Dark

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

EOD

Aug 31, 2026

30.60-7.188%(-2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	30.6000	30.6000	30.6000	30.6000	-7.188%	1	585	0.000%
2026-08-27	32.9700	32.9700	32.9700	32.9700	-7.956%	1	585	-7.188%
2026-08-26	35.8200	35.8200	35.8200	35.8200	+0.759%	1	584	-14.573%
2026-08-25	35.5500	35.5500	35.5500	35.5500	+0.141%	1	583	-13.924%
2026-08-21	35.5000	35.5000	35.5000	35.5000	+4.905%	1	584	-13.803%
2026-08-20	33.8400	33.8400	33.8400	33.8400	-4.676%	1	585	-9.574%
2026-08-19	29.1700	35.5000	29.1700	35.5000	+63.972%	21	586	-13.803%
2026-08-18	21.8300	21.8300	21.6500	21.6500	+0.885%	2	605	+41.339%
2026-08-17	21.5000	21.6400	21.4600	21.4600	+6.396%	3	607	+42.591%
2026-08-13	20.4600	20.4600	20.1700	20.1700	+16.860%	3	608	+51.710%
2026-08-10	17.2600	17.2600	17.2600	17.2600	+10.641%	4	609	+77.289%
2026-08-07	15.8600	15.8600	15.6000	15.6000	-4.878%	12	613	+96.154%
2026-08-06	16.4000	16.4000	16.4000	16.4000	-4.707%	1	617	+86.585%
2026-08-05	17.2500	17.2500	17.2100	17.2100	+3.800%	2	616	+77.804%
2026-08-03	16.5800	16.5800	16.5800	16.5800	-5.257%	3	614	+84.560%
2026-07-31	17.5000	17.5000	17.5000	17.5000	-3.047%	1	616	+74.857%
2026-07-30	16.8800	18.0500	16.8000	18.0500	-4.497%	8	616	+69.529%
2026-07-29	18.5000	18.9000	18.5000	18.9000	0.000%	14	614	+61.905%
2026-07-28	18.9000	18.9000	18.9000	18.9000	-1.151%	4	614	+61.905%
2026-07-24	19.1200	19.1200	19.1200	19.1200	+0.632%	2	618	+60.042%
2026-07-23	18.5500	19.0000	18.5500	19.0000	+21.328%	8	620	+61.053%
2026-07-21	15.6600	15.6600	15.6600	15.6600	-7.611%	1	617	+95.402%
2026-07-16	16.9500	16.9500	16.9500	16.9500	+17.058%	12	617	+80.531%
2026-07-15	14.3500	14.4800	14.3500	14.4800	+11.815%	16	605	+111.326%
2026-07-14	12.9500	12.9500	12.9500	12.9500	-11.905%	9	590	+136.293%
2026-07-13	14.5100	14.7500	14.5100	14.7000	+1.730%	13	581	+108.163%
2026-07-10	14.6000	14.6000	14.3500	14.4500	-8.890%	28	577	+111.765%
2026-07-08	15.5600	15.8600	15.5600	15.8600	-13.569%	3	579	+92.938%
2026-07-07	18.0700	18.3500	18.0000	18.3500	+9.683%	10	577	+66.757%
2026-07-06	17.3800	17.3800	16.5000	16.7300	-6.797%	5	578	+82.905%
2026-07-02	18.2000	18.2000	17.4500	17.9500	+0.730%	7	582	+70.474%
2026-06-30	17.8200	17.8200	17.8200	17.8200	-1.055%	1	582	+71.717%
2026-06-29	17.8500	18.1500	17.7000	18.0100	+3.625%	15	582	+69.906%
2026-06-26	17.4900	17.4900	17.0300	17.3800	+6.626%	7	581	+76.064%
2026-06-25	14.5000	16.3000	14.5000	16.3000	+20.920%	13	583	+87.730%
2026-06-24	13.0600	13.4800	12.7300	13.4800	+31.641%	9	585	+127.003%
2026-06-17	10.2400	10.2400	10.2400	10.2400	-0.583%	3	581	+198.828%
2026-06-16	10.2800	10.3000	10.1500	10.3000	-17.928%	9	581	+197.087%
2026-06-08	12.3500	12.5500	12.3500	12.5500	-11.433%	5	574	+143.825%
2026-06-05	14.4200	14.4200	14.1700	14.1700	+30.000%	2	573	+115.949%
2026-06-02	10.9000	10.9000	10.9000	10.9000	-15.504%	2	573	+180.734%
