Dark

MRK20270617C120
MRK Jun 17 2027 120.00 Call (MRK270617C00120000)
option OPRA

EOD

Jul 16, 2026

19.55+13.861%(+2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.5500	19.5500	19.5500	19.5500	+13.861%	1	408	0.000%
2026-07-15	17.1500	17.1700	16.8500	17.1700	+10.774%	20	408	+13.861%
2026-07-14	15.5000	15.5000	15.5000	15.5000	-7.186%	1	402	+26.129%
2026-07-10	16.7000	16.7000	16.7000	16.7000	-19.128%	1	403	+17.066%
2026-07-02	20.1400	20.6500	20.1400	20.6500	+8.684%	14	406	-5.327%
2026-07-01	19.0000	19.0000	19.0000	19.0000	-11.422%	1	406	+2.895%
2026-06-29	21.4500	21.4500	21.4500	21.4500	+15.323%	1	406	-8.858%
2026-06-25	17.5000	18.6000	17.2500	18.6000	+23.016%	9	405	+5.108%
2026-06-24	15.3100	15.3100	15.1200	15.1200	+8.000%	3	406	+29.299%
2026-06-23	14.3000	14.4000	13.9500	14.0000	+11.821%	5	407	+39.643%
2026-06-22	11.8500	12.5200	11.8500	12.5200	+13.818%	3	407	+56.150%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-10.204%	1	407	+77.727%
2026-06-16	12.0000	12.3500	12.0000	12.2500	-2.390%	13	407	+59.592%
2026-06-15	14.0000	14.0000	12.5500	12.5500	-15.602%	35	416	+55.777%
2026-06-12	15.2000	15.2000	14.8700	14.8700	-9.933%	8	392	+31.473%
2026-06-11	16.5100	16.5100	16.5100	16.5100	+15.052%	10	385	+18.413%
2026-06-10	14.1700	14.4500	13.9000	14.3500	-5.716%	7	395	+36.237%
2026-06-09	15.2200	15.2200	15.2200	15.2200	+4.605%	2	395	+28.449%
2026-06-08	14.6000	14.6500	14.5500	14.5500	-0.342%	33	393	+34.364%
2026-06-04	14.5800	14.6000	14.5800	14.6000	+20.363%	5	362	+33.904%
2026-06-03	12.7000	12.7000	12.1300	12.1300	-2.960%	6	360	+61.171%
2026-06-01	13.5000	13.5000	12.5000	12.5000	-19.094%	2	358	+56.400%
2026-05-28	15.5000	15.5000	15.4500	15.4500	-2.647%	3	360	+26.537%
2026-05-27	15.8700	15.8700	15.8700	15.8700	-7.464%	2	357	+23.188%
2026-05-26	17.1500	17.1500	17.1500	17.1500	+0.764%	2	355	+13.994%
2026-05-22	13.9000	17.0200	13.9000	17.0200	+40.313%	23	353	+14.865%
2026-05-19	12.1300	12.1300	12.1300	12.1300	+11.797%	1	361	+61.171%
2026-05-18	10.8500	10.8500	10.8500	10.8500	-1.364%	1	361	+80.184%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-4.762%	1	361	+77.727%
2026-05-14	11.5500	11.5500	11.5500	11.5500	-1.282%	10	360	+69.264%
2026-05-13	11.3200	11.7000	11.3200	11.7000	+9.859%	13	365	+67.094%
2026-05-11	11.0000	11.0000	10.6500	10.6500	-0.930%	2	365	+83.568%
2026-05-08	11.8500	11.8500	10.7500	10.7500	-0.463%	7	365	+81.860%
2026-05-07	10.5100	10.8000	10.5100	10.8000	-9.244%	7	368	+81.019%
2026-05-05	11.8000	11.9000	11.8000	11.9000	+0.847%	5	368	+64.286%
2026-05-04	11.8000	11.8000	11.8000	11.8000	-4.065%	3	369	+65.678%
2026-05-01	12.3000	12.3000	12.3000	12.3000	+23.000%	1	373	+58.943%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-10.953%	1	373	+95.500%
2026-04-28	11.1800	11.2300	11.1500	11.2300	+2.091%	6	374	+74.087%
2026-04-27	11.3000	11.3000	11.0000	11.0000	-4.348%	2	376	+77.727%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-10.853%	1	377	+70.000%
2026-04-23	12.9000	12.9000	12.9000	12.9000	+9.045%	3	378	+51.550%
2026-04-22	11.8300	11.8300	11.8300	11.8300	-1.499%	3	375	+65.258%
2026-04-21	13.0000	13.0000	12.0000	12.0100	-17.457%	3	375	+62.781%
2026-04-17	14.6000	14.6000	14.5500	14.5500	-0.750%	4	375	+34.364%
2026-04-15	14.0000	14.6600	14.0000	14.6600	-15.064%	17	376	+33.356%
2026-04-10	17.2600	17.2600	17.2600	17.2600	+2.009%	3	364	+13.268%
