Dark

MRK20270617C115
MRK Jun 17 2027 115.00 Call (MRK270617C00115000)
option OPRA

EOD

Sep 2, 2026

41.00+2.757%(+1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	41.0000	41.0000	41.0000	41.0000	+2.757%	3	919	0.000%
2026-09-01	39.8300	39.9000	39.3500	39.9000	+5.277%	5	922	+2.757%
2026-08-31	37.9000	37.9000	37.9000	37.9000	-1.813%	3	920	+8.179%
2026-08-28	38.1500	39.0000	38.1500	38.6000	-5.043%	7	920	+6.218%
2026-08-24	40.8500	40.8500	40.6000	40.6500	+3.435%	3	913	+0.861%
2026-08-20	40.9500	40.9500	39.1500	39.3000	-6.762%	7	910	+4.326%
2026-08-19	40.0500	42.1500	39.7000	42.1500	+59.117%	12	903	-2.728%
2026-08-14	26.4900	26.4900	26.4900	26.4900	-1.889%	14	900	+54.775%
2026-08-13	26.1300	27.0000	26.1300	27.0000	+9.622%	12	886	+51.852%
2026-08-12	24.6300	24.6300	24.6300	24.6300	+4.809%	1	886	+66.464%
2026-08-10	23.5000	23.5000	23.5000	23.5000	-4.665%	2	887	+74.468%
2026-07-31	24.6500	24.6500	24.6500	24.6500	-2.183%	1	887	+66.329%
2026-07-29	25.2000	25.2000	25.2000	25.2000	-0.592%	1	887	+62.698%
2026-07-28	25.3500	25.3500	25.3500	25.3500	+3.133%	1	887	+61.736%
2026-07-17	24.5800	24.5800	24.5800	24.5800	+5.494%	3	887	+66.802%
2026-07-16	23.3000	23.3000	23.3000	23.3000	+32.311%	1	884	+75.966%
2026-07-14	18.0000	18.0000	17.6100	17.6100	-16.143%	2	884	+132.822%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-3.047%	2	883	+95.238%
2026-07-08	21.6600	21.6600	21.6600	21.6600	-11.230%	1	885	+89.289%
2026-07-07	24.3000	24.4000	24.3000	24.4000	+11.162%	4	886	+68.033%
2026-07-06	23.4000	23.4000	21.9000	21.9500	-8.997%	302	890	+86.788%
2026-06-30	24.1200	24.1200	24.1200	24.1200	+1.772%	2	592	+69.983%
2026-06-29	23.7000	23.7000	23.7000	23.7000	+3.088%	1	594	+72.996%
2026-06-26	23.0000	23.0000	22.9900	22.9900	+5.459%	12	595	+78.338%
2026-06-25	21.0000	21.8000	21.0000	21.8000	+33.742%	12	595	+88.073%
2026-06-23	17.0000	17.0000	16.2000	16.3000	+18.116%	22	595	+151.534%
2026-06-18	13.8000	13.8000	13.8000	13.8000	-7.196%	2	581	+197.101%
2026-06-15	14.8700	14.8700	14.8700	14.8700	-17.981%	1	581	+175.723%
2026-06-11	17.6500	18.1300	17.6500	18.1300	+6.962%	212	580	+126.145%
2026-06-08	18.0000	18.0000	16.9500	16.9500	+0.713%	58	378	+141.888%
2026-06-04	16.8300	16.8300	16.8300	16.8300	+16.632%	1	329	+143.613%
2026-06-03	14.4300	14.4300	14.4300	14.4300	-4.120%	3	329	+184.130%
2026-06-02	15.1000	15.1000	15.0500	15.0500	+2.034%	2	332	+172.425%
2026-06-01	14.7500	14.7500	14.7500	14.7500	-13.286%	1	331	+177.966%
2026-05-29	17.0100	17.0100	17.0100	17.0100	-2.689%	1	330	+141.035%
2026-05-28	17.4800	17.4800	17.4800	17.4800	-8.721%	1	329	+134.554%
2026-05-27	19.1500	19.1500	19.1500	19.1500	-1.542%	2	329	+114.099%
2026-05-22	19.2500	19.5700	19.2500	19.4500	+39.427%	4	333	+110.797%
2026-05-21	13.9500	13.9500	13.9500	13.9500	-2.105%	2	332	+193.907%
