Dark

MRK20270617C135
MRK Jun 17 2027 135.00 Call (MRK270617C00135000)
option OPRA

EOD

Sep 2, 2026

26.55+5.149%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.5500	26.5500	26.5500	26.5500	+5.149%	1	448	0.000%
2026-09-01	25.2500	25.2500	25.2500	25.2500	+5.604%	2	447	+5.149%
2026-08-31	23.9100	23.9100	23.9100	23.9100	-10.717%	1	447	+11.041%
2026-08-27	26.7800	26.7800	26.7800	26.7800	-7.111%	2	447	-0.859%
2026-08-25	28.8300	28.8300	28.8300	28.8300	+10.249%	1	446	-7.908%
2026-08-24	26.1500	26.1500	26.1500	26.1500	-3.148%	1	446	+1.530%
2026-08-20	27.0000	27.0000	27.0000	27.0000	-4.323%	1	447	-1.667%
2026-08-19	23.7000	28.2200	23.7000	28.2200	+82.065%	15	448	-5.918%
2026-08-17	15.4000	15.5000	15.4000	15.5000	+1.773%	2	455	+71.290%
2026-08-14	15.0000	15.2300	15.0000	15.2300	+2.009%	3	453	+74.327%
2026-08-13	14.9000	14.9300	14.9000	14.9300	+8.582%	9	455	+77.830%
2026-08-12	13.6000	14.0300	13.6000	13.7500	+9.387%	13	446	+93.091%
2026-08-11	12.7000	12.7000	12.5700	12.5700	+0.159%	10	437	+111.217%
2026-08-10	12.1000	12.5500	12.1000	12.5500	+10.088%	9	429	+111.554%
2026-08-07	11.4000	11.4000	11.4000	11.4000	-4.202%	9	429	+132.895%
2026-08-06	11.9000	11.9000	11.9000	11.9000	-1.245%	31	429	+123.109%
2026-08-05	13.6500	13.6500	12.0500	12.0500	+0.417%	9	429	+120.332%
2026-08-03	12.5500	12.6000	12.0000	12.0000	-7.336%	38	430	+121.250%
2026-07-30	12.5900	13.4000	12.4000	12.9500	-7.500%	69	420	+105.019%
2026-07-29	14.5500	14.5500	14.0000	14.0000	-2.166%	2	396	+89.643%
2026-07-28	14.4000	14.4000	14.3100	14.3100	+0.070%	5	395	+85.535%
2026-07-27	14.7000	14.7000	14.3000	14.3000	+2.509%	8	393	+85.664%
2026-07-24	13.9000	13.9500	13.9000	13.9500	+4.573%	6	385	+90.323%
2026-07-23	13.9300	13.9300	13.3400	13.3400	+22.161%	4	385	+99.025%
2026-07-21	11.6000	11.6000	10.9200	10.9200	-12.640%	4	383	+143.132%
2026-07-17	13.9800	13.9800	12.5000	12.5000	+2.459%	4	381	+112.400%
2026-07-16	12.3000	12.4000	12.2000	12.2000	+35.556%	5	378	+117.623%
2026-07-14	9.1500	9.4000	9.0000	9.0000	-14.286%	21	373	+195.000%
2026-07-13	10.2500	10.5000	10.2500	10.5000	+1.942%	4	361	+152.857%
2026-07-10	10.4000	10.5000	10.3000	10.3000	-6.278%	18	360	+157.767%
2026-07-09	11.2500	11.2500	10.9900	10.9900	-7.257%	35	352	+141.583%
2026-07-08	11.8500	11.8500	11.8500	11.8500	-9.886%	16	320	+124.051%
2026-07-07	13.5000	13.7700	13.1500	13.1500	+7.787%	84	320	+101.901%
2026-07-06	12.0500	12.2500	12.0500	12.2000	-6.870%	10	315	+117.623%
2026-07-02	13.5500	13.5500	13.1000	13.1000	+10.549%	16	297	+102.672%
2026-07-01	11.8500	11.8500	11.8500	11.8500	-6.324%	4	297	+124.051%
2026-06-30	13.4000	13.4000	12.5500	12.6500	-3.065%	205	297	+109.881%
2026-06-29	13.1500	13.1500	13.0500	13.0500	+6.531%	10	294	+103.448%
2026-06-26	12.2500	12.2500	12.2500	12.2500	+7.550%	5	299	+116.735%
2026-06-25	11.0500	11.6300	10.8000	11.3900	+27.263%	223	299	+133.099%
2026-06-24	8.9500	8.9500	8.9500	8.9500	+12.579%	1	121	+196.648%
2026-06-23	7.9500	7.9500	7.9500	7.9500	+25.197%	4	120	+233.962%
2026-06-22	6.3500	6.3500	6.3500	6.3500	-6.618%	1	124	+318.110%
2026-06-18	6.3700	6.8000	6.3700	6.8000	-4.225%	3	123	+290.441%
2026-06-16	7.1000	7.1000	7.1000	7.1000	-5.333%	1	123	+273.944%
2026-06-15	7.4400	7.5000	7.4400	7.5000	-20.382%	9	123	+254.000%
2026-06-12	9.4200	9.4200	9.4200	9.4200	+1.399%	1	120	+181.847%
2026-06-11	9.2900	9.2900	9.2900	9.2900	+3.799%	5	119	+185.791%
2026-06-08	9.0000	9.0500	8.6500	8.9500	-0.886%	31	117	+196.648%
2026-06-04	8.7000	9.0300	8.7000	9.0300	-4.947%	8	95	+194.020%