2026-04-08	16.9200	16.9200	16.9200	16.9200	+2.236%	2	364	+15.544%
2026-04-06	16.5500	16.5500	16.5500	16.5500	-4.611%	10	366	+18.127%
2026-04-01	17.3500	17.3500	17.3500	17.3500	+5.152%	10	376	+12.680%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+2.484%	5	376	+18.485%
2026-03-30	16.6700	16.6700	15.7000	16.1000	-8.523%	22	381	+21.429%
2026-03-27	17.3000	17.6000	17.3000	17.6000	+4.762%	3	364	+11.080%
2026-03-25	16.8000	16.8000	16.8000	16.8000	+13.898%	2	364	+16.369%
2026-03-24	14.7500	14.7500	14.7500	14.7500	+6.115%	27	366	+32.542%
2026-03-20	13.9000	13.9000	13.9000	13.9000	+0.725%	5	367	+40.647%
2026-03-19	13.8000	13.8100	13.8000	13.8000	-2.680%	5	365	+41.667%
2026-03-16	14.1800	14.1800	14.1800	14.1800	+0.212%	4	364	+37.870%
2026-03-13	14.4100	14.4100	14.1500	14.1500	+0.355%	5	360	+38.163%
2026-03-12	13.8200	14.5000	13.8200	14.1000	-8.738%	16	356	+38.652%
2026-03-10	15.5700	15.5700	15.4500	15.4500	+10.357%	100	350	+26.537%
2026-03-05	14.0000	14.0000	14.0000	14.0000	-13.580%	1	447	+39.643%
2026-03-04	16.2000	16.2000	16.2000	16.2000	0.000%	2	448	+20.679%
2026-03-03	16.4000	16.4000	16.2000	16.2000	-4.706%	3	448	+20.679%
2026-03-02	17.2000	17.2000	17.0000	17.0000	-2.857%	2	448	+15.000%
2026-02-27	17.5000	17.5000	17.5000	17.5000	+10.759%	3	448	+11.714%
2026-02-26	16.0000	16.0000	15.8000	15.8000	-12.465%	3	451	+23.734%
2026-02-25	18.0500	18.0500	18.0500	18.0500	-6.767%	2	450	+8.310%
2026-02-24	19.3600	19.3600	19.3600	19.3600	+3.034%	2	450	+0.981%
2026-02-23	17.5600	18.7900	17.5600	18.7900	+9.755%	7	450	+4.045%
2026-02-19	17.1200	17.1200	17.1200	17.1200	+1.302%	4	444	+14.194%
2026-02-18	16.9500	16.9500	16.9000	16.9000	-2.312%	3	441	+15.680%
2026-02-13	18.1600	18.1600	17.3000	17.3000	+1.288%	8	438	+13.006%
2026-02-12	17.0800	17.0800	17.0800	17.0800	+12.591%	1	438	+14.461%
2026-02-09	14.9000	15.1700	14.9000	15.1700	-12.160%	4	438	+28.873%
2026-02-06	17.3300	17.3300	17.2700	17.2700	+4.350%	3	437	+13.202%
2026-02-05	16.6500	17.7900	16.5500	16.5500	+7.120%	25	434	+18.127%
2026-02-04	15.0700	15.5800	14.8900	15.4500	+10.357%	17	410	+26.537%
2026-02-03	11.7000	14.2500	11.7000	14.0000	+26.697%	8	406	+39.643%
2026-02-02	11.0000	11.0500	11.0000	11.0500	+10.500%	6	404	+76.923%
2026-01-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	398	+95.500%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-9.091%	6	397	+95.500%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+10.000%	2	391	+77.727%
2026-01-20	9.7500	10.0000	9.7500	10.0000	+4.167%	2	390	+95.500%
2026-01-13	9.6000	9.6000	9.6000	9.6000	-15.194%	1	390	+103.646%
2026-01-09	11.3200	11.3200	11.3200	11.3200	+2.909%	1	390	+72.703%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+10.000%	1	390	+77.727%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+12.360%	1	390	+95.500%
2026-01-05	8.9000	8.9000	8.9000	8.9000	-4.813%	1	389	+119.663%
2025-12-26	9.3500	9.3500	9.3500	9.3500	+3.889%	3	389	+109.091%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+12.500%	1	389	+117.222%
2025-12-22	7.0000	8.0000	7.0000	8.0000	+20.301%	3	389	+144.375%
2025-12-15	6.4000	6.6500	6.4000	6.6500	+11.953%	2	387	+193.985%
2025-12-12	5.9400	5.9400	5.9400	5.9400	+8.000%	1	389	+229.125%
2025-12-09	5.5000	5.5000	5.5000	5.5000	-9.836%	1	389	+255.455%
2025-12-08	6.1000	6.1000	6.1000	6.1000	-17.568%	1	390	+220.492%
2025-12-03	7.3000	7.4000	7.3000	7.4000	+8.824%	4	390	+164.189%