2026-05-20	14.2200	14.2500	14.2200	14.2500	+10.895%	6	332	+187.719%
2026-05-18	12.8500	12.8500	12.8500	12.8500	+3.213%	1	334	+219.066%
2026-05-15	12.3000	12.5100	12.1000	12.4500	-12.632%	85	334	+229.317%
2026-05-13	14.2500	14.2500	14.2500	14.2500	+2.151%	1	283	+187.719%
2026-05-06	13.9500	13.9500	13.9500	13.9500	-1.064%	1	283	+193.907%
2026-05-05	14.1000	14.1000	14.1000	14.1000	+0.931%	3	283	+190.780%
2026-05-04	13.5000	13.9700	13.5000	13.9700	+0.143%	6	280	+193.486%
2026-05-01	14.0000	14.0000	13.9000	13.9500	+9.412%	5	274	+193.907%
2026-04-30	12.3200	13.1400	12.3200	12.7500	-15.563%	10	274	+221.569%
2026-04-23	15.1000	15.1000	15.1000	15.1000	-6.502%	1	273	+171.523%
2026-04-17	16.4000	16.4000	16.1500	16.1500	+3.859%	4	273	+153.870%
2026-04-16	15.6500	15.6500	15.5500	15.5500	-7.825%	2	275	+163.666%
2026-04-15	16.8800	16.8800	16.8700	16.8700	-14.582%	15	275	+143.035%
2026-04-06	20.1500	20.1500	19.6800	19.7500	+5.615%	90	260	+107.595%
2026-03-25	19.2500	19.2500	18.7000	18.7000	+15.575%	24	171	+119.251%
2026-03-20	16.1800	16.1800	16.1800	16.1800	-1.939%	5	148	+153.399%
2026-03-17	16.5000	16.5000	16.5000	16.5000	-1.020%	5	153	+148.485%
2026-03-13	16.6700	16.6700	16.6700	16.6700	-0.774%	36	153	+145.951%
2026-03-12	16.8000	16.8000	16.8000	16.8000	+2.439%	2	189	+144.048%
2026-03-11	16.5000	16.5000	16.4000	16.4000	-9.692%	2	189	+150.000%
2026-03-10	17.8000	18.1700	17.8000	18.1600	+4.971%	266	189	+125.771%
2026-03-09	16.3800	17.3000	16.3800	17.3000	+3.593%	11	453	+136.994%
2026-03-06	15.6000	16.7000	15.5500	16.7000	-0.595%	10	452	+145.509%
2026-03-05	17.8300	17.8300	15.7500	16.8000	-9.189%	21	452	+144.048%
2026-03-04	18.5000	18.5000	18.5000	18.5000	-7.546%	2	447	+121.622%
2026-02-13	19.6400	20.0100	19.6400	20.0100	+9.046%	5	440	+104.898%
2026-02-11	17.9000	18.3500	17.9000	18.3500	+6.686%	4	440	+123.433%
2026-02-10	17.2400	17.3000	17.0000	17.2000	-1.714%	32	438	+138.372%
2026-02-09	17.2000	17.5000	17.1000	17.5000	-13.495%	10	433	+134.286%
2026-02-06	20.2200	20.2500	20.0100	20.2300	+5.091%	17	441	+102.669%
2026-02-05	19.6300	19.6300	19.2500	19.2500	+6.178%	3	426	+112.987%
2026-02-04	17.6300	18.1300	17.6300	18.1300	+12.609%	3	425	+126.145%
2026-02-03	15.8200	16.2500	15.8200	16.1000	+13.942%	3	424	+154.658%
2026-02-02	14.1000	14.1300	14.1000	14.1300	+7.045%	2	423	+190.163%
2026-01-21	13.2000	13.2000	13.2000	13.2000	+7.755%	1	423	+210.606%
2026-01-16	12.2500	12.2500	12.2500	12.2500	+1.829%	3	419	+234.694%
2026-01-13	12.0300	12.0300	12.0300	12.0300	-0.743%	1	419	+240.815%
2026-01-12	12.1200	12.1200	12.1200	12.1200	-7.622%	8	419	+238.284%
2026-01-09	13.0700	13.1200	13.0700	13.1200	+4.293%	3	411	+212.500%
2026-01-08	13.2500	13.4500	12.5800	12.5800	+5.272%	6	408	+225.914%
2026-01-07	11.9000	11.9500	11.8500	11.9500	-0.417%	6	408	+243.096%
