Dark

MRK20270617C100
MRK Jun 17 2027 100.00 Call (MRK270617C00100000)
option OPRA

EOD

Jul 21, 2026

31.10-4.012%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	31.1000	31.1000	31.1000	31.1000	-4.012%	1	1,513	0.000%
2026-07-20	34.4000	34.4000	31.3100	32.4000	+9.756%	3	1,514	-4.012%
2026-07-15	29.5200	29.5200	29.5200	29.5200	+7.816%	1	1,515	+5.352%
2026-07-14	28.2000	28.2000	27.3800	27.3800	-7.997%	2	1,516	+13.587%
2026-07-13	30.0500	30.0500	29.7500	29.7600	-0.134%	3	1,518	+4.503%
2026-07-10	29.8000	29.8000	29.8000	29.8000	-2.614%	2	1,517	+4.362%
2026-07-09	32.3500	32.3500	30.6000	30.6000	-11.304%	3	1,515	+1.634%
2026-07-07	34.0000	35.0000	34.0000	34.5000	+6.778%	8	1,513	-9.855%
2026-07-06	33.2500	33.2500	32.2000	32.3100	+39.087%	4	1,512	-3.745%
2026-06-22	22.5200	23.2300	22.5200	23.2300	+5.591%	4	1,510	+33.879%
2026-06-18	22.0000	22.0000	22.0000	22.0000	-16.667%	5	1,508	+41.364%
2026-06-12	26.9900	26.9900	26.4000	26.4000	+0.380%	23	1,508	+17.803%
2026-06-09	26.3000	26.3000	26.3000	26.3000	+1.154%	1	1,497	+18.251%
2026-06-08	26.0000	26.0000	26.0000	26.0000	-0.345%	1	1,497	+19.615%
2026-06-04	26.0900	26.0900	26.0900	26.0900	+11.734%	1	1,498	+19.203%
2026-06-02	23.2100	23.3500	23.2100	23.3500	+4.944%	17	1,497	+33.191%
2026-06-01	22.2500	22.2500	22.2500	22.2500	-21.099%	5	1,487	+39.775%
2026-05-27	28.2000	28.2000	28.2000	28.2000	+1.695%	1	1,492	+10.284%
2026-05-26	28.0000	28.0000	27.5500	27.7300	-3.042%	33	1,492	+12.153%
2026-05-22	28.8000	29.0000	28.0000	28.6000	+19.167%	52	1,466	+8.741%
2026-05-21	24.0000	24.0000	24.0000	24.0000	+10.092%	1	1,458	+29.583%
2026-05-07	21.0000	21.8000	21.0000	21.8000	-2.679%	6	1,458	+42.661%
2026-05-06	23.0000	23.0000	22.4000	22.4000	+10.781%	35	1,458	+38.839%
2026-04-30	20.2200	20.2200	20.2200	20.2200	+0.347%	3	1,428	+53.808%
2026-04-29	20.1500	20.1500	20.1500	20.1500	-6.713%	3	1,431	+54.342%
2026-04-24	21.6000	21.6000	21.6000	21.6000	-7.495%	1	1,431	+43.981%
2026-04-23	23.3500	23.3500	23.3500	23.3500	+5.608%	1	1,431	+33.191%
2026-04-22	22.1100	22.1100	22.1100	22.1100	-11.026%	10	1,432	+40.660%
2026-04-17	24.8500	24.8500	24.8500	24.8500	+0.811%	1	1,432	+25.151%
2026-04-16	24.6000	24.6500	24.6000	24.6500	-1.871%	3	1,432	+26.166%
2026-04-15	25.1200	25.1200	25.1200	25.1200	-12.014%	1	1,432	+23.806%
2026-04-13	28.5500	28.5500	28.5500	28.5500	-6.852%	1	1,433	+8.932%
2026-04-08	30.6000	30.6500	30.6000	30.6500	+6.239%	11	1,434	+1.468%
2026-04-06	29.2500	29.2500	28.8500	28.8500	-1.704%	4	1,423	+7.799%
2026-04-02	29.3000	29.3500	29.3000	29.3500	+5.957%	5	1,418	+5.963%
2026-03-30	27.7000	27.7000	27.7000	27.7000	-2.977%	6	1,418	+12.274%
