Dark

MRK20270319C125
MRK Mar 19 2027 125.00 Call (MRK270319C00125000)
option OPRA

EOD

Sep 1, 2026

31.28+1.790%(+0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	31.2800	31.2800	31.2800	31.2800	+1.790%	4	282	0.000%
2026-08-24	30.7300	30.7300	30.7300	30.7300	-1.664%	1	282	+1.790%
2026-08-20	31.1500	31.2500	31.1500	31.2500	-3.221%	41	282	+0.096%
2026-08-19	31.0100	32.2900	31.0100	32.2900	+76.063%	8	321	-3.128%
2026-08-18	20.0000	20.0000	18.3300	18.3400	-1.079%	9	329	+70.556%
2026-08-17	19.3000	19.3000	18.3000	18.5400	-0.162%	51	321	+68.716%
2026-08-14	18.5700	18.5700	18.5700	18.5700	+19.421%	1	281	+68.444%
2026-08-11	15.6500	15.6500	15.5500	15.5500	+11.871%	5	281	+101.158%
2026-08-06	15.5000	16.0000	13.9000	13.9000	-9.682%	7	286	+125.036%
2026-08-05	15.3900	15.3900	15.3900	15.3900	+2.600%	4	286	+103.249%
2026-08-04	13.9500	15.0000	13.9500	15.0000	+7.143%	4	286	+108.533%
2026-08-03	14.0000	14.0000	14.0000	14.0000	-12.500%	3	289	+123.429%
2026-07-31	16.0000	16.0000	16.0000	16.0000	+4.918%	16	289	+95.500%
2026-07-30	15.2500	15.2500	15.2500	15.2500	-6.442%	17	273	+105.115%
2026-07-24	16.1500	16.6000	16.1500	16.3000	-0.306%	17	256	+91.902%
2026-07-23	16.5600	16.5600	16.1500	16.3500	+8.782%	8	250	+91.315%
2026-07-17	17.0400	17.0400	15.0300	15.0300	-0.923%	17	257	+108.117%
2026-07-16	14.3000	15.1700	14.3000	15.1700	+24.344%	23	261	+106.196%
2026-07-15	12.0000	12.3500	12.0000	12.2000	+13.806%	8	251	+156.393%
2026-07-14	10.7200	10.7200	10.7200	10.7200	-15.591%	4	244	+191.791%
2026-07-13	12.1800	12.7000	12.1800	12.7000	-3.788%	7	242	+146.299%
2026-07-09	13.4900	13.4900	13.2000	13.2000	-7.368%	26	235	+136.970%
2026-07-08	14.1100	14.2500	14.1100	14.2500	-7.166%	6	242	+119.509%
2026-07-07	16.1500	16.1500	15.0500	15.3500	+7.719%	31	236	+103.779%
2026-07-01	14.2500	14.2500	14.2500	14.2500	-5.000%	3	227	+119.509%
2026-06-29	15.0800	15.0800	15.0000	15.0000	-2.280%	2	230	+108.533%
2026-06-26	14.6700	15.5000	14.6700	15.3500	+38.914%	18	229	+103.779%
2026-06-24	10.4000	11.0500	10.4000	11.0500	+26.286%	16	230	+183.077%
2026-06-17	8.7500	8.7500	8.7500	8.7500	+2.941%	9	234	+257.486%
2026-06-16	8.0000	8.5000	8.0000	8.5000	-3.409%	13	234	+268.000%
2026-06-15	8.8500	9.0000	8.8000	8.8000	-21.569%	4	230	+255.455%
2026-06-11	11.9500	12.2000	11.2200	11.2200	+10.542%	25	226	+178.788%
2026-06-10	10.4000	10.4000	9.9000	10.1500	-8.145%	5	208	+208.177%
2026-06-09	11.1500	11.1500	11.0400	11.0500	-3.070%	7	206	+183.077%
2026-06-05	11.4000	11.4000	11.4000	11.4000	+7.955%	6	204	+174.386%
2026-06-04	10.5600	10.5600	10.5600	10.5600	+26.165%	6	204	+196.212%
2026-06-03	8.6100	8.7700	8.3700	8.3700	-8.224%	123	198	+273.716%
