Dark

MRK20270617C130
MRK Jun 17 2027 130.00 Call (MRK270617C00130000)
option OPRA

EOD

Sep 3, 2026

29.59-0.571%(-0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	30.4900	30.4900	29.5900	29.5900	-0.571%	4	844	0.000%
2026-09-02	29.7600	29.7600	29.7600	29.7600	+4.752%	1	844	-0.571%
2026-09-01	28.4100	28.4100	28.4100	28.4100	+3.309%	1	845	+4.153%
2026-08-31	27.1500	27.5000	27.1500	27.5000	-6.079%	7	845	+7.600%
2026-08-27	29.9800	30.8800	29.2800	29.2800	-8.785%	32	849	+1.059%
2026-08-26	33.0000	33.0000	32.1000	32.1000	+10.120%	3	839	-7.819%
2026-08-24	29.1500	29.1500	29.1500	29.1500	-7.018%	10	838	+1.509%
2026-08-21	32.0000	32.0000	31.3500	31.3500	+4.500%	2	833	-5.614%
2026-08-20	28.5500	30.0000	28.5500	30.0000	-3.226%	6	835	-1.367%
2026-08-19	25.8000	31.0000	25.8000	31.0000	+66.042%	41	837	-4.548%
2026-08-18	18.2500	18.6700	18.2500	18.6700	+3.953%	6	851	+58.490%
2026-08-17	17.9600	17.9600	17.9600	17.9600	+3.218%	1	851	+64.755%
2026-08-14	17.9500	17.9500	17.4000	17.4000	-1.972%	3	851	+70.057%
2026-08-13	16.8200	17.7500	16.8200	17.7500	+4.412%	6	852	+66.704%
2026-08-12	16.0600	17.0000	16.0600	17.0000	+11.039%	75	854	+74.059%
2026-08-11	16.6300	16.6300	15.3100	15.3100	+0.393%	2	808	+93.272%
2026-08-10	13.9500	15.3100	13.9500	15.2500	+11.722%	19	808	+94.033%
2026-08-07	13.5000	13.6500	13.5000	13.6500	-2.500%	13	796	+116.777%
2026-08-05	14.0000	14.0000	14.0000	14.0000	-9.326%	15	786	+111.357%
2026-08-03	15.4400	15.4400	15.4400	15.4400	-1.968%	1	771	+91.645%
2026-07-31	15.7500	15.7500	15.7500	15.7500	+5.000%	17	770	+87.873%
2026-07-30	15.0000	15.0000	15.0000	15.0000	-6.832%	1	770	+97.267%
2026-07-29	17.2400	17.2400	16.1000	16.1000	-7.258%	28	769	+83.789%
2026-07-28	18.2000	18.7000	17.3600	17.3600	+3.395%	12	741	+70.449%
2026-07-27	16.7900	16.7900	16.7900	16.7900	+3.963%	33	745	+76.236%
2026-07-24	16.5800	16.5800	16.1500	16.1500	+1.572%	33	745	+83.220%
2026-07-23	15.9400	16.0000	15.9000	15.9000	+6.212%	4	750	+86.101%
2026-07-22	14.9700	14.9700	14.9700	14.9700	-10.840%	2	750	+97.662%
2026-07-17	16.0500	16.7900	16.0500	16.7900	+11.933%	11	750	+76.236%
2026-07-16	14.1000	15.0000	14.1000	15.0000	+21.457%	14	749	+97.267%
2026-07-15	12.3000	12.4000	12.3000	12.3500	+13.825%	27	739	+139.595%
2026-07-14	11.3800	11.3800	10.6500	10.8500	-13.546%	22	726	+172.719%
2026-07-13	12.4500	12.5500	12.3500	12.5500	+1.619%	13	715	+135.777%
2026-07-10	12.3800	12.3800	12.3500	12.3500	-6.155%	7	702	+139.595%
2026-07-09	13.5300	13.5300	13.1600	13.1600	-5.187%	6	703	+124.848%
2026-07-08	14.2500	14.2500	12.9500	13.8800	-12.429%	5	701	+113.184%
2026-07-07	16.1500	16.1500	15.7500	15.8500	+11.228%	8	697	+86.688%
2026-07-06	14.6500	14.6500	14.1000	14.2500	-7.287%	18	691	+107.649%
2026-07-02	14.6900	15.4300	14.6900	15.3700	+9.786%	31	653	+92.518%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-6.667%	4	653	+111.357%
2026-06-30	15.7100	15.7100	15.0000	15.0000	-5.720%	5	649	+97.267%
2026-06-29	14.9100	15.9100	14.9100	15.9100	+6.779%	80	646	+85.984%
2026-06-26	14.8100	14.9000	14.8100	14.9000	+9.238%	3	570	+98.591%
2026-06-25	13.3000	13.6400	13.3000	13.6400	+24.566%	2	570	+116.935%
2026-06-24	10.9500	10.9500	10.9500	10.9500	+26.590%	1	569	+170.228%
2026-06-22	8.6500	8.6500	8.6500	8.6500	+12.630%	3	569	+242.081%