2026-05-28	9.5500	9.6500	9.4000	9.5000	-3.061%	36	88	+179.474%
2026-05-27	10.1100	10.1100	9.8000	9.8000	+5.376%	5	58	+170.918%
2026-05-22	9.3000	9.3000	9.3000	9.3000	+67.568%	1	57	+185.484%
2026-05-08	6.0000	6.0000	5.5500	5.5500	-17.164%	5	58	+378.378%
2026-05-05	6.7000	6.7000	6.7000	6.7000	+1.515%	1	56	+296.269%
2026-05-04	6.7000	6.7000	6.6000	6.6000	-3.650%	2	56	+302.273%
2026-05-01	7.1500	7.1500	6.8500	6.8500	+13.787%	7	52	+287.591%
2026-04-30	6.2500	6.2500	5.9100	6.0200	+20.160%	42	52	+341.030%
2026-04-29	5.0100	5.0100	5.0100	5.0100	-17.190%	1	47	+429.940%
2026-04-28	6.0500	6.0500	6.0500	6.0500	-7.634%	4	46	+338.843%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-5.755%	1	46	+305.344%
2026-04-21	6.9500	6.9500	6.9500	6.9500	-23.204%	1	47	+282.014%
2026-04-17	8.8000	9.0500	8.8000	9.0500	+0.556%	14	47	+193.370%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-22.414%	1	46	+195.000%
2026-04-08	11.6000	11.6000	11.6000	11.6000	+2.655%	6	46	+128.879%
2026-03-30	11.3000	11.3000	11.3000	11.3000	+13.000%	1	40	+134.956%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+11.111%	2	41	+165.500%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+1.695%	1	41	+195.000%
2026-03-23	8.7400	8.8500	8.7400	8.8500	-1.117%	5	42	+200.000%
2026-03-11	8.9500	8.9500	8.9500	8.9500	0.000%	1	42	+196.648%
2026-03-09	8.9500	8.9500	8.9500	8.9500	-26.033%	1	43	+196.648%
2026-02-27	12.1000	12.1000	12.1000	12.1000	-1.626%	1	44	+119.421%
2026-02-23	12.3000	12.3000	12.3000	12.3000	+6.957%	1	44	+115.854%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-3.199%	1	44	+130.870%
2026-02-13	11.8800	11.8800	11.8800	11.8800	+9.091%	1	44	+123.485%
2026-02-12	10.8900	10.8900	10.8900	10.8900	+18.757%	1	44	+143.802%
2026-02-11	9.1700	9.1700	9.1700	9.1700	-19.561%	1	43	+189.531%
2026-02-06	11.4000	11.4000	11.4000	11.4000	+20.000%	1	43	+132.895%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+41.791%	3	42	+179.474%
2026-01-21	6.6000	6.7000	6.6000	6.7000	+14.530%	15	42	+296.269%
2026-01-20	5.7500	5.8500	5.6300	5.8500	-7.874%	15	29	+353.846%
2026-01-14	6.3500	6.3500	6.3500	6.3500	-2.308%	2	26	+318.110%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+11.111%	4	26	+308.462%
2026-01-07	5.8500	5.8500	5.8500	5.8500	-2.010%	2	22	+353.846%
2026-01-06	5.9700	5.9700	5.9700	5.9700	+177.674%	1	20	+344.724%
2025-11-13	2.1500	2.1500	2.1500	2.1500	+35.220%	1	19	+1,134.884%
2025-11-04	1.5900	1.5900	1.5900	1.5900	+6.000%	1	20	+1,569.811%
2025-10-29	1.5000	1.5000	1.5000	1.5000	+30.435%	1	21	+1,670.000%
2025-09-09	1.1500	1.1500	1.1500	1.1500	+36.905%	1	20	+2,208.696%
2025-08-05	0.8400	0.8400	0.8400	0.8400	-52.273%	1	20	+3,060.714%
2025-07-01	1.7500	1.7600	1.7500	1.7600	+26.619%	2	20	+1,408.523%
2025-05-15	1.3900	1.3900	1.3900	1.3900	-36.239%	2	20	+1,810.072%
2025-05-08	2.1800	2.1800	2.1800	2.1800	-7.234%	2	20	+1,117.890%
2025-04-03	2.2100	2.3500	2.2100	2.3500	-16.667%	2	18	+1,029.787%
2025-03-31	2.8200	2.8200	2.8200	2.8200	+4.444%	10	18	+841.489%
2025-03-26	2.5500	2.7000	2.5500	2.7000	-6.897%	2	8	+883.333%
2025-03-25	2.8500	2.9000	2.8500	2.9000	-19.444%	2	8	+815.517%
2025-03-21	3.4200	3.6000	3.4200	3.6000	-16.279%	4	7	+637.500%
2025-03-18	3.6700	4.3000	3.6700	4.3000	+6.173%	10	7	+517.442%
2025-03-12	4.0500	4.0500	4.0500	4.0500	-3.571%	1	7	+555.556%
2025-03-11	4.2000	4.2000	4.2000	4.2000	-32.692%	1	7	+532.143%
2025-03-04	6.2400	6.2400	6.2400	6.2400	+78.797%	1	5	+325.481%
2025-03-03	3.4900	3.4900	3.4900	3.4900	0.000%	5	5	+660.745%