Dark

MRK20270319C130
MRK Mar 19 2027 130.00 Call (MRK270319C00130000)
option OPRA

EOD

Sep 3, 2026

28.15+0.536%(+0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	26.5000	28.1500	26.5000	28.1500	+0.536%	15	595	0.000%
2026-09-02	27.7500	28.0000	26.9900	28.0000	+12.994%	34	593	+0.536%
2026-08-31	24.7800	24.7800	24.7800	24.7800	-1.745%	1	567	+13.600%
2026-08-28	25.2200	25.2200	25.2200	25.2200	-11.197%	1	567	+11.618%
2026-08-21	29.0000	30.2100	28.4000	28.4000	+2.305%	135	567	-0.880%
2026-08-20	26.8700	29.0000	26.5500	27.7600	-5.898%	53	585	+1.405%
2026-08-19	24.5000	29.5000	24.5000	29.5000	+84.953%	109	572	-4.576%
2026-08-18	16.5500	16.5500	15.9500	15.9500	+1.463%	7	528	+76.489%
2026-08-17	15.0000	16.0000	15.0000	15.7200	+6.939%	134	526	+79.071%
2026-08-14	14.9700	14.9700	14.7000	14.7000	+1.379%	2	520	+91.497%
2026-08-12	14.1000	14.5000	13.8500	14.5000	+28.319%	22	519	+94.138%
2026-08-07	11.3000	11.3500	11.3000	11.3000	-1.310%	15	498	+149.115%
2026-08-06	12.9500	12.9500	11.4500	11.4500	-6.531%	16	495	+145.852%
2026-08-05	12.2500	12.2500	12.2500	12.2500	+5.603%	5	490	+129.796%
2026-08-03	11.7100	11.7100	11.3000	11.6000	-12.453%	13	485	+142.672%
2026-07-31	12.8100	13.6600	12.8100	13.2500	+1.923%	24	482	+112.453%
2026-07-30	13.0000	13.0000	13.0000	13.0000	-19.003%	2	460	+116.538%
2026-07-28	15.5200	16.0500	15.5200	16.0500	+16.136%	4	460	+75.389%
2026-07-24	13.9200	13.9200	13.8200	13.8200	+1.245%	5	460	+103.690%
2026-07-23	13.6000	13.6500	13.6000	13.6500	+16.071%	9	460	+106.227%
2026-07-22	11.7600	11.7600	11.7600	11.7600	-3.210%	4	468	+139.371%
2026-07-20	12.1500	12.1500	12.1500	12.1500	+0.082%	10	464	+131.687%
2026-07-17	14.0000	14.3500	12.1400	12.1400	-2.097%	10	464	+131.878%
2026-07-16	12.0000	12.4000	12.0000	12.4000	+22.167%	8	459	+127.016%
2026-07-15	10.1500	10.1500	10.1500	10.1500	+17.341%	3	453	+177.340%
2026-07-14	8.8300	8.8300	8.6500	8.6500	-14.356%	5	450	+225.434%
2026-07-13	10.4000	10.4000	10.1000	10.1000	-7.339%	133	447	+178.713%
2026-07-09	11.1000	11.1000	10.9000	10.9000	-8.017%	6	343	+158.257%
2026-07-08	12.0500	12.0500	11.8500	11.8500	-9.886%	4	343	+137.553%
2026-07-07	13.5500	13.6000	13.1500	13.1500	+10.504%	19	339	+114.068%
2026-07-06	11.9600	11.9600	11.9000	11.9000	-8.108%	4	328	+136.555%
2026-07-02	12.6500	13.0900	12.6500	12.9500	+7.469%	19	321	+117.375%
2026-07-01	12.1600	12.1600	12.0500	12.0500	-8.015%	2	321	+133.610%
2026-06-30	13.1000	13.1000	12.8000	13.1000	0.000%	21	320	+114.885%
2026-06-29	13.1000	13.1000	13.1000	13.1000	+10.829%	20	314	+114.885%
2026-06-26	11.8200	11.8200	11.8200	11.8200	+3.231%	4	330	+138.156%
2026-06-25	10.3200	11.5500	10.3200	11.4500	+32.217%	23	330	+145.852%
2026-06-24	8.8000	9.0700	8.6600	8.6600	+2.728%	29	321	+225.058%
2026-06-23	8.2500	8.4300	7.9500	8.4300	+32.756%	89	320	+233.926%
2026-06-22	6.3500	6.3500	6.3500	6.3500	0.000%	1	248	+343.307%
2026-06-18	5.0000	6.4600	5.0000	6.3500	-11.806%	41	223	+343.307%
