Dark

MRK20270319C135
MRK Mar 19 2027 135.00 Call (MRK270319C00135000)
option OPRA

EOD

Sep 3, 2026

23.88+0.973%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.8800	23.8800	23.8800	23.8800	+0.973%	1	549	0.000%
2026-09-02	24.3700	24.4700	23.6500	23.6500	+6.149%	11	550	+0.973%
2026-09-01	22.2800	22.2800	22.2800	22.2800	+5.194%	1	561	+7.181%
2026-08-31	21.1800	21.1800	21.1800	21.1800	-11.640%	1	561	+12.748%
2026-08-27	23.9700	23.9700	23.9700	23.9700	-11.550%	10	560	-0.375%
2026-08-26	27.2800	27.2800	27.0500	27.1000	+17.469%	16	550	-11.882%
2026-08-24	24.0900	24.0900	23.0700	23.0700	-7.535%	2	566	+3.511%
2026-08-21	26.0300	26.0300	24.9500	24.9500	+1.795%	14	565	-4.289%
2026-08-20	23.6700	24.5700	23.6700	24.5100	-5.403%	29	564	-2.570%
2026-08-19	24.1600	25.9100	23.1500	25.9100	+104.822%	114	557	-7.835%
2026-08-18	14.0000	14.0000	12.6500	12.6500	-3.509%	27	466	+88.775%
2026-08-17	13.1100	13.1100	13.1100	13.1100	+2.182%	1	466	+82.151%
2026-08-14	12.6500	12.9000	12.6500	12.8300	+0.627%	16	465	+86.126%
2026-08-13	12.4500	12.7500	12.4500	12.7500	+7.595%	6	457	+87.294%
2026-08-12	11.8500	11.8500	11.8500	11.8500	+15.610%	2	461	+101.519%
2026-08-11	10.2500	10.2500	10.2500	10.2500	-0.966%	1	459	+132.976%
2026-08-10	9.6500	10.3500	9.6500	10.3500	+11.290%	70	459	+130.725%
2026-08-07	8.8000	9.3000	8.8000	9.3000	-1.064%	13	400	+156.774%
2026-08-06	9.8000	9.8000	9.3000	9.4000	-3.590%	16	388	+154.043%
2026-08-05	10.7000	10.7000	9.7500	9.7500	+2.094%	6	389	+144.923%
2026-08-03	9.7500	9.7500	9.5500	9.5500	-13.575%	12	387	+150.052%
2026-07-31	10.7500	11.0500	10.7500	11.0500	+2.315%	41	414	+116.109%
2026-07-30	9.9000	10.8000	9.9000	10.8000	-2.878%	33	386	+121.111%
2026-07-29	11.7100	12.1000	11.1200	11.1200	-8.251%	5	376	+114.748%
2026-07-27	11.9500	12.1200	11.9500	12.1200	+5.391%	3	374	+97.030%
2026-07-24	11.5000	11.5000	11.5000	11.5000	+4.072%	1	372	+107.652%
2026-07-23	10.5100	11.5000	10.5100	11.0500	+24.157%	6	373	+116.109%
2026-07-21	9.1500	9.1500	8.7500	8.9000	-8.247%	4	369	+168.315%
2026-07-20	9.7500	9.7500	9.6500	9.7000	-18.828%	7	366	+146.186%
2026-07-17	10.7300	11.9500	10.7300	11.9500	+16.585%	31	366	+99.833%
2026-07-16	9.2000	10.3000	9.2000	10.2500	+24.848%	9	365	+132.976%
2026-07-15	8.2100	8.2100	8.2100	8.2100	-2.262%	1	362	+190.865%
2026-07-13	8.4000	8.4000	8.4000	8.4000	+3.067%	1	363	+184.286%
2026-07-10	8.3500	8.3500	8.1500	8.1500	-8.427%	5	363	+193.006%
2026-07-09	8.9000	8.9000	8.9000	8.9000	-10.101%	1	360	+168.315%
2026-07-08	9.8000	9.9000	9.2500	9.9000	-11.607%	14	360	+141.212%
2026-07-07	11.2500	11.3000	11.2000	11.2000	+12.000%	8	360	+113.214%
2026-07-06	10.1000	10.1000	9.9400	10.0000	-8.257%	12	360	+138.800%
2026-07-02	10.4500	11.0600	10.4500	10.9000	+16.702%	5	358	+119.083%
2026-07-01	9.3400	9.3400	9.3400	9.3400	-13.519%	1	358	+155.675%
2026-06-30	10.5300	10.8000	10.5300	10.8000	-0.644%	4	357	+121.111%
2026-06-29	10.8100	10.8800	10.8100	10.8700	+6.360%	21	354	+119.687%
2026-06-26	10.1200	10.5100	10.1200	10.2200	+57.231%	9	335	+133.659%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+34.021%	1	332	+267.385%