2026-03-27	29.0500	29.0500	27.3500	28.5500	+12.980%	3	1,418	+8.932%
2026-03-24	25.2700	25.2700	25.2700	25.2700	+0.677%	1	1,419	+23.071%
2026-03-23	25.3000	25.3000	25.1000	25.1000	+4.020%	6	1,419	+23.904%
2026-03-18	24.1300	24.1300	24.1300	24.1300	-2.584%	1	1,419	+28.885%
2026-03-12	24.7700	24.7700	24.7700	24.7700	-16.879%	5	1,419	+25.555%
2026-02-23	29.6500	30.5000	29.6500	29.8000	+1.017%	4	1,422	+4.362%
2026-02-19	28.7500	29.5000	28.7500	29.5000	+2.288%	5	1,422	+5.424%
2026-02-13	28.8400	28.8400	28.8400	28.8400	-1.570%	1	1,422	+7.836%
2026-02-06	29.3000	29.3000	29.3000	29.3000	+8.720%	30	1,422	+6.143%
2026-02-04	26.9500	26.9500	26.9500	26.9500	+11.318%	1	1,422	+15.399%
2026-02-03	24.2800	24.2800	24.2100	24.2100	+14.848%	3	1,422	+28.459%
2026-02-02	20.3500	21.0800	20.3500	21.0800	+17.111%	2	1,422	+47.533%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-11.199%	1	1,421	+72.778%
2026-01-22	20.2700	20.2700	20.2700	20.2700	+9.568%	1	1,422	+53.429%
2026-01-20	18.7000	18.7000	18.5000	18.5000	-11.568%	13	1,421	+68.108%
2026-01-15	20.9200	20.9200	20.9200	20.9200	+11.454%	1	1,415	+48.662%
2026-01-13	18.7700	18.7700	18.7700	18.7700	-5.678%	1	1,415	+65.690%
2026-01-12	19.9000	19.9000	19.9000	19.9000	-5.012%	4	1,415	+56.281%
2026-01-09	21.1300	21.1300	20.9500	20.9500	-0.711%	2	1,412	+48.449%
2026-01-08	21.0400	21.1000	21.0200	21.1000	+10.183%	4	1,413	+47.393%
2026-01-07	20.3100	20.3100	19.1500	19.1500	-1.136%	7	1,411	+62.402%
2026-01-06	19.2000	19.3700	19.2000	19.3700	+8.515%	2	1,409	+60.558%
2026-01-05	17.8500	17.8500	17.8500	17.8500	+2.292%	12	1,409	+74.230%
2025-12-30	17.4500	17.4500	17.4500	17.4500	-3.857%	3	1,409	+78.223%
2025-12-29	18.1500	18.1500	18.1500	18.1500	+0.833%	1	1,412	+71.350%
2025-12-24	17.8100	18.0000	17.7500	18.0000	+5.572%	9	1,415	+72.778%
2025-12-23	16.4700	17.0700	15.7200	17.0500	+3.021%	51	1,415	+82.405%
2025-12-22	15.5000	16.6100	15.3000	16.5500	+17.376%	75	1,424	+87.915%
2025-12-19	14.5500	14.8000	13.9700	14.1000	+9.472%	49	1,433	+120.567%
2025-12-12	13.1400	13.1400	12.8000	12.8800	+4.715%	3	1,418	+141.460%
2025-12-11	12.4500	12.4500	12.3000	12.3000	+7.050%	10	1,415	+152.846%
2025-12-09	13.0100	13.0100	11.4900	11.4900	-9.882%	39	1,405	+170.670%
2025-12-08	12.5000	12.7500	12.5000	12.7500	-7.273%	16	1,417	+143.922%
2025-12-05	13.4300	13.7500	13.2800	13.7500	+1.252%	15	1,413	+126.182%
2025-12-04	13.9900	14.3500	13.5800	13.5800	-8.859%	11	1,403	+129.013%
2025-12-03	14.4700	14.9500	14.3800	14.9000	+6.429%	77	1,402	+108.725%
2025-12-02	13.9000	14.5800	13.7200	14.0000	-6.977%	19	1,352	+122.143%
2025-12-01	16.6500	16.6500	14.7000	15.0500	-9.501%	25	1,351	+106.645%