2026-06-18	7.6800	7.6800	7.6800	7.6800	-10.175%	1	571	+285.286%
2026-06-16	8.2000	8.6500	8.2000	8.5500	-4.469%	59	571	+246.082%
2026-06-15	10.0000	10.0000	8.9500	8.9500	-18.040%	3	536	+230.615%
2026-06-12	10.9200	10.9200	10.9200	10.9200	+4.000%	15	536	+170.971%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-1.869%	2	521	+181.810%
2026-06-08	10.4500	10.7000	10.4500	10.7000	+25.734%	3	521	+176.542%
2026-06-03	8.5100	8.5100	8.5100	8.5100	+0.118%	2	521	+247.709%
2026-06-01	9.5000	9.5000	8.5000	8.5000	-19.048%	5	521	+248.118%
2026-05-29	10.5000	10.5000	10.5000	10.5000	-4.110%	3	521	+181.810%
2026-05-28	11.4000	11.4000	10.9500	10.9500	-14.453%	45	523	+170.228%
2026-05-22	10.5000	12.8000	10.5000	12.8000	+68.865%	314	478	+131.172%
2026-05-20	7.5800	7.5800	7.5800	7.5800	-3.439%	1	168	+290.369%
2026-05-19	7.8500	7.8500	7.8500	7.8500	+5.369%	1	166	+276.943%
2026-05-18	7.4500	7.4500	7.4500	7.4500	+2.055%	1	166	+297.181%
2026-05-15	7.3000	7.3000	7.3000	7.3000	-13.609%	1	166	+305.342%
2026-05-13	8.4500	8.4500	8.4500	8.4500	+10.458%	1	166	+250.178%
2026-05-12	7.4000	7.6500	7.4000	7.6500	-3.409%	5	166	+286.797%
2026-05-11	7.9200	7.9200	7.9200	7.9200	+7.755%	3	166	+273.611%
2026-05-07	7.3500	7.3500	7.3500	7.3500	-6.962%	3	160	+302.585%
2026-05-04	8.1000	8.1000	7.9000	7.9000	+8.219%	5	157	+274.557%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+5.797%	1	152	+305.342%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-6.757%	1	151	+328.841%
2026-04-28	7.5500	7.5500	7.4000	7.4000	-6.329%	2	151	+299.865%
2026-04-27	7.9000	7.9000	7.8000	7.9000	-1.863%	4	151	+274.557%
2026-04-24	8.0500	8.0500	8.0500	8.0500	-10.356%	1	149	+267.578%
2026-04-23	9.1100	9.1100	8.9800	8.9800	+7.545%	34	148	+229.510%
2026-04-22	8.3500	8.3500	8.3500	8.3500	0.000%	1	148	+254.371%
2026-04-21	9.0000	9.0000	8.3500	8.3500	-17.815%	6	145	+254.371%
2026-04-17	9.8000	10.1600	9.8000	10.1600	+6.947%	12	145	+191.240%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-9.524%	1	140	+211.474%
2026-04-15	10.5000	10.5000	10.5000	10.5000	-8.696%	1	140	+181.810%
2026-04-14	11.5000	11.5000	11.5000	11.5000	-17.798%	1	140	+157.304%
2026-04-08	12.5000	14.0000	12.5000	13.9900	+6.388%	8	140	+111.508%
2026-03-31	13.1500	13.1500	13.1500	13.1500	+4.365%	1	138	+125.019%
2026-03-30	12.8500	12.8500	12.6000	12.6000	+9.565%	2	139	+134.841%
2026-03-25	11.5000	11.5000	11.5000	11.5000	-0.862%	1	138	+157.304%
2026-03-10	11.5500	11.6000	11.4200	11.6000	+10.476%	107	138	+155.086%
2026-03-05	10.5000	10.5000	10.5000	10.5000	-14.425%	1	206	+181.810%
2026-03-04	11.8300	12.4400	11.8300	12.2700	+3.109%	195	207	+141.157%
2026-03-03	11.9000	11.9000	11.9000	11.9000	-8.108%	1	402	+148.655%
2026-03-02	13.1000	13.1000	12.9500	12.9500	-7.960%	6	401	+128.494%
2026-02-27	13.7800	14.1000	13.7800	14.0700	-3.959%	17	401	+110.306%
2026-02-24	14.7700	14.7700	14.6500	14.6500	+2.448%	6	402	+101.980%
2026-02-23	14.4500	14.4500	14.2500	14.3000	+6.320%	4	404	+106.923%
2026-02-20	13.4500	13.4500	13.4500	13.4500	-0.370%	6	404	+120.000%
2026-02-19	13.5000	13.5000	13.5000	13.5000	+8.000%	1	407	+119.185%
2026-02-18	12.3500	12.5000	12.3500	12.5000	-4.215%	8	406	+136.720%
2026-02-17	13.0500	13.0500	13.0500	13.0500	+0.850%	1	398	+126.743%
