Dark

MRK20270617C105
MRK Jun 17 2027 105.00 Call (MRK270617C00105000)
option OPRA

Inactive

Jul 7, 2026

30.60+8.242%(+2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	30.6000	30.6000	30.6000	30.6000	+8.242%	1	349	0.000%
2026-07-01	30.8000	30.8000	28.2700	28.2700	-2.517%	20	349	+8.242%
2026-06-26	29.0000	29.0000	29.0000	29.0000	+52.632%	1	340	+5.517%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-3.797%	10	341	+61.053%
2026-06-18	19.4500	19.7500	19.4500	19.7500	-14.130%	2	343	+54.937%
2026-06-12	23.0000	23.0000	23.0000	23.0000	-7.593%	1	343	+33.043%
2026-06-11	24.8900	24.8900	24.8900	24.8900	+8.217%	1	344	+22.941%
2026-06-04	23.0000	23.0000	23.0000	23.0000	-8.730%	1	343	+33.043%
2026-05-27	25.2000	25.2000	25.2000	25.2000	+5.000%	1	343	+21.429%
2026-05-26	24.0000	24.0000	24.0000	24.0000	+29.032%	8	343	+27.500%
2026-05-14	18.6000	18.6000	18.6000	18.6000	+1.087%	1	335	+64.516%
2026-05-01	19.6500	19.6500	18.4000	18.4000	+5.444%	19	338	+66.304%
2026-04-30	17.4500	17.4500	17.4500	17.4500	-6.684%	1	338	+75.358%
2026-04-24	18.7000	18.7000	18.7000	18.7000	-17.802%	1	337	+63.636%
2026-04-17	22.3000	22.7500	22.3000	22.7500	-6.379%	6	338	+34.505%
2026-04-15	24.3000	24.3000	24.3000	24.3000	0.000%	2	337	+25.926%
2026-04-14	24.3000	24.3000	24.3000	24.3000	-1.818%	2	337	+25.926%
2026-04-13	25.5000	25.7500	24.7500	24.7500	-9.672%	7	335	+23.636%
2026-04-08	27.3000	27.4000	26.7200	27.4000	+5.182%	9	333	+11.679%
2026-04-01	26.0500	26.0500	26.0500	26.0500	+3.826%	1	337	+17.466%
2026-03-31	25.0900	25.0900	25.0900	25.0900	+3.166%	1	338	+21.961%
2026-03-30	24.3200	24.3200	24.3200	24.3200	+12.074%	2	339	+25.822%
2026-03-24	21.7000	21.7000	21.7000	21.7000	-2.120%	1	337	+41.014%
2026-03-23	22.1700	22.1700	22.1700	22.1700	+6.331%	2	337	+38.024%
2026-03-20	20.8500	20.8500	20.8500	20.8500	-0.714%	1	339	+46.763%
2026-03-18	21.0000	21.0000	21.0000	21.0000	-0.615%	2	340	+45.714%
2026-03-12	21.1300	21.1300	21.1300	21.1300	+0.619%	1	338	+44.818%
2026-03-09	21.0000	21.0000	21.0000	21.0000	-2.416%	10	338	+45.714%
2026-03-05	21.5200	21.5200	21.5200	21.5200	-12.163%	1	328	+42.193%
2026-03-03	25.0000	25.0000	24.5000	24.5000	-0.407%	6	329	+24.898%
2026-02-26	23.7100	24.6000	23.7100	24.6000	-9.459%	3	332	+24.390%
2026-02-23	27.1700	27.1700	27.1700	27.1700	+6.969%	1	334	+12.624%
2026-02-20	25.4000	25.4000	25.4000	25.4000	-2.942%	4	334	+20.472%
2026-02-13	26.1000	26.1700	26.1000	26.1700	+5.866%	2	331	+16.928%
2026-02-12	24.7200	24.7200	24.7200	24.7200	+6.323%	3	331	+23.786%
