Dark

MRK20270617C125
MRK Jun 17 2027 125.00 Call (MRK270617C00125000)
option OPRA

EOD

Jul 21, 2026

15.66-7.611%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	15.6600	15.6600	15.6600	15.6600	-7.611%	1	617	0.000%
2026-07-16	16.9500	16.9500	16.9500	16.9500	+17.058%	12	617	-7.611%
2026-07-15	14.3500	14.4800	14.3500	14.4800	+11.815%	16	605	+8.149%
2026-07-14	12.9500	12.9500	12.9500	12.9500	-11.905%	9	590	+20.927%
2026-07-13	14.5100	14.7500	14.5100	14.7000	+1.730%	13	581	+6.531%
2026-07-10	14.6000	14.6000	14.3500	14.4500	-8.890%	28	577	+8.374%
2026-07-08	15.5600	15.8600	15.5600	15.8600	-13.569%	3	579	-1.261%
2026-07-07	18.0700	18.3500	18.0000	18.3500	+9.683%	10	577	-14.659%
2026-07-06	17.3800	17.3800	16.5000	16.7300	-6.797%	5	578	-6.396%
2026-07-02	18.2000	18.2000	17.4500	17.9500	+0.730%	7	582	-12.758%
2026-06-30	17.8200	17.8200	17.8200	17.8200	-1.055%	1	582	-12.121%
2026-06-29	17.8500	18.1500	17.7000	18.0100	+3.625%	15	582	-13.048%
2026-06-26	17.4900	17.4900	17.0300	17.3800	+6.626%	7	581	-9.896%
2026-06-25	14.5000	16.3000	14.5000	16.3000	+20.920%	13	583	-3.926%
2026-06-24	13.0600	13.4800	12.7300	13.4800	+31.641%	9	585	+16.172%
2026-06-17	10.2400	10.2400	10.2400	10.2400	-0.583%	3	581	+52.930%
2026-06-16	10.2800	10.3000	10.1500	10.3000	-17.928%	9	581	+52.039%
2026-06-08	12.3500	12.5500	12.3500	12.5500	-11.433%	5	574	+24.781%
2026-06-05	14.4200	14.4200	14.1700	14.1700	+30.000%	2	573	+10.515%
2026-06-02	10.9000	10.9000	10.9000	10.9000	-15.504%	2	573	+43.670%
2026-05-28	13.5500	13.6000	12.6000	12.9000	-5.839%	92	573	+21.395%
2026-05-27	13.8500	13.8500	13.7000	13.7000	+2.239%	4	488	+14.307%
2026-05-26	13.8000	13.8500	13.4000	13.4000	-8.844%	11	484	+16.866%
2026-05-22	13.5000	14.7000	13.5000	14.7000	+44.118%	7	479	+6.531%
2026-05-21	9.5500	10.2000	9.5500	10.2000	+13.082%	7	474	+53.529%
2026-05-18	8.9000	9.0200	8.8900	9.0200	-9.347%	5	474	+73.614%
2026-05-13	9.9500	9.9500	9.9500	9.9500	+10.556%	1	468	+57.387%
2026-05-08	9.0000	9.0000	9.0000	9.0000	-9.091%	1	469	+74.000%
2026-05-05	9.8000	9.9000	9.7500	9.9000	+2.591%	18	469	+58.182%
2026-05-04	9.6500	9.6500	9.6500	9.6500	-7.212%	1	464	+62.280%
2026-05-01	9.9300	10.4000	9.9300	10.4000	+14.286%	5	463	+50.577%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-4.812%	1	463	+72.088%
2026-04-24	9.5600	9.5600	9.5600	9.5600	-2.548%	1	464	+63.808%
2026-04-22	9.8000	9.8400	9.8000	9.8100	-20.887%	18	463	+59.633%
2026-04-20	12.4000	12.4000	12.4000	12.4000	-0.402%	1	469	+26.290%
2026-04-17	11.8900	12.4500	11.8900	12.4500	-22.188%	2	468	+25.783%
2026-04-09	16.0000	16.0000	16.0000	16.0000	+0.946%	1	466	-2.125%
2026-04-08	16.1000	16.1000	15.8500	15.8500	+14.855%	8	465	-1.199%
2026-04-07	13.6000	13.8000	13.6000	13.8000	-7.383%	45	464	+13.478%
2026-04-06	14.8500	14.9000	14.8500	14.9000	+4.561%	4	421	+5.101%
2026-04-02	14.9500	14.9500	14.2000	14.2500	-5.941%	12	408	+9.895%
2026-04-01	15.4500	15.4500	15.1500	15.1500	+0.664%	5	408	+3.366%
2026-03-27	15.0500	15.0500	15.0500	15.0500	+3.508%	1	403	+4.053%
2026-03-26	14.5400	14.5400	14.5400	14.5400	+16.787%	3	402	+7.703%
2026-03-24	12.3000	12.4500	12.3000	12.4500	+2.469%	7	399	+25.783%
2026-03-20	12.1500	12.1500	12.1500	12.1500	+5.652%	2	395	+28.889%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-4.959%	2	395	+36.174%
2026-03-17	12.1000	12.1000	12.1000	12.1000	-2.811%	1	395	+29.421%
2026-03-13	12.3700	12.6200	12.1000	12.4500	-5.323%	452	394	+25.783%
2026-03-10	13.3900	13.6100	13.1500	13.1500	+11.630%	160	781	+19.087%
2026-03-09	11.7800	11.7800	11.7800	11.7800	+2.080%	18	900	+32.937%