2026-05-28	13.5500	13.6000	12.6000	12.9000	-5.839%	92	573	+137.209%
2026-05-27	13.8500	13.8500	13.7000	13.7000	+2.239%	4	488	+123.358%
2026-05-26	13.8000	13.8500	13.4000	13.4000	-8.844%	11	484	+128.358%
2026-05-22	13.5000	14.7000	13.5000	14.7000	+44.118%	7	479	+108.163%
2026-05-21	9.5500	10.2000	9.5500	10.2000	+13.082%	7	474	+200.000%
2026-05-18	8.9000	9.0200	8.8900	9.0200	-9.347%	5	474	+239.246%
2026-05-13	9.9500	9.9500	9.9500	9.9500	+10.556%	1	468	+207.538%
2026-05-08	9.0000	9.0000	9.0000	9.0000	-9.091%	1	469	+240.000%
2026-05-05	9.8000	9.9000	9.7500	9.9000	+2.591%	18	469	+209.091%
2026-05-04	9.6500	9.6500	9.6500	9.6500	-7.212%	1	464	+217.098%
2026-05-01	9.9300	10.4000	9.9300	10.4000	+14.286%	5	463	+194.231%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-4.812%	1	463	+236.264%
2026-04-24	9.5600	9.5600	9.5600	9.5600	-2.548%	1	464	+220.084%
2026-04-22	9.8000	9.8400	9.8000	9.8100	-20.887%	18	463	+211.927%
2026-04-20	12.4000	12.4000	12.4000	12.4000	-0.402%	1	469	+146.774%
2026-04-17	11.8900	12.4500	11.8900	12.4500	-22.188%	2	468	+145.783%
2026-04-09	16.0000	16.0000	16.0000	16.0000	+0.946%	1	466	+91.250%
2026-04-08	16.1000	16.1000	15.8500	15.8500	+14.855%	8	465	+93.060%
2026-04-07	13.6000	13.8000	13.6000	13.8000	-7.383%	45	464	+121.739%
2026-04-06	14.8500	14.9000	14.8500	14.9000	+4.561%	4	421	+105.369%
2026-04-02	14.9500	14.9500	14.2000	14.2500	-5.941%	12	408	+114.737%
2026-04-01	15.4500	15.4500	15.1500	15.1500	+0.664%	5	408	+101.980%
2026-03-27	15.0500	15.0500	15.0500	15.0500	+3.508%	1	403	+103.322%
2026-03-26	14.5400	14.5400	14.5400	14.5400	+16.787%	3	402	+110.454%
2026-03-24	12.3000	12.4500	12.3000	12.4500	+2.469%	7	399	+145.783%
2026-03-20	12.1500	12.1500	12.1500	12.1500	+5.652%	2	395	+151.852%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-4.959%	2	395	+166.087%
2026-03-17	12.1000	12.1000	12.1000	12.1000	-2.811%	1	395	+152.893%
2026-03-13	12.3700	12.6200	12.1000	12.4500	-5.323%	452	394	+145.783%
2026-03-10	13.3900	13.6100	13.1500	13.1500	+11.630%	160	781	+132.700%
2026-03-09	11.7800	11.7800	11.7800	11.7800	+2.080%	18	900	+159.762%
2026-03-06	11.5400	11.5400	11.5400	11.5400	-6.710%	1	882	+165.165%
2026-03-05	12.3700	12.3700	12.3700	12.3700	-12.887%	1	882	+147.373%
2026-03-04	13.5000	14.2800	13.5000	14.2000	+0.709%	205	881	+115.493%
2026-03-03	14.1000	14.1000	14.1000	14.1000	-6.000%	1	1,081	+117.021%
2026-03-02	15.0000	15.0000	15.0000	15.0000	-6.832%	6	1,080	+104.000%
2026-02-27	15.7000	16.2500	15.7000	16.1000	+17.518%	13	1,086	+90.062%
2026-02-26	13.7000	13.7000	13.7000	13.7000	-11.613%	6	1,080	+123.358%
2026-02-25	16.7000	16.7000	15.5000	15.5000	-6.288%	296	914	+97.419%
2026-02-24	16.2000	16.6200	16.2000	16.5400	+11.081%	99	914	+85.006%
2026-02-18	14.9000	14.9000	14.7200	14.8900	-3.935%	14	1,013	+105.507%
2026-02-17	15.5000	15.5000	15.5000	15.5000	+2.717%	2	1,004	+97.419%