2026-02-11	23.6000	23.6000	23.2500	23.2500	+1.751%	3	331	+31.613%
2026-02-09	22.3100	22.8500	22.3100	22.8500	-11.434%	4	333	+33.917%
2026-02-06	27.6700	27.6700	25.5200	25.8000	+3.407%	17	333	+18.605%
2026-02-05	26.2000	26.2000	24.9500	24.9500	+4.964%	4	325	+22.645%
2026-02-04	22.6500	24.1000	22.6500	23.7700	+11.075%	19	325	+28.734%
2026-02-03	18.7500	21.8500	18.7500	21.4000	+9.184%	14	341	+42.991%
2026-02-02	16.9900	19.6000	16.9900	19.6000	+12.968%	25	350	+56.122%
2026-01-30	16.7000	17.3500	16.7000	17.3500	+2.663%	5	355	+76.369%
2026-01-29	16.3000	16.9000	16.3000	16.9000	+16.151%	12	356	+81.065%
2026-01-28	14.7000	14.7000	14.5500	14.5500	-5.150%	2	359	+110.309%
2026-01-26	15.4100	15.4100	15.2200	15.3400	-0.390%	4	358	+99.478%
2026-01-23	15.6500	15.6500	15.1500	15.4000	-5.231%	20	356	+98.701%
2026-01-22	17.6700	17.6700	16.2500	16.2500	-9.722%	15	347	+88.308%
2026-01-21	17.0000	18.0000	17.0000	18.0000	+9.422%	8	335	+70.000%
2026-01-20	15.4500	16.4500	15.4500	16.4500	+0.305%	9	341	+86.018%
2026-01-16	16.8000	16.8000	16.4000	16.4000	-6.286%	4	332	+86.585%
2026-01-15	16.5000	17.7000	16.3500	17.5000	-2.235%	7	332	+74.857%
2026-01-14	16.6500	17.9000	16.0000	17.9000	+10.494%	16	335	+70.950%
2026-01-13	16.4700	16.4700	15.8000	16.2000	-2.410%	22	339	+88.889%
2026-01-12	16.6000	16.6000	16.6000	16.6000	-7.107%	1	331	+84.337%
2026-01-08	17.8700	17.8700	17.8700	17.8700	+9.632%	1	331	+71.237%
2026-01-07	18.4900	18.4900	16.3000	16.3000	-2.395%	3	331	+87.730%
2026-01-06	16.9900	17.0800	16.5100	16.7000	+10.231%	16	332	+83.234%
2026-01-05	15.4800	15.4800	15.0800	15.1500	+5.944%	238	100	+101.980%
2025-12-31	14.3000	14.3000	14.3000	14.3000	-4.983%	1	100	+113.986%
2025-12-30	14.8000	15.1000	14.4500	15.0500	-3.215%	21	100	+103.322%
2025-12-29	15.6500	15.7700	15.1500	15.5500	+2.235%	32	89	+96.785%
2025-12-26	15.1000	15.2100	14.9300	15.2100	-1.871%	18	82	+101.183%
2025-12-24	15.3400	15.5000	15.1600	15.5000	+18.502%	21	59	+97.419%
2025-12-22	13.0800	13.0800	13.0800	13.0800	+20.553%	1	59	+133.945%
2025-12-17	10.8500	10.8500	10.8500	10.8500	-5.240%	1	59	+182.028%
2025-12-15	11.4500	11.4500	11.4500	11.4500	+5.725%	3	60	+167.249%
2025-12-12	10.8400	10.8400	10.8300	10.8300	+10.510%	11	57	+182.548%
2025-12-10	9.8000	9.8000	9.8000	9.8000	+1.031%	1	52	+212.245%
2025-12-09	10.9500	10.9500	9.5500	9.7000	-8.491%	18	52	+215.464%
2025-12-08	10.8000	10.8000	10.3600	10.6000	-4.933%	4	39	+188.679%
2025-12-05	11.9500	12.0000	11.1500	11.1500	-4.292%	13	38	+174.439%
2025-12-04	11.6500	11.6500	11.6500	11.6500	-0.851%	3	40	+162.661%