2026-03-06	11.5400	11.5400	11.5400	11.5400	-6.710%	1	882	+35.702%
2026-03-05	12.3700	12.3700	12.3700	12.3700	-12.887%	1	882	+26.597%
2026-03-04	13.5000	14.2800	13.5000	14.2000	+0.709%	205	881	+10.282%
2026-03-03	14.1000	14.1000	14.1000	14.1000	-6.000%	1	1,081	+11.064%
2026-03-02	15.0000	15.0000	15.0000	15.0000	-6.832%	6	1,080	+4.400%
2026-02-27	15.7000	16.2500	15.7000	16.1000	+17.518%	13	1,086	-2.733%
2026-02-26	13.7000	13.7000	13.7000	13.7000	-11.613%	6	1,080	+14.307%
2026-02-25	16.7000	16.7000	15.5000	15.5000	-6.288%	296	914	+1.032%
2026-02-24	16.2000	16.6200	16.2000	16.5400	+11.081%	99	914	-5.320%
2026-02-18	14.9000	14.9000	14.7200	14.8900	-3.935%	14	1,013	+5.171%
2026-02-17	15.5000	15.5000	15.5000	15.5000	+2.717%	2	1,004	+1.032%
2026-02-13	15.7600	15.7600	15.0900	15.0900	+4.429%	2	1,005	+3.777%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+7.037%	9	1,005	+8.374%
2026-02-11	13.5000	13.5000	13.5000	13.5000	+5.469%	3	997	+16.000%
2026-02-09	12.8000	12.8000	12.8000	12.8000	-17.632%	2	994	+22.344%
2026-02-06	15.5400	15.5400	15.5400	15.5400	+4.717%	1	992	+0.772%
2026-02-05	14.3800	14.9000	14.3800	14.8400	+14.154%	10	993	+5.526%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+16.071%	1	995	+20.462%
2026-02-03	11.8800	12.2500	11.2000	11.2000	+12.224%	4	994	+39.821%
2026-02-02	9.9800	9.9800	9.9800	9.9800	+11.384%	1	996	+56.914%
2026-01-30	8.9600	8.9600	8.9600	8.9600	+22.740%	1	997	+74.777%
2026-01-28	7.3000	7.3000	7.3000	7.3000	-14.118%	5	996	+114.521%
2026-01-23	8.5000	8.5000	8.5000	8.5000	-10.526%	1	996	+84.235%
2026-01-21	9.3500	9.7000	9.3500	9.5000	+11.765%	10	995	+64.842%
2026-01-20	8.2000	8.5000	8.2000	8.5000	-11.917%	68	995	+84.235%
2026-01-16	9.6500	9.6500	9.6500	9.6500	+9.040%	10	922	+62.280%
2026-01-09	8.8500	8.8500	8.8500	8.8500	-5.851%	4	922	+76.949%
2026-01-08	9.4000	9.4000	9.4000	9.4000	+10.588%	2	919	+66.596%
2026-01-07	9.0500	9.0500	8.4000	8.5000	+14.865%	9	918	+84.235%
2025-12-29	7.7500	8.0000	7.3800	7.4000	-2.632%	109	916	+111.622%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+23.177%	1	815	+106.053%
2025-12-22	6.1700	6.1700	6.1700	6.1700	+32.688%	1	815	+153.809%
2025-12-16	4.6500	4.6500	4.6500	4.6500	-28.462%	2	816	+236.774%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+21.269%	1	817	+140.923%
2025-11-25	5.3600	5.3600	5.3600	5.3600	-3.423%	5	817	+192.164%
2025-11-24	5.1200	5.7000	5.1200	5.5500	+10.778%	600	812	+182.162%
2025-11-21	5.4400	5.4400	4.8600	5.0100	+102.016%	200	218	+212.575%
2025-11-12	2.4800	2.4800	2.4800	2.4800	+23.383%	8	18	+531.452%
2025-11-04	2.0100	2.0100	2.0100	2.0100	+1.005%	1	11	+679.104%
2025-10-16	1.9300	1.9900	1.9300	1.9900	-5.238%	3	11	+686.935%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+89.189%	2	10	+645.714%
2025-09-25	1.1200	1.1200	1.1100	1.1100	-20.714%	6	10	+1,310.811%
2025-09-22	1.4000	1.4000	1.4000	1.4000	-25.926%	1	10	+1,018.571%
2025-09-02	1.8900	1.8900	1.8900	1.8900	-16.372%	2	9	+728.571%
2025-07-23	2.2600	2.2600	2.2600	2.2600	-8.130%	6	8	+592.920%
2025-05-23	2.4600	2.4600	2.4600	2.4600	-24.540%	2	2	+536.585%
2025-05-05	3.0000	3.2600	3.0000	3.2600	-2.976%	2	2	+380.368%
2025-05-01	3.2200	3.3600	3.2200	3.3600	+25.373%	2	2	+366.071%
2025-04-15	2.6800	2.6800	2.6800	2.6800	-34.951%	1	1	+484.328%
2025-03-31	3.9200	4.1200	3.9200	4.1200	+5.371%	2	0	+280.097%
2025-03-26	3.6800	3.9100	3.6800	3.9100	-24.663%	2	0	+300.512%
2025-03-21	4.9700	5.1900	4.9700	5.1900	-8.947%	4	0	+201.734%
2025-03-19	5.5000	5.7000	5.5000	5.7000	+14.688%	2	0	+174.737%
2025-03-03	4.7700	4.9700	4.7700	4.9700	0.000%	2	0	+215.091%