Dark

MRK20270617C150
MRK Jun 17 2027 150.00 Call (MRK270617C00150000)
option OPRA

EOD

Sep 3, 2026

18.40+0.712%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.4000	18.4000	18.4000	18.4000	+0.712%	1	695	0.000%
2026-09-02	17.7200	18.2700	17.7200	18.2700	+11.949%	8	694	+0.712%
2026-08-31	16.3800	16.6600	16.3200	16.3200	-3.660%	6	693	+12.745%
2026-08-28	16.9400	16.9400	16.9400	16.9400	-5.889%	2	693	+8.619%
2026-08-27	18.0000	18.0000	18.0000	18.0000	-14.813%	1	692	+2.222%
2026-08-26	21.1300	21.1300	21.1300	21.1300	-5.543%	1	692	-12.920%
2026-08-25	21.0000	22.5000	21.0000	22.3700	+16.329%	7	692	-17.747%
2026-08-24	19.2000	19.2300	19.2000	19.2300	-8.429%	8	692	-4.316%
2026-08-21	21.0000	21.0000	21.0000	21.0000	+9.833%	1	692	-12.381%
2026-08-20	16.8500	19.3000	16.8500	19.1200	-4.591%	18	691	-3.766%
2026-08-19	15.1200	20.0500	15.1200	20.0400	+108.750%	116	688	-8.184%
2026-08-17	9.7200	9.7200	9.6000	9.6000	-0.518%	6	703	+91.667%
2026-08-14	9.1500	9.6600	9.1500	9.6500	+4.324%	14	698	+90.674%
2026-08-13	9.0000	9.2500	9.0000	9.2500	+14.198%	48	698	+98.919%
2026-08-12	8.1000	8.1000	8.1000	8.1000	+10.959%	9	714	+127.160%
2026-08-11	7.2500	7.3500	7.2500	7.3000	-3.947%	25	705	+152.055%
2026-08-10	7.1000	7.6000	7.1000	7.6000	+16.031%	23	693	+142.105%
2026-08-07	6.6000	6.6000	6.5500	6.5500	-6.429%	9	670	+180.916%
2026-08-05	7.8300	7.8500	7.0000	7.0000	-7.039%	8	661	+162.857%
2026-08-04	7.0500	7.5300	7.0500	7.5300	+4.583%	22	657	+144.356%
2026-08-03	7.1000	7.2000	7.1000	7.2000	-12.195%	17	635	+155.556%
2026-07-31	8.4000	8.4000	8.1500	8.2000	+3.145%	23	622	+124.390%
2026-07-30	7.4000	7.9500	7.4000	7.9500	-7.558%	35	608	+131.447%
2026-07-29	8.6000	8.6000	8.6000	8.6000	-13.131%	10	583	+113.953%
2026-07-28	9.7800	9.9000	9.7800	9.9000	+15.116%	4	593	+85.859%
2026-07-27	9.0500	9.0500	8.6000	8.6000	+1.775%	33	592	+113.953%
2026-07-24	8.4500	8.4500	8.4500	8.4500	+3.049%	6	559	+117.751%
2026-07-23	8.3500	8.3500	8.2000	8.2000	+12.329%	4	558	+124.390%
2026-07-17	8.4000	8.4000	7.3000	7.3000	-3.311%	27	558	+152.055%
2026-07-16	7.0000	7.6000	7.0000	7.5500	+41.121%	9	538	+143.709%
2026-07-14	5.1500	5.3500	5.1500	5.3500	-10.084%	12	536	+243.925%
2026-07-13	5.9500	5.9500	5.9500	5.9500	+2.763%	3	528	+209.244%
2026-07-10	5.7900	5.7900	5.7900	5.7900	-7.656%	30	528	+217.789%
2026-07-09	6.6000	6.6000	6.2700	6.2700	-12.308%	6	498	+193.461%
2026-07-08	6.8400	7.1500	6.8400	7.1500	-11.728%	3	492	+157.343%
2026-07-07	8.4000	8.4500	8.1000	8.1000	+8.725%	16	491	+127.160%
2026-07-06	7.1500	7.5000	7.1500	7.4500	-8.924%	29	480	+146.980%
2026-07-02	7.7500	8.4000	7.7500	8.1800	+18.551%	74	420	+124.939%
2026-07-01	7.3000	7.3000	6.8500	6.9000	-6.757%	244	420	+166.667%
2026-06-30	7.7000	7.7000	7.4000	7.4000	-12.114%	14	189	+148.649%
2026-06-29	7.8000	8.4200	7.8000	8.4200	+40.100%	2	181	+118.527%
