Dark

MRK20270617C140
MRK Jun 17 2027 140.00 Call (MRK270617C00140000)
option OPRA

EOD

Jul 21, 2026

9.35-10.526%(-1.10)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	9.4500	9.4500	9.2500	9.3500	-10.526%	33	551	0.000%
2026-07-17	11.5500	11.6000	10.4500	10.4500	-2.336%	61	518	-10.526%
2026-07-16	10.5000	10.7000	10.5000	10.7000	+21.178%	20	465	-12.617%
2026-07-15	8.8300	8.8300	8.8300	8.8300	+12.198%	1	469	+5.889%
2026-07-14	8.6000	8.6000	7.6000	7.8700	-10.057%	30	469	+18.806%
2026-07-13	8.7500	8.7500	8.6500	8.7500	+3.550%	9	451	+6.857%
2026-07-10	8.5000	8.5000	8.4000	8.4500	-17.157%	16	451	+10.651%
2026-07-08	10.2000	10.2000	10.2000	10.2000	-10.526%	3	451	-8.333%
2026-07-07	11.3500	11.4000	10.8000	11.4000	+8.057%	28	451	-17.982%
2026-07-06	10.5500	10.6000	10.2500	10.5500	-5.381%	21	433	-11.374%
2026-07-02	11.1500	11.3000	11.1500	11.1500	+16.146%	65	367	-16.143%
2026-07-01	10.1000	10.1000	9.6000	9.6000	-9.434%	21	367	-2.604%
2026-06-30	10.7000	10.9500	10.5500	10.6000	-7.826%	17	349	-11.792%
2026-06-29	11.0500	11.5000	11.0500	11.5000	+7.477%	90	345	-18.696%
2026-06-26	10.1000	11.2000	10.1000	10.7000	+72.581%	22	290	-12.617%
2026-06-15	6.2500	6.2500	6.2000	6.2000	-18.421%	35	278	+50.806%
2026-06-12	7.7000	7.7000	7.6000	7.6000	-3.797%	9	245	+23.026%
2026-06-09	7.9000	7.9000	7.9000	7.9000	+5.333%	1	244	+18.354%
2026-06-08	7.6000	7.6000	7.3000	7.5000	-17.310%	23	244	+24.667%
2026-06-05	8.0000	9.0700	8.0000	9.0700	+56.379%	6	243	+3.087%
2026-06-03	5.7000	5.8000	5.7000	5.8000	-4.918%	4	245	+61.207%
2026-06-02	6.1000	6.1000	6.1000	6.1000	-3.633%	1	241	+53.279%
2026-06-01	6.3300	6.3300	6.3300	6.3300	-12.690%	2	242	+47.709%
2026-05-29	7.2500	7.2500	7.2500	7.2500	-11.585%	1	243	+28.966%
2026-05-27	8.7000	8.7000	8.2000	8.2000	+2.500%	11	243	+14.024%
2026-05-26	8.1000	8.1000	8.0000	8.0000	-10.112%	4	246	+16.875%
2026-05-22	7.7500	8.9500	7.7500	8.9000	+56.140%	47	243	+5.056%
2026-05-20	5.5200	5.7000	5.5200	5.7000	-4.202%	2	248	+64.035%
2026-05-19	5.2500	5.9500	5.2500	5.9500	+11.215%	26	234	+57.143%
2026-05-14	5.4500	5.4500	5.3500	5.3500	-5.310%	2	234	+74.766%
2026-05-13	5.3500	5.6500	5.3500	5.6500	+13.000%	24	235	+65.487%
2026-05-08	5.0500	5.0500	5.0000	5.0000	-4.215%	2	235	+87.000%
2026-05-06	5.4500	5.5400	5.2200	5.2200	-6.786%	42	233	+79.119%
2026-05-05	5.7000	5.7000	5.5000	5.6000	+1.818%	7	215	+66.964%
2026-05-04	5.0000	5.5000	5.0000	5.5000	-1.786%	10	216	+70.000%
2026-05-01	5.6500	5.8500	5.6000	5.6000	+16.667%	9	220	+66.964%
2026-04-29	4.5000	4.8000	4.0100	4.8000	-9.774%	3	220	+94.792%
2026-04-27	5.3200	5.3200	5.3200	5.3200	-9.060%	2	218	+75.752%
2026-04-21	5.8500	5.8500	5.8500	5.8500	-11.364%	1	216	+59.829%
2026-04-16	6.7500	6.7500	6.5500	6.6000	-21.893%	9	216	+41.667%
2026-04-15	8.4500	8.4500	8.4500	8.4500	+1.198%	3	218	+10.651%
2026-04-07	8.3500	8.3500	8.3500	8.3500	-7.735%	1	218	+11.976%
2026-04-02	9.0500	9.0500	9.0500	9.0500	-2.688%	4	213	+3.315%