2025-11-26	17.2900	17.2900	16.6300	16.6300	+2.718%	11	1,345	+87.011%
2025-11-25	16.1900	16.1900	16.1900	16.1900	+25.310%	1	1,345	+92.094%
2025-11-21	12.6000	12.9200	12.6000	12.9200	+8.480%	2	1,344	+140.712%
2025-11-19	11.9100	11.9100	11.9100	11.9100	+4.017%	1	1,342	+161.125%
2025-11-18	11.4500	11.4500	11.4500	11.4500	+10.628%	1	1,341	+171.616%
2025-11-17	10.3500	10.3500	10.3500	10.3500	+6.701%	1	1,340	+200.483%
2025-11-13	10.3200	10.3200	9.7000	9.7000	-1.020%	7	1,340	+220.619%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+25.641%	1	1,341	+217.347%
2025-11-11	8.3500	8.5500	7.8000	7.8000	+17.647%	13	1,341	+298.718%
2025-10-30	6.6600	6.6600	6.6300	6.6300	-6.620%	10	1,337	+369.080%
2025-10-27	7.1000	7.1000	7.1000	7.1000	-2.069%	2	1,345	+338.028%
2025-10-23	7.2500	7.2500	7.2500	7.2500	+22.466%	1	1,345	+328.966%
2025-10-15	5.9200	5.9200	5.9200	5.9200	-7.500%	4	1,345	+425.338%
2025-10-14	6.4000	6.4000	6.4000	6.4000	-3.759%	1	1,349	+385.938%
2025-10-13	6.6500	6.6500	6.6500	6.6500	-10.738%	70	1,349	+367.669%
2025-10-10	7.4300	7.4500	7.4300	7.4500	-0.667%	2	1,349	+317.450%
2025-10-09	7.3000	7.5000	7.3000	7.5000	+2.740%	88	1,347	+314.667%
2025-10-08	7.2500	7.3000	7.2500	7.3000	-2.013%	11	1,301	+326.027%
2025-10-07	7.4500	7.4500	7.4500	7.4500	-8.025%	1	1,301	+317.450%
2025-10-06	8.2000	8.2000	8.1000	8.1000	+1.250%	2	1,301	+283.951%
2025-10-03	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,301	+288.750%
2025-10-02	8.2000	8.2000	8.2000	8.2000	-5.421%	13	1,301	+279.268%
2025-10-01	6.8500	8.9000	6.8500	8.6700	+50.783%	6	1,288	+258.708%
2025-09-30	5.5000	5.8500	5.5000	5.7500	+43.750%	11	1,284	+440.870%
2025-09-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,284	+677.500%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-21.569%	1	1,283	+677.500%
2025-09-18	5.1500	5.3500	5.1000	5.1000	-4.135%	20	1,283	+509.804%
2025-09-17	5.3200	5.3200	5.3200	5.3200	+4.110%	2	1,283	+484.586%
2025-09-15	5.1400	5.1400	5.1100	5.1100	-15.954%	2	1,283	+508.611%
2025-09-11	6.0800	6.0800	6.0800	6.0800	+6.854%	1	1,281	+411.513%
2025-09-08	5.6900	5.6900	5.6900	5.6900	-0.175%	1	1,281	+446.573%
2025-09-04	5.7000	5.7000	5.7000	5.7000	-10.798%	1	1,280	+445.614%
2025-09-02	6.3900	6.3900	6.3900	6.3900	+8.673%	2	1,280	+386.698%
2025-08-27	5.9500	5.9500	5.8800	5.8800	-5.920%	13	1,280	+428.912%
2025-08-26	6.2500	6.2500	6.2500	6.2500	-6.716%	13	1,280	+397.600%
2025-08-19	6.6400	6.7000	6.6400	6.7000	+10.744%	2	1,280	+364.179%
2025-08-15	6.0500	6.0500	6.0500	6.0500	+2.542%	1	1,280	+414.050%
2025-08-14	5.7900	5.9000	5.7900	5.9000	+7.468%	3	1,280	+427.119%