2026-06-25	6.0100	6.0100	6.0100	6.0100	+79.403%	5	180	+206.156%
2026-06-22	3.3500	3.3500	3.3500	3.3500	-33.532%	3	175	+449.254%
2026-06-16	5.0400	5.0400	5.0400	5.0400	-14.576%	1	172	+265.079%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+10.280%	2	172	+211.864%
2026-06-09	5.3500	5.3500	5.3500	5.3500	-17.692%	1	172	+243.925%
2026-06-05	6.0000	6.5000	5.7600	6.5000	+25.000%	5	172	+183.077%
2026-06-04	5.1000	5.2000	5.1000	5.2000	+20.650%	4	171	+253.846%
2026-06-02	4.1000	4.3100	4.1000	4.3100	-17.115%	10	170	+326.914%
2026-05-28	5.6000	5.6000	5.2000	5.2000	-8.772%	4	163	+253.846%
2026-05-26	5.7100	5.9000	5.7000	5.7000	-10.938%	36	163	+222.807%
2026-05-22	6.3000	6.4000	6.3000	6.4000	+54.217%	2	140	+187.500%
2026-05-21	3.5000	4.1500	3.5000	4.1500	+25.758%	2	139	+343.373%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-14.286%	1	139	+457.576%
2026-05-13	3.8500	3.8500	3.8500	3.8500	+14.925%	30	139	+377.922%
2026-05-11	3.3500	3.3500	3.3500	3.3500	-10.667%	6	110	+449.254%
2026-05-05	3.7000	3.7500	3.7000	3.7500	+0.536%	23	104	+390.667%
2026-05-04	3.7300	3.7300	3.7300	3.7300	+9.706%	1	101	+393.298%
2026-05-01	3.7500	3.7500	3.4000	3.4000	+3.030%	3	101	+441.176%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-15.385%	16	101	+457.576%
2026-04-23	3.9000	3.9000	3.9000	3.9000	-22.772%	3	99	+371.795%
2026-04-20	5.3500	5.3500	5.0500	5.0500	-3.810%	3	96	+264.356%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-27.586%	1	95	+250.476%
2026-04-08	7.2500	7.2500	7.2500	7.2500	+6.618%	4	95	+153.793%
2026-04-01	6.4700	6.8000	6.4700	6.8000	+0.741%	48	95	+170.588%
2026-03-30	6.7500	6.7500	6.7500	6.7500	+25.000%	1	89	+172.593%
2026-03-16	5.4000	5.4000	5.4000	5.4000	0.000%	7	90	+240.741%
2026-03-12	5.4000	5.4000	5.3800	5.4000	-8.938%	10	90	+240.741%
2026-03-10	5.9300	5.9300	5.9300	5.9300	+5.893%	48	90	+210.287%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-26.316%	1	42	+228.571%
2026-02-27	7.6000	7.6000	7.6000	7.6000	-5.000%	1	41	+142.105%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+9.589%	10	40	+130.000%
2026-02-23	7.3000	7.3000	7.3000	7.3000	+6.259%	1	30	+152.055%
2026-02-12	6.8700	6.8700	6.8700	6.8700	+27.222%	1	29	+167.831%
2026-02-10	5.4500	5.4500	5.4000	5.4000	-19.162%	7	29	+240.741%
2026-02-05	6.6800	6.6800	6.6800	6.6800	+14.580%	8	22	+175.449%
2026-02-04	5.5500	5.8300	5.0000	5.8300	+74.030%	4	14	+215.609%
2026-01-16	3.2500	3.3500	3.0500	3.3500	+4.688%	17	4	+449.254%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+4.235%	1	4	+475.000%
2026-01-05	2.8700	3.0700	2.8700	3.0700	+12.044%	2	3	+499.349%
2026-01-02	2.7600	2.7600	2.7400	2.7400	-0.364%	2	1	+571.533%
2025-12-30	2.7500	2.7500	2.7500	2.7500	-2.482%	1	2	+569.091%
2025-12-24	2.8200	2.8200	2.8200	2.8200	+122.047%	1	1	+552.482%
2025-12-11	1.2700	1.2700	1.2700	1.2700	0.000%	1	1	+1,348.819%