Dark

MRK20270617C145
MRK Jun 17 2027 145.00 Call (MRK270617C00145000)
option OPRA

EOD

Sep 2, 2026

21.55+9.114%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.5500	21.5500	21.5500	21.5500	+9.114%	1	1,516	0.000%
2026-09-01	19.7500	19.7500	19.7500	19.7500	+2.438%	1	1,516	+9.114%
2026-08-31	19.2800	19.2800	19.2800	19.2800	-16.064%	2	1,515	+11.774%
2026-08-26	23.8000	24.0800	22.9700	22.9700	-3.039%	5	1,517	-6.182%
2026-08-25	23.7200	23.7200	23.6900	23.6900	+1.892%	6	1,517	-9.033%
2026-08-21	23.5800	23.5800	23.2500	23.2500	+7.490%	5	1,513	-7.312%
2026-08-20	19.5000	21.6300	19.5000	21.6300	-5.132%	17	1,513	-0.370%
2026-08-19	17.0000	22.8000	17.0000	22.8000	+94.872%	16	1,513	-5.482%
2026-08-18	11.6500	11.7000	11.6500	11.7000	+4.464%	16	1,508	+84.188%
2026-08-17	11.7200	11.7200	11.2000	11.2000	-1.754%	12	1,524	+92.411%
2026-08-14	10.7500	11.4000	10.7500	11.4000	+5.360%	12	1,514	+89.035%
2026-08-13	10.7000	10.8200	10.7000	10.8200	+4.541%	10	1,511	+99.168%
2026-08-12	9.7000	10.5500	9.6500	10.3500	+17.614%	18	1,511	+108.213%
2026-08-11	8.8000	8.8000	8.7500	8.8000	-2.977%	52	1,503	+144.886%
2026-08-10	8.5000	9.1500	8.4500	9.0700	+14.810%	19	1,538	+137.596%
2026-08-07	7.5000	7.9000	7.5000	7.9000	-2.469%	12	1,534	+172.785%
2026-08-06	8.5500	8.5500	8.0500	8.1000	-2.994%	47	1,534	+166.049%
2026-08-03	8.9500	8.9500	8.3500	8.3500	-12.565%	15	1,568	+158.084%
2026-07-30	9.1000	9.5500	9.0500	9.5500	-11.738%	41	1,555	+125.654%
2026-07-29	10.8500	10.8500	10.8200	10.8200	+4.743%	11	1,516	+99.168%
2026-07-28	12.0500	12.0500	10.3300	10.3300	-2.085%	6	1,510	+108.616%
2026-07-27	10.2500	10.7000	10.2500	10.5500	+3.431%	8	1,513	+104.265%
2026-07-24	10.0500	10.2000	10.0500	10.2000	+17.241%	8	1,511	+111.275%
2026-07-22	8.7000	8.7000	8.7000	8.7000	+12.987%	1	1,508	+147.701%
2026-07-20	7.7000	7.7000	7.7000	7.7000	-11.494%	1	1,509	+179.870%
2026-07-17	10.3000	10.8500	8.7000	8.7000	-1.695%	36	1,508	+147.701%
2026-07-16	8.6000	8.8500	8.6000	8.8500	+38.932%	19	1,512	+143.503%
2026-07-14	6.5000	6.5700	5.8500	6.3700	-13.919%	571	1,499	+238.305%
2026-07-13	7.2000	7.4000	7.2000	7.4000	+4.965%	4	951	+191.216%
2026-07-10	7.3000	7.3000	7.0500	7.0500	-17.544%	4	951	+205.674%
2026-07-08	8.6500	8.6500	8.0500	8.5500	-11.856%	22	947	+152.047%
2026-07-07	9.7000	10.0000	9.6000	9.7000	+11.494%	82	925	+122.165%
2026-07-06	8.5500	8.7000	8.5500	8.7000	-10.678%	8	847	+147.701%
2026-07-02	9.9500	9.9500	9.4500	9.7400	+18.061%	61	787	+121.253%
2026-07-01	8.5000	8.6300	8.2500	8.2500	-6.780%	8	787	+161.212%
2026-06-30	8.9000	9.0000	8.5500	8.8500	-10.152%	27	779	+143.503%
2026-06-29	9.8500	9.8500	9.8000	9.8500	+10.674%	28	754	+118.782%
2026-06-26	8.5000	9.6000	8.5000	8.9000	+7.879%	8	726	+142.135%
2026-06-25	7.6000	8.2500	7.5500	8.2500	+79.348%	109	721	+161.212%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-8.911%	2	626	+368.478%