2026-03-30	9.3000	9.3000	9.2300	9.3000	+24.832%	8	213	+0.538%
2026-03-17	7.6800	7.6800	7.4500	7.4500	-19.022%	2	217	+25.503%
2026-03-02	9.2000	9.2000	9.2000	9.2000	-11.538%	1	220	+1.630%
2026-02-27	10.4000	10.4000	10.4000	10.4000	+16.201%	1	220	-10.096%
2026-02-26	8.8500	8.9500	8.8500	8.9500	-11.823%	5	220	+4.469%
2026-02-25	10.1500	10.1500	10.1500	10.1500	-8.559%	1	223	-7.882%
2026-02-24	10.8600	11.1000	10.2600	11.1000	+4.816%	32	223	-15.766%
2026-02-23	10.6200	10.6300	10.5900	10.5900	+10.313%	32	195	-11.709%
2026-02-20	9.4100	9.6000	9.4100	9.6000	-4.000%	32	208	-2.604%
2026-02-19	9.2000	10.0000	9.2000	10.0000	+3.627%	2	176	-6.500%
2026-02-18	9.6500	9.6500	9.6500	9.6500	-0.413%	1	175	-3.109%
2026-02-13	10.1500	10.1500	9.6900	9.6900	-0.513%	3	174	-3.509%
2026-02-06	10.0300	10.0300	9.7400	9.7400	+1.990%	9	174	-4.004%
2026-02-05	9.7000	9.7500	9.5500	9.5500	+41.481%	68	181	-2.094%
2026-02-03	6.2000	6.7500	6.2000	6.7500	+22.505%	52	113	+38.519%
2026-02-02	5.5100	5.5100	5.5100	5.5100	+12.449%	8	138	+69.691%
2026-01-29	4.9000	4.9000	4.9000	4.9000	+16.667%	1	134	+90.816%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-17.647%	1	134	+122.619%
2026-01-16	5.1500	5.1500	5.1000	5.1000	-7.273%	6	134	+83.333%
2026-01-14	5.5000	5.5000	5.5000	5.5000	0.000%	1	134	+70.000%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+15.789%	50	134	+70.000%
2026-01-06	4.7500	4.7500	4.7500	4.7500	+6.742%	1	184	+96.842%
2025-12-29	4.5000	4.5000	4.4500	4.4500	+26.062%	4	183	+110.112%
2025-12-22	3.3000	3.5300	3.3000	3.5300	+0.857%	2	181	+164.873%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-18.605%	19	191	+167.143%
2025-11-25	4.3000	4.3000	4.3000	4.3000	+95.455%	8	191	+117.442%
2025-11-18	2.1200	2.2000	2.1200	2.2000	+7.317%	23	183	+325.000%
2025-11-13	2.0500	2.0500	2.0500	2.0500	+14.525%	50	165	+356.098%
2025-11-12	1.7900	1.7900	1.7900	1.7900	+79.000%	1	216	+422.346%
2025-11-05	1.0000	1.0000	1.0000	1.0000	-20.000%	1	216	+835.000%
2025-10-13	1.2500	1.2500	1.2500	1.2500	-3.846%	100	216	+648.000%
2025-10-10	1.0200	1.3000	1.0200	1.3000	-5.797%	7	145	+619.231%
2025-10-07	1.3800	1.3800	1.3800	1.3800	-8.000%	100	45	+577.536%
2025-10-06	1.2500	1.6500	1.2500	1.5000	+11.111%	7	45	+523.333%
2025-10-03	1.3500	1.3500	1.3500	1.3500	-15.625%	4	49	+592.593%
2025-10-01	1.0500	1.6000	1.0500	1.6000	+92.771%	5	49	+484.375%
2025-09-30	0.8000	0.8300	0.8000	0.8300	+45.614%	7	46	+1,026.506%
2025-09-26	0.5400	0.5700	0.5400	0.5700	-1.724%	21	41	+1,540.351%
2025-09-25	0.5800	0.5800	0.5800	0.5800	-21.622%	10	37	+1,512.069%
2025-09-16	0.7400	0.7400	0.7400	0.7400	-19.565%	5	27	+1,163.514%
2025-09-11	0.9200	0.9200	0.9200	0.9200	+53.333%	5	27	+916.304%
2025-08-06	0.6000	0.6000	0.6000	0.6000	-23.077%	1	24	+1,458.333%
2025-07-31	0.7800	0.7800	0.7800	0.7800	-33.333%	1	24	+1,098.718%
2025-07-22	1.1700	1.1700	1.1700	1.1700	-0.847%	28	24	+699.145%
2025-06-30	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	+692.373%