2025-12-02	11.7500	11.8000	11.7500	11.7500	-19.850%	6	43	+160.426%
2025-11-26	14.5500	14.7300	13.6100	14.6600	+3.458%	12	33	+108.731%
2025-11-25	13.6500	14.1700	13.6500	14.1700	+17.399%	2	33	+115.949%
2025-11-24	12.4700	12.4700	12.0700	12.0700	+47.736%	4	33	+153.521%
2025-11-13	8.1700	8.1700	8.1700	8.1700	+42.087%	2	32	+274.541%
2025-10-24	5.7500	5.7500	5.7500	5.7500	-4.167%	3	33	+432.174%
2025-10-22	6.0000	6.0000	6.0000	6.0000	+16.505%	5	32	+410.000%
2025-10-13	5.1500	5.1500	5.1500	5.1500	0.000%	1	37	+494.175%
2025-10-01	5.1500	5.1500	5.1500	5.1500	+66.129%	3	38	+494.175%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-24.390%	1	38	+887.097%
2025-09-19	4.1000	4.1000	4.1000	4.1000	+0.244%	1	39	+646.341%
2025-09-08	4.0900	4.0900	4.0900	4.0900	-19.010%	1	39	+648.166%
2025-09-03	5.0500	5.0500	5.0500	5.0500	-12.931%	2	39	+505.941%
2025-08-22	5.8000	5.8000	5.8000	5.8000	+17.886%	5	39	+427.586%
2025-08-20	4.9200	4.9200	4.9200	4.9200	-7.692%	5	34	+521.951%
2025-08-19	5.1300	5.3300	5.1300	5.3300	+2.697%	2	29	+474.109%
2025-08-18	5.2000	5.2000	5.1900	5.1900	-7.979%	2	29	+489.595%
2025-07-14	5.8000	5.8000	5.6400	5.6400	+6.818%	2	29	+442.553%
2025-06-23	5.0600	5.2800	5.0600	5.2800	-2.403%	2	29	+479.545%
2025-06-06	5.6200	5.6200	5.4100	5.4100	+12.708%	4	29	+465.619%
2025-06-03	4.5500	4.8000	4.5500	4.8000	-7.514%	15	29	+537.500%
2025-05-27	4.9200	5.1900	4.9200	5.1900	+9.494%	2	16	+489.595%
2025-05-16	4.6300	4.7400	4.6300	4.7400	+11.529%	4	16	+545.570%
2025-05-15	4.2500	4.2500	4.2500	4.2500	+6.250%	2	16	+620.000%
2025-05-14	3.7900	4.0000	3.7900	4.0000	-17.526%	2	16	+665.000%
2025-05-13	4.8500	4.8500	4.8500	4.8500	+5.435%	2	16	+530.928%
2025-05-09	4.6000	4.6000	4.6000	4.6000	-4.167%	2	18	+565.217%
2025-05-08	5.1400	5.1400	4.8000	4.8000	-27.928%	3	17	+537.500%
2025-05-02	6.9600	6.9600	6.6600	6.6600	+32.669%	4	16	+359.459%
2025-04-24	4.9200	5.0200	4.9200	5.0200	-3.462%	2	16	+509.562%
2025-04-21	5.2000	5.2000	5.2000	5.2000	-8.772%	1	16	+488.462%
2025-04-07	5.7000	5.7000	5.6900	5.7000	-1.724%	9	15	+436.842%
2025-04-04	5.8000	5.8000	5.8000	5.8000	-20.330%	2	18	+427.586%
2025-04-03	7.1200	7.2800	7.1200	7.2800	+0.414%	2	17	+320.330%
2025-04-01	7.7500	7.7500	7.2500	7.2500	-12.651%	14	18	+322.069%
2025-03-31	8.2400	8.3000	8.2400	8.3000	-11.135%	2	9	+268.675%
2025-03-24	9.1200	9.3400	9.1200	9.3400	-15.628%	2	9	+227.623%
2025-03-18	10.7800	11.0700	10.7800	11.0700	+9.604%	2	9	+176.423%
2025-03-04	10.1000	10.1000	10.1000	10.1000	0.000%	9	9	+202.970%