2026-06-15	5.0000	5.2500	5.0000	5.0500	-20.472%	4	626	+326.733%
2026-06-08	6.1500	6.3500	6.1500	6.3500	+27.000%	5	626	+239.370%
2026-06-02	5.1000	5.1000	5.0000	5.0000	+7.527%	11	621	+331.000%
2026-06-01	5.1000	5.1000	4.6500	4.6500	-25.955%	503	587	+363.441%
2026-05-28	6.2800	6.2800	6.2800	6.2800	-12.899%	1	171	+243.153%
2026-05-27	7.2500	7.2500	7.2100	7.2100	+3.000%	16	171	+198.890%
2026-05-26	6.9000	7.0000	6.7500	7.0000	-7.895%	6	158	+207.857%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+56.701%	2	158	+183.553%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+11.494%	1	158	+344.330%
2026-05-14	4.3500	4.3500	4.3500	4.3500	-6.452%	1	157	+395.402%
2026-05-13	4.6500	4.6500	4.6500	4.6500	+24.665%	6	173	+363.441%
2026-05-12	3.7300	3.7300	3.7300	3.7300	-10.120%	4	173	+477.748%
2026-05-08	4.1500	4.1500	4.1500	4.1500	-6.742%	1	173	+419.277%
2026-05-05	4.5000	4.5500	4.4000	4.4500	-2.198%	31	158	+384.270%
2026-05-04	4.5000	4.5500	4.5000	4.5500	0.000%	4	145	+373.626%
2026-05-01	4.5500	4.5500	4.5500	4.5500	+12.346%	7	145	+373.626%
2026-04-30	4.0000	4.0500	4.0000	4.0500	-1.220%	11	145	+432.099%
2026-04-28	4.2500	4.2500	4.1000	4.1000	-21.905%	2	145	+425.610%
2026-04-23	5.2500	5.2500	5.2500	5.2500	-13.934%	1	143	+310.476%
2026-04-20	6.1000	6.1000	6.1000	6.1000	0.000%	1	143	+253.279%
2026-04-17	6.1000	6.1000	6.1000	6.1000	+10.909%	3	143	+253.279%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-12.000%	3	143	+291.818%
2026-04-15	6.2500	6.2500	6.2500	6.2500	-26.901%	4	143	+244.800%
2026-04-08	8.5500	8.5500	8.5500	8.5500	+27.043%	4	139	+152.047%
2026-04-07	6.7300	6.7300	6.7300	6.7300	-15.875%	12	139	+220.208%
2026-04-06	7.9500	8.0100	7.9500	8.0000	-0.621%	39	127	+169.375%
2026-04-01	7.9500	8.0500	7.9500	8.0500	+7.333%	8	88	+167.702%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-5.063%	39	81	+187.333%
2026-03-30	7.9000	7.9000	7.9000	7.9000	+6.757%	1	51	+172.785%
2026-03-25	7.5500	7.5500	7.3500	7.4000	+22.314%	34	50	+191.216%
2026-03-19	6.0500	6.0500	6.0500	6.0500	0.000%	1	24	+256.198%
2026-03-06	6.0500	6.0500	6.0500	6.0500	-24.375%	11	24	+256.198%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+6.667%	1	24	+169.375%
2026-02-11	7.5000	7.5000	7.5000	7.5000	+11.940%	3	23	+187.333%
2026-02-09	6.7000	6.7000	6.7000	6.7000	-21.637%	1	24	+221.642%
2026-02-06	8.5500	8.5500	8.5500	8.5500	+42.500%	2	24	+152.047%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+30.435%	1	24	+259.167%
2026-01-21	4.7000	4.7000	4.6000	4.6000	+15.000%	12	23	+368.478%
2026-01-20	4.0000	4.0000	3.9500	4.0000	-9.091%	12	14	+438.750%
2026-01-14	4.5500	4.5500	4.4000	4.4000	+12.821%	2	4	+389.773%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+39.286%	2	3	+452.564%
2025-11-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+669.643%