04-02	15.0200	15.1500	15.0200	15.1500	-2.885%	6	43	+133.201%
2026-04-01	15.5500	15.6000	15.5500	15.6000	+1.961%	3	43	+126.474%
2026-03-31	15.7000	15.7000	15.3000	15.3000	+6.993%	2	41	+130.915%
2026-03-30	14.5500	14.5500	13.8500	14.3000	-8.039%	4	42	+147.063%
2026-03-27	15.5500	15.5500	15.5500	15.5500	+3.667%	1	38	+127.203%
2026-03-26	14.9500	15.0000	14.9500	15.0000	0.000%	3	39	+135.533%
2026-03-25	14.5000	15.0000	14.5000	15.0000	+16.279%	12	38	+135.533%
2026-03-24	12.9500	12.9500	12.9000	12.9000	+1.976%	12	27	+173.876%
2026-03-23	12.6500	12.6500	12.6500	12.6500	+0.397%	2	16	+179.289%
2026-03-16	12.9600	12.9600	12.6000	12.6000	-2.628%	2	14	+180.397%
2026-03-13	12.9400	12.9400	12.9400	12.9400	+3.520%	10	14	+173.029%
2026-03-12	12.2000	12.5000	12.1000	12.5000	-11.348%	4	4	+182.640%
2026-03-10	14.1000	14.1000	14.1000	14.1000	+9.302%	3	4	+150.567%
2026-03-09	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	+173.876%