2026-06-15	7.0300	7.2000	7.0300	7.2000	-20.442%	18	223	+290.972%
2026-06-12	9.0500	9.0500	9.0500	9.0500	-6.218%	2	212	+211.050%
2026-06-11	9.6500	9.6500	8.7500	9.6500	+16.265%	11	210	+191.710%
2026-06-10	8.3000	8.3000	8.3000	8.3000	-8.287%	1	202	+239.157%
2026-06-09	9.0500	9.0500	9.0500	9.0500	-8.122%	5	201	+211.050%
2026-06-05	9.8500	9.8500	9.8500	9.8500	+14.535%	1	196	+185.787%
2026-06-04	8.8500	8.8500	8.6000	8.6000	+25.915%	2	195	+227.326%
2026-06-02	7.0000	7.0000	6.8300	6.8300	-0.727%	3	194	+312.152%
2026-06-01	6.6500	7.0500	6.4500	6.8800	-16.606%	125	191	+309.157%
2026-05-29	8.2500	8.2500	8.2500	8.2500	-6.780%	7	146	+241.212%
2026-05-28	8.8500	8.8500	8.8500	8.8500	-11.055%	3	146	+218.079%
2026-05-27	10.0500	10.0500	9.9500	9.9500	+3.646%	2	143	+182.915%
2026-05-26	9.6500	9.7500	9.5000	9.6000	-6.341%	18	141	+193.229%
2026-05-22	9.3000	10.2500	9.3000	10.2500	+64.000%	39	142	+174.634%
2026-05-20	6.2500	6.2500	6.2500	6.2500	+11.607%	4	110	+350.400%
2026-05-18	5.7500	5.7500	5.6000	5.6000	-6.667%	7	110	+402.679%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-5.512%	9	110	+369.167%
2026-05-14	6.4000	6.4500	6.3500	6.3500	-4.511%	10	114	+343.307%
2026-05-13	6.6500	6.6500	6.6500	6.6500	+4.724%	1	112	+323.308%
2026-05-12	5.9000	6.4000	5.9000	6.3500	+8.547%	11	112	+343.307%
2026-05-11	6.2500	6.2500	5.8500	5.8500	0.000%	11	112	+381.197%
2026-05-08	6.0000	6.0000	5.8500	5.8500	-11.364%	3	106	+381.197%
2026-05-06	6.5500	6.6000	6.5500	6.6000	+1.538%	5	107	+326.515%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+1.562%	1	106	+333.077%
2026-05-04	6.6000	6.6500	6.4000	6.4000	+5.785%	27	106	+339.844%
2026-05-01	6.6000	6.6000	6.0500	6.0500	+34.444%	14	95	+365.289%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-25.000%	10	95	+525.556%
2026-04-28	5.8500	6.0000	5.8500	6.0000	-17.241%	63	85	+369.167%
2026-04-23	7.6500	7.6500	7.2500	7.2500	+6.932%	3	36	+288.276%
2026-04-21	7.1500	7.1500	6.7800	6.7800	-21.163%	5	38	+315.192%
2026-04-20	8.7500	8.7500	8.6000	8.6000	-1.714%	8	38	+227.326%
2026-04-17	8.2900	8.7500	8.2900	8.7500	+9.787%	4	34	+221.714%
2026-04-16	7.9500	7.9700	7.9500	7.9700	-8.391%	2	33	+253.199%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-10.309%	3	33	+223.563%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-8.491%	1	30	+190.206%
2026-04-02	10.6000	10.6000	10.6000	10.6000	-2.124%	4	33	+165.566%
2026-03-31	10.8300	10.8300	10.8300	10.8300	+4.638%	1	33	+159.926%
2026-03-30	10.7000	10.7000	10.3500	10.3500	-4.167%	4	32	+171.981%
2026-03-26	10.8000	10.8000	10.8000	10.8000	+21.759%	5	30	+160.648%
2026-03-16	8.8700	8.8700	8.8700	8.8700	+1.954%	3	25	+217.362%
2026-03-12	8.7000	8.7000	8.7000	8.7000	-2.247%	2	22	+223.563%
2026-03-11	8.9000	8.9000	8.9000	8.9000	+5.325%	8	20	+216.292%
2026-03-05	8.4500	8.4500	8.4500	8.4500	-22.548%	1	12	+233.136%
2026-03-03	10.9100	10.9100	10.9100	10.9100	0.000%	11	11	+158.020%