2026-02-13	15.7600	15.7600	15.0900	15.0900	+4.429%	2	1,005	+102.783%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+7.037%	9	1,005	+111.765%
2026-02-11	13.5000	13.5000	13.5000	13.5000	+5.469%	3	997	+126.667%
2026-02-09	12.8000	12.8000	12.8000	12.8000	-17.632%	2	994	+139.063%
2026-02-06	15.5400	15.5400	15.5400	15.5400	+4.717%	1	992	+96.911%
2026-02-05	14.3800	14.9000	14.3800	14.8400	+14.154%	10	993	+106.199%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+16.071%	1	995	+135.385%
2026-02-03	11.8800	12.2500	11.2000	11.2000	+12.224%	4	994	+173.214%
2026-02-02	9.9800	9.9800	9.9800	9.9800	+11.384%	1	996	+206.613%
2026-01-30	8.9600	8.9600	8.9600	8.9600	+22.740%	1	997	+241.518%
2026-01-28	7.3000	7.3000	7.3000	7.3000	-14.118%	5	996	+319.178%
2026-01-23	8.5000	8.5000	8.5000	8.5000	-10.526%	1	996	+260.000%
2026-01-21	9.3500	9.7000	9.3500	9.5000	+11.765%	10	995	+222.105%
2026-01-20	8.2000	8.5000	8.2000	8.5000	-11.917%	68	995	+260.000%
2026-01-16	9.6500	9.6500	9.6500	9.6500	+9.040%	10	922	+217.098%
2026-01-09	8.8500	8.8500	8.8500	8.8500	-5.851%	4	922	+245.763%
2026-01-08	9.4000	9.4000	9.4000	9.4000	+10.588%	2	919	+225.532%
2026-01-07	9.0500	9.0500	8.4000	8.5000	+14.865%	9	918	+260.000%
2025-12-29	7.7500	8.0000	7.3800	7.4000	-2.632%	109	916	+313.514%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+23.177%	1	815	+302.632%
2025-12-22	6.1700	6.1700	6.1700	6.1700	+32.688%	1	815	+395.948%
2025-12-16	4.6500	4.6500	4.6500	4.6500	-28.462%	2	816	+558.065%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+21.269%	1	817	+370.769%
2025-11-25	5.3600	5.3600	5.3600	5.3600	-3.423%	5	817	+470.896%
2025-11-24	5.1200	5.7000	5.1200	5.5500	+10.778%	600	812	+451.351%
2025-11-21	5.4400	5.4400	4.8600	5.0100	+102.016%	200	218	+510.778%
2025-11-12	2.4800	2.4800	2.4800	2.4800	+23.383%	8	18	+1,133.871%
2025-11-04	2.0100	2.0100	2.0100	2.0100	+1.005%	1	11	+1,422.388%
2025-10-16	1.9300	1.9900	1.9300	1.9900	-5.238%	3	11	+1,437.688%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+89.189%	2	10	+1,357.143%
2025-09-25	1.1200	1.1200	1.1100	1.1100	-20.714%	6	10	+2,656.757%
2025-09-22	1.4000	1.4000	1.4000	1.4000	-25.926%	1	10	+2,085.714%
2025-09-02	1.8900	1.8900	1.8900	1.8900	-16.372%	2	9	+1,519.048%
2025-07-23	2.2600	2.2600	2.2600	2.2600	-8.130%	6	8	+1,253.982%
2025-05-23	2.4600	2.4600	2.4600	2.4600	-24.540%	2	2	+1,143.902%
2025-05-05	3.0000	3.2600	3.0000	3.2600	-2.976%	2	2	+838.650%
2025-05-01	3.2200	3.3600	3.2200	3.3600	+25.373%	2	2	+810.714%
2025-04-15	2.6800	2.6800	2.6800	2.6800	-34.951%	1	1	+1,041.791%
2025-03-31	3.9200	4.1200	3.9200	4.1200	+5.371%	2	0	+642.718%
2025-03-26	3.6800	3.9100	3.6800	3.9100	-24.663%	2	0	+682.609%
2025-03-21	4.9700	5.1900	4.9700	5.1900	-8.947%	4	0	+489.595%
2025-03-19	5.5000	5.7000	5.5000	5.7000	+14.688%	2	0	+436.842%
2025-03-03	4.7700	4.9700	4.7700	4.9700	0.000%	2	0	+515.694%