2026-02-12	12.9400	12.9400	12.9400	12.9400	+8.375%	2	399	+128.671%
2026-02-11	11.2500	11.9400	11.2500	11.9400	+9.541%	10	401	+147.822%
2026-02-09	11.8600	12.0200	10.9000	10.9000	-18.959%	3	391	+171.468%
2026-02-06	13.4500	13.4500	13.4500	13.4500	+17.570%	4	392	+120.000%
2026-02-04	11.1000	11.4700	11.1000	11.4400	+35.385%	9	392	+158.654%
2026-02-03	8.0000	10.1000	8.0000	8.4500	+17.361%	16	392	+250.178%
2026-02-02	8.0000	8.0000	7.2000	7.2000	-10.000%	38	376	+310.972%
2026-01-21	7.9000	8.0000	7.9000	8.0000	+16.788%	16	338	+269.875%
2026-01-20	6.9000	6.9000	6.8000	6.8500	-14.375%	13	334	+331.971%
2026-01-09	8.0000	8.0000	8.0000	8.0000	0.000%	1	334	+269.875%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+12.676%	1	333	+269.875%
2026-01-07	7.0500	7.1000	7.0500	7.1000	+2.899%	7	332	+316.761%
2026-01-06	7.0000	7.0000	6.9000	6.9000	+9.524%	2	331	+328.841%
2026-01-05	5.7300	6.3000	5.7300	6.3000	+3.960%	2	329	+369.683%
2025-12-30	6.0000	6.1000	6.0000	6.0600	-3.040%	13	329	+388.284%
2025-12-29	6.2500	6.4200	6.2500	6.2500	+4.167%	100	326	+373.440%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+3.448%	1	225	+393.167%
2025-12-23	5.7200	5.8000	5.7200	5.8000	+13.949%	10	225	+410.172%
2025-12-22	5.0000	5.0900	5.0000	5.0900	+24.146%	2	215	+481.336%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+12.948%	1	213	+621.707%
2025-12-10	3.7400	3.7400	3.6300	3.6300	+3.714%	9	214	+715.152%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-17.647%	8	205	+745.429%
2025-12-05	4.2500	4.2500	4.2500	4.2500	-7.609%	1	210	+596.235%
2025-12-04	4.6500	4.6500	4.6000	4.6000	-20.690%	9	210	+543.261%
2025-11-28	5.8000	5.8000	5.8000	5.8000	-3.333%	2	210	+410.172%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+29.032%	2	208	+393.167%
2025-11-24	4.0100	4.6500	4.0100	4.6500	+22.047%	200	208	+536.344%
2025-11-18	3.8100	3.8100	3.8100	3.8100	+29.153%	20	29	+676.640%
2025-11-13	2.9500	2.9500	2.9500	2.9500	+13.027%	1	10	+903.051%
2025-11-12	2.6100	2.6100	2.6100	2.6100	+33.846%	2	9	+1,033.716%
2025-11-07	1.9500	1.9500	1.9500	1.9500	+2.632%	1	8	+1,417.436%
2025-10-03	1.9000	1.9000	1.9000	1.9000	+11.765%	1	8	+1,457.368%
2025-10-01	1.7000	1.7000	1.7000	1.7000	+21.429%	1	8	+1,640.588%
2025-09-30	1.4000	1.4000	1.4000	1.4000	+115.385%	1	8	+2,013.571%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-40.367%	3	8	+4,452.308%
2025-09-24	1.0900	1.0900	1.0900	1.0900	-16.154%	2	8	+2,614.679%
2025-09-12	1.3000	1.3000	1.3000	1.3000	+16.071%	1	6	+2,176.154%
2025-08-01	1.1200	1.1200	1.1200	1.1200	-46.411%	2	5	+2,541.964%
2025-07-09	2.0900	2.0900	2.0900	2.0900	+19.429%	1	5	+1,315.789%
2025-06-23	1.7500	1.7500	1.7500	1.7500	-29.150%	2	4	+1,590.857%
2025-06-13	2.4100	2.4700	2.4100	2.4700	-11.151%	8	4	+1,097.976%
2025-05-01	2.6400	2.7800	2.6400	2.7800	+0.725%	2	2	+964.388%
2025-04-03	2.6600	2.7600	2.6600	2.7600	+0.730%	2	1	+972.101%
2025-04-01	2.7400	2.7400	2.7400	2.7400	-22.159%	1	1	+979.927%
2025-03-25	3.4300	3.5200	3.4300	3.5200	-19.266%	2	1	+740.625%
2025-03-21	4.0600	4.3600	4.0600	4.3600	+24.571%	4	1	+578.670%
2025-03-11	3.5000	3.5000	3.5000	3.5000	-33.962%	1	1	+745.429%
2025-03-10	5.3000	5.3000	5.3000	5.3000	+33.166%	1	2	+458.302%
2025-03-03	3.9800	3.9800	3.9800	3.9800	0.000%	1	1	+643.467%