2025-08-13	5.6500	5.6500	5.4900	5.4900	+11.359%	3	1,280	+466.485%
2025-08-05	4.9000	4.9300	4.9000	4.9300	+4.228%	2	1,280	+530.832%
2025-07-31	4.7300	4.7300	4.7300	4.7300	-11.589%	6	1,280	+557.505%
2025-07-29	5.0000	5.3500	4.2000	5.3500	-24.113%	9	1,274	+481.308%
2025-07-24	7.0500	7.0500	7.0500	7.0500	+11.024%	1	1,269	+341.135%
2025-07-23	6.3500	6.3500	6.3500	6.3500	+14.414%	1	1,269	+389.764%
2025-07-22	5.5500	5.5500	5.5500	5.5500	+8.824%	1	1,269	+460.360%
2025-07-21	5.2500	5.2500	5.1000	5.1000	-8.108%	3	1,269	+509.804%
2025-07-18	5.9000	5.9000	5.5500	5.5500	-25.503%	3	1,270	+460.360%
2025-07-10	7.4500	7.4500	7.4500	7.4500	+9.720%	1	1,272	+317.450%
2025-07-09	6.6500	7.5000	6.6500	6.7900	-0.147%	1,002	1,272	+358.027%
2025-07-02	6.7500	7.2400	6.7500	6.8000	+1.190%	343	282	+357.353%
2025-07-01	6.7000	6.7200	6.7000	6.7200	+4.836%	3	18	+362.798%
2025-06-23	6.1900	6.4100	6.1900	6.4100	+5.950%	2	18	+385.179%
2025-06-18	6.0500	6.0500	6.0500	6.0500	-17.687%	2	18	+414.050%
2025-06-13	7.3500	7.3500	7.3500	7.3500	+0.685%	2	18	+323.129%
2025-06-12	7.3000	7.3000	7.3000	7.3000	+9.445%	1	19	+326.027%
2025-06-09	6.5400	6.6700	6.5400	6.6700	+13.243%	2	20	+366.267%
2025-05-30	5.7200	5.8900	5.7200	5.8900	+6.510%	4	20	+428.014%
2025-05-29	5.5300	5.5300	5.5300	5.5300	-10.662%	1	20	+462.387%
2025-05-27	6.0100	6.1900	6.0100	6.1900	+16.792%	2	19	+402.423%
2025-05-16	5.3000	5.3000	5.3000	5.3000	+58.209%	2	19	+486.792%
2025-05-15	3.3500	3.3500	3.3500	3.3500	-27.957%	1	19	+828.358%
2025-05-14	4.6600	4.9000	4.6500	4.6500	-28.462%	3	20	+568.817%
2025-05-12	6.5000	6.5000	6.5000	6.5000	+21.723%	1	19	+378.462%
2025-05-09	5.5000	5.5000	5.3400	5.3400	-4.472%	6	20	+482.397%
2025-05-08	5.5900	5.5900	5.5900	5.5900	-28.790%	1	17	+456.351%
2025-05-05	7.8500	7.8500	7.8500	7.8500	-7.429%	1	17	+296.178%
2025-04-28	8.3300	8.4800	8.3300	8.4800	+27.903%	2	16	+266.745%
2025-04-24	6.4300	6.6300	6.4300	6.6300	-3.212%	2	16	+369.080%
2025-04-23	6.8500	6.8500	6.8500	6.8500	+0.735%	1	16	+354.015%
2025-04-22	6.8000	6.8000	6.8000	6.8000	+7.425%	2	15	+357.353%
2025-04-21	6.1900	6.3300	6.1900	6.3300	-10.970%	2	13	+391.311%
2025-04-07	7.1100	7.1100	7.1100	7.1100	+3.644%	1	13	+337.412%
2025-04-04	7.2500	7.2500	6.8600	6.8600	-23.947%	20	13	+353.353%
2025-04-03	8.8900	9.0200	8.8900	9.0200	-1.743%	2	3	+244.789%
2025-03-27	9.0100	9.1800	9.0100	9.1800	+4.914%	2	3	+238.780%
2025-03-25	8.7500	8.7500	8.7500	8.7500	-19.280%	1	3	+255.429%
2025-03-24	10.7400	10.8400	10.7400	10.8400	-14.646%	2	2	+186.900%
2025-03-19	12.7000	12.7000	12.7000	12.7000	-1.779%	2	2	+144.882%
2025-03-18	12.7000	12.9300	12.7000	12.9300	0.000%	2	0	+140.526%