2025-12-02	6.7000	6.8500	6.7000	6.8000	-20.000%	21	387	+187.500%
2025-11-28	8.5000	8.5000	8.5000	8.5000	-2.299%	3	400	+130.000%
2025-11-26	8.8000	8.8000	8.7000	8.7000	0.000%	2	398	+124.713%
2025-11-25	8.3500	8.7000	8.3500	8.7000	+30.240%	13	398	+124.713%
2025-11-24	6.6500	6.6800	6.5000	6.6800	+27.238%	101	398	+192.665%
2025-11-18	5.9000	5.9000	5.2500	5.2500	+17.188%	9	312	+272.381%
2025-11-17	4.4800	4.4800	4.4800	4.4800	-1.538%	1	318	+336.384%
2025-11-13	4.5700	4.5700	4.0000	4.5500	+31.884%	3	319	+329.670%
2025-11-11	3.4100	3.4500	3.4100	3.4500	+28.731%	3	321	+466.667%
2025-11-10	2.2000	2.6800	2.2000	2.6800	+11.667%	2	321	+629.478%
2025-11-06	2.4000	2.4000	2.4000	2.4000	-8.397%	1	320	+714.583%
2025-10-31	2.6200	2.6200	2.6200	2.6200	-9.655%	3	320	+646.183%
2025-10-29	2.9100	2.9100	2.9000	2.9000	+18.367%	2	317	+574.138%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-32.320%	2	319	+697.959%
2025-10-03	3.6200	3.6200	3.6200	3.6200	+11.385%	1	317	+440.055%
2025-10-01	2.4900	3.2500	2.4900	3.2500	+54.762%	2	317	+501.538%
2025-09-30	2.6400	2.6400	2.1000	2.1000	+37.255%	2	318	+830.952%
2025-09-29	1.5300	1.5300	1.5300	1.5300	-4.375%	1	316	+1,177.778%
2025-09-26	1.6000	1.6000	1.6000	1.6000	+13.475%	1	315	+1,121.875%
2025-09-25	1.4100	1.4100	1.4100	1.4100	-20.339%	1	314	+1,286.525%
2025-09-24	1.7700	1.7700	1.7700	1.7700	-12.808%	1	313	+1,004.520%
2025-09-19	2.0300	2.0300	2.0300	2.0300	-2.871%	3	312	+863.054%
2025-09-12	2.0900	2.1700	2.0900	2.0900	-29.630%	10	313	+835.407%
2025-08-21	3.0000	3.0000	2.9700	2.9700	+67.797%	301	313	+558.249%
2025-08-04	1.8500	1.8500	1.7500	1.7700	-11.500%	3	26	+1,004.520%
2025-07-29	2.0000	2.0000	2.0000	2.0000	-31.034%	1	25	+877.500%
2025-07-28	2.9000	2.9000	2.9000	2.9000	+3.571%	1	25	+574.138%
2025-07-16	2.8000	2.8000	2.8000	2.8000	-5.405%	1	25	+598.214%
2025-07-14	2.9100	2.9600	2.9100	2.9600	+17.460%	3	24	+560.473%
2025-06-30	2.5200	2.5200	2.5200	2.5200	-4.183%	4	24	+675.794%
2025-06-27	2.4800	2.6300	2.4800	2.6300	-19.077%	8	28	+643.346%
2025-06-25	3.2500	3.2500	3.2500	3.2500	+9.797%	1	34	+501.538%
2025-06-24	2.9600	2.9600	2.9600	2.9600	+7.246%	1	34	+560.473%
2025-06-23	2.7600	2.7600	2.7600	2.7600	-18.343%	4	35	+608.333%
2025-06-12	3.3800	3.3800	3.3800	3.3800	+9.032%	2	31	+478.402%
2025-06-09	2.9500	3.1000	2.9500	3.1000	+4.730%	2	29	+530.645%
2025-05-27	2.7200	2.9600	2.7200	2.9600	-22.917%	2	29	+560.473%
2025-05-05	3.6900	3.8400	3.6900	3.8400	-4.478%	2	29	+409.115%
2025-05-01	3.8100	4.0200	3.8100	4.0200	-2.427%	2	29	+386.318%
2025-04-28	3.9200	4.1200	3.9200	4.1200	+32.476%	2	29	+374.515%
2025-04-11	3.2700	3.2700	3.1100	3.1100	-25.952%	24	29	+528.617%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-15.152%	1	26	+365.476%
2025-03-31	4.9500	4.9500	4.9500	4.9500	+8.079%	1	26	+294.949%
2025-03-27	4.3800	4.5800	4.3800	4.5800	+1.778%	2	25	+326.856%
2025-03-25	5.3000	5.3000	4.5000	4.5000	-15.094%	26	25	+334.444%
2025-03-24	5.3000	5.3000	5.3000	5.3000	-12.685%	25	26	+268.868%
2025-03-21	5.8800	6.0700	5.8800	6.0700	-10.997%	4	2	+222.076%
2025-03-19	6.5600	6.8200	6.5600	6.8200	+16.382%	2	2	+186.657%
2025-03-06	5.9000	5.9000	5.8600	5.8600	+7.523%	2	1	+233.618%
2025-03-05	5.4500	5.4500	5.4500	5.4500	-7.470%	1	1	+258.716%
2025-03-03	5.7400	5.8900	5.7400	5.8900	+6.510%	2	0	+231.919%
2025-02-28	5.3800	5.5300	5.3800	5.5300	0.000%	4	0	+253.526%