2026-06-02	8.6000	9.1200	8.4800	9.1200	+9.880%	19	119	+242.982%
2026-06-01	8.2500	8.3000	8.2500	8.3000	-18.227%	4	115	+276.867%
2026-05-29	11.0000	11.0000	10.1000	10.1500	-9.456%	17	118	+208.177%
2026-05-28	10.9000	11.2100	10.8000	11.2100	-4.596%	3	113	+179.037%
2026-05-27	12.1000	12.1000	11.7500	11.7500	+3.070%	3	111	+166.213%
2026-05-26	11.6000	11.6000	11.4000	11.4000	-8.800%	10	109	+174.386%
2026-05-22	11.8000	12.5000	11.8000	12.5000	+52.439%	23	102	+150.240%
2026-05-21	8.2000	8.2500	8.2000	8.2000	+5.128%	9	82	+281.463%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-6.024%	2	82	+301.026%
2026-05-19	8.3500	8.3500	8.3000	8.3000	+6.410%	3	74	+276.867%
2026-05-12	7.4000	7.9500	7.3500	7.8000	+4.698%	16	74	+301.026%
2026-05-11	8.0500	8.0500	7.4500	7.4500	-8.589%	15	74	+319.866%
2026-05-06	7.9900	8.1500	7.9900	8.1500	+0.617%	6	72	+283.804%
2026-05-05	8.1000	8.1000	8.1000	8.1000	+1.250%	3	70	+286.173%
2026-05-04	8.1000	8.3000	8.0000	8.0000	+3.226%	18	70	+291.000%
2026-05-01	8.2500	8.4500	7.7500	7.7500	+9.618%	14	42	+303.613%
2026-04-28	7.0700	7.0700	7.0700	7.0700	-11.625%	2	42	+342.433%
2026-04-27	8.0000	8.0000	8.0000	8.0000	0.000%	2	42	+291.000%
2026-04-24	8.4500	8.4500	8.0000	8.0000	-14.439%	9	41	+291.000%
2026-04-23	9.2500	9.3500	9.1000	9.3500	+11.976%	12	50	+234.545%
2026-04-22	8.2000	8.3500	8.2000	8.3500	-0.595%	5	50	+274.611%
2026-04-21	8.6500	8.6500	8.4000	8.4000	-23.636%	4	47	+272.381%
2026-04-20	10.8500	11.0000	10.8500	11.0000	+2.421%	5	43	+184.364%
2026-04-17	10.7000	10.7400	10.7000	10.7400	+11.875%	5	38	+191.248%
2026-04-16	9.6000	9.6000	9.6000	9.6000	-9.859%	3	34	+225.833%
2026-04-15	10.3500	10.6500	10.3500	10.6500	-8.584%	11	31	+193.709%
2026-04-14	11.8300	11.8300	11.6500	11.6500	-13.189%	6	28	+168.498%
2026-04-10	13.4200	13.4200	13.4200	13.4200	-5.159%	3	23	+133.085%
2026-04-09	14.4000	14.4000	14.1500	14.1500	+1.799%	4	24	+121.060%
2026-04-08	12.1000	14.1000	12.1000	13.9000	+5.703%	16	20	+125.036%
2026-04-06	13.1500	13.1500	13.1500	13.1500	-1.498%	1	10	+137.871%
2026-03-31	13.2500	13.3500	13.2500	13.3500	+6.800%	4	11	+134.307%
2026-03-25	12.5000	12.5000	12.5000	12.5000	+15.207%	1	7	+150.240%
2026-03-24	10.8500	10.8500	10.8500	10.8500	+1.402%	5	11	+188.295%
2026-03-16	10.7000	10.7000	10.7000	10.7000	0.000%	1	10	+192.336%
2026-03-12	10.3000	10.7000	10.3000	10.7000	-10.833%	4	9	+192.336%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+13.422%	2	5	+160.667%
2026-03-05	10.5800	10.5800	10.5800	10.5800	-16.297%	1	4	+195.652%
2026-03-04	12.6400	12.6400	12.6400	12.6400	-6.162%	1	3	+147.468%
2026-03-02	13.4700	13.4700	13.4700	13.4700	0.000%	2	2	+132.220%