2026-06-18	4.2000	4.8500	4.2000	4.8500	-14.912%	3	329	+392.371%
2026-06-15	5.7500	5.7500	5.7000	5.7000	-12.711%	28	329	+318.947%
2026-06-12	7.2000	7.2500	6.1700	6.5300	-18.375%	128	329	+265.697%
2026-06-11	7.8000	8.0000	7.8000	8.0000	+21.212%	4	265	+198.500%
2026-06-10	6.6000	6.7000	6.6000	6.6000	-13.725%	16	265	+261.818%
2026-06-09	7.6500	7.6500	7.6500	7.6500	+34.211%	5	249	+212.157%
2026-06-03	5.7000	5.7000	5.7000	5.7000	-13.636%	3	249	+318.947%
2026-05-29	6.6000	6.6000	6.6000	6.6000	-8.333%	1	252	+261.818%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-7.692%	10	252	+231.667%
2026-05-27	8.2000	8.2000	7.8000	7.8000	-0.637%	4	244	+206.154%
2026-05-26	7.9000	8.0000	7.8500	7.8500	-6.548%	31	246	+204.204%
2026-05-22	7.3500	8.4000	7.3500	8.4000	+73.196%	19	240	+184.286%
2026-05-20	4.9000	4.9000	4.8500	4.8500	-0.411%	18	232	+392.371%
2026-05-19	4.9700	5.2500	4.8700	4.8700	+4.731%	9	231	+390.349%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-1.483%	1	231	+413.548%
2026-05-15	4.7200	4.7200	4.7200	4.7200	-12.593%	1	231	+405.932%
2026-05-13	5.1000	5.4000	5.0800	5.4000	+9.091%	58	231	+342.222%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+4.211%	11	167	+382.424%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-9.524%	20	167	+402.737%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+0.962%	3	147	+354.857%
2026-05-05	5.2000	5.2000	5.0500	5.2000	-0.952%	13	144	+359.231%
2026-05-04	5.1500	5.2500	5.1500	5.2500	+9.375%	4	131	+354.857%
2026-05-01	5.1500	5.1500	4.8000	4.8000	+4.348%	18	114	+397.500%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-1.075%	24	114	+419.130%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-13.084%	2	94	+413.548%
2026-04-24	5.3500	5.3500	5.3500	5.3500	-13.710%	1	94	+346.355%
2026-04-23	6.0500	6.2000	6.0500	6.2000	+13.346%	5	95	+285.161%
2026-04-21	5.6000	5.6000	5.4700	5.4700	-21.295%	22	89	+336.563%
2026-04-20	7.3500	7.3500	6.9500	6.9500	-2.113%	7	89	+243.597%
2026-04-17	6.8500	7.1000	6.8500	7.1000	-11.250%	4	87	+236.338%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-1.235%	9	87	+198.500%
2026-04-13	8.0000	8.1000	8.0000	8.1000	-19.000%	3	92	+194.815%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+25.000%	3	92	+138.800%
2026-04-07	8.0000	8.0000	7.9000	8.0000	-11.602%	8	89	+198.500%
2026-04-06	9.0500	9.0500	9.0500	9.0500	+2.376%	3	84	+163.867%
2026-03-31	9.3000	9.3000	8.8400	8.8400	-8.394%	8	86	+170.136%
2026-03-27	9.6500	9.6500	9.6500	9.6500	+5.464%	2	79	+147.461%
2026-03-26	9.1500	9.1500	9.1500	9.1500	+24.152%	1	77	+160.984%
2026-03-23	7.3700	7.3700	7.3700	7.3700	+0.136%	1	77	+224.016%
2026-03-13	7.6500	7.6500	7.3600	7.3600	+2.507%	28	76	+224.457%
2026-03-11	7.3500	7.3500	7.1800	7.1800	-12.970%	3	53	+232.591%
2026-03-10	8.3500	8.3500	8.2500	8.2500	+19.048%	3	53	+189.455%
2026-03-06	6.8500	6.9400	6.8500	6.9300	-5.457%	50	51	+244.589%
2026-03-05	7.3300	7.3300	7.3300	7.3300	-19.451%	1	5	+225.784%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-5.208%	3	5	+162.418%
2026-03-02	9.7000	9.7000	9.6000	9.6000	0.000%	5	5	+148.750%