2026-01-06	11.9500	12.0000	11.9500	12.0000	+7.623%	11	408	+241.667%
2026-01-05	11.1500	11.1500	11.1500	11.1500	+10.945%	1	399	+267.713%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-4.830%	1	399	+307.960%
2025-12-29	10.5600	10.5600	10.5600	10.5600	+5.600%	5	400	+288.258%
2025-12-23	9.9200	10.0000	9.9200	10.0000	+24.224%	6	397	+310.000%
2025-12-18	8.0500	8.0500	8.0500	8.0500	+13.380%	1	396	+409.317%
2025-12-16	7.1000	7.1000	7.1000	7.1000	+6.767%	1	395	+477.465%
2025-12-11	6.7600	6.7600	6.6500	6.6500	+1.527%	8	394	+516.541%
2025-12-09	6.3500	6.5500	6.3500	6.5500	-9.028%	19	394	+525.954%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-7.097%	15	405	+469.444%
2025-12-05	7.9100	7.9700	7.5900	7.7500	-4.908%	166	390	+429.032%
2025-12-04	8.1500	8.1500	8.1500	8.1500	-8.427%	4	415	+403.067%
2025-12-03	8.8500	8.9000	8.8500	8.9000	+9.202%	2	411	+360.674%
2025-12-02	8.2500	8.2500	8.1500	8.1500	-9.745%	3	411	+403.067%
2025-12-01	10.1900	10.1900	9.0300	9.0300	+3.200%	2	411	+354.042%
2025-11-24	8.1300	8.7800	8.1100	8.7500	+23.588%	306	410	+368.571%
2025-11-21	7.0900	7.4400	6.7800	7.0800	+39.921%	100	110	+479.096%
2025-10-01	5.0600	5.0600	5.0600	5.0600	+185.876%	1	10	+710.277%
2025-09-25	1.7700	1.7700	1.7700	1.7700	-23.707%	1	11	+2,216.384%
2025-09-24	2.1300	2.3200	2.1300	2.3200	-12.453%	4	11	+1,667.241%
2025-09-08	2.6500	2.6500	2.6500	2.6500	-7.018%	1	13	+1,447.170%
2025-08-29	2.8500	2.8500	2.8500	2.8500	-18.571%	1	13	+1,338.596%
2025-08-20	3.5000	3.5000	3.5000	3.5000	+45.228%	3	13	+1,071.429%
2025-08-07	2.4100	2.4100	2.4100	2.4100	-13.929%	3	10	+1,601.245%
2025-07-21	2.8000	2.8000	2.8000	2.8000	-15.152%	1	7	+1,364.286%
2025-06-26	3.2000	3.3500	3.2000	3.3000	-13.158%	3	8	+1,142.424%
2025-06-24	3.8000	3.8000	3.8000	3.8000	+10.145%	2	8	+978.947%
2025-06-23	3.4500	3.4500	3.4500	3.4500	-6.757%	1	8	+1,088.406%
2025-06-04	3.5000	3.7000	3.5000	3.7000	+7.872%	2	7	+1,008.108%
2025-05-27	3.4300	3.4300	3.4300	3.4300	-5.769%	1	7	+1,095.335%
2025-05-21	3.4300	3.6400	3.4300	3.6400	-0.274%	2	6	+1,026.374%
2025-05-12	3.6700	3.6700	3.6500	3.6500	-20.479%	4	5	+1,023.288%
2025-05-05	4.3900	4.5900	4.3900	4.5900	-6.327%	2	3	+793.246%
2025-05-01	4.7100	4.9000	4.7100	4.9000	+0.204%	2	2	+736.735%
2025-04-28	4.7700	4.8900	4.7700	4.8900	-12.834%	2	2	+738.446%
2025-03-26	5.3600	5.6100	5.3600	5.6100	-11.654%	2	1	+630.838%
2025-03-24	6.3500	6.3500	6.3500	6.3500	-6.618%	25	1	+545.669%
2025-03-21	6.8000	6.8000	6.8000	6.8000	-11.458%	50	26	+502.941%
2025-03-20	7.5100	7.6800	7.5100	7.6800	-4.359%	2	1	+433.854%
2025-03-19	7.8000	8.0300	7.8000	8.0300	+0.125%	2	1	+410.585%
2025-03-18	7.7800	8.0200	7.7800	8.0200	+15.065%	2	1	+411.222%
2025-03-03	6.8800	6.9700	6.8800	6.9700	+12.419%	2	1	+488.235%
2025-02-28	6.2000	6.2000	6.2000	6.2000	0.000%	2	1	+561.290%