Dark

MRK20270617C75
MRK Jun 17 2027 75.00 Call (MRK270617C00075000)
option OPRA

EOD

Jul 14, 2026

47.50-5.941%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	47.5000	47.5000	47.5000	47.5000	-5.941%	1	118	0.000%
2026-07-13	50.5000	50.5000	50.5000	50.5000	+11.800%	1	119	-5.941%
2026-06-23	45.1700	45.1700	45.1700	45.1700	+5.463%	1	118	+5.158%
2026-06-17	42.8300	42.8300	42.8300	42.8300	-9.450%	1	119	+10.904%
2026-05-22	47.3000	47.3000	47.3000	47.3000	+17.808%	1	119	+0.423%
2026-05-20	40.1500	40.1500	40.1500	40.1500	-0.864%	1	120	+18.306%
2026-05-05	40.5000	40.5000	40.5000	40.5000	+5.332%	1	121	+17.284%
2026-04-30	38.4500	38.4500	38.4500	38.4500	-0.130%	1	122	+23.537%
2026-04-27	38.5000	38.5000	38.5000	38.5000	-1.786%	1	121	+23.377%
2026-04-24	39.2000	39.2000	39.2000	39.2000	-17.212%	1	120	+21.173%
2026-03-04	47.3500	47.3500	47.3500	47.3500	+1.938%	1	119	+0.317%
2026-02-26	46.4500	46.4500	46.4500	46.4500	+0.086%	1	119	+2.260%
2026-02-12	46.4100	46.4100	46.4100	46.4100	+34.639%	2	120	+2.349%
2026-01-28	34.4700	34.4700	34.4700	34.4700	-0.376%	4	122	+37.801%
2026-01-27	34.6000	34.6000	34.6000	34.6000	-1.565%	1	119	+37.283%
2026-01-26	35.1500	35.1500	35.1500	35.1500	-2.766%	3	120	+35.135%
2026-01-13	36.1500	36.1500	36.1500	36.1500	-8.481%	1	123	+31.397%
2026-01-09	39.5000	39.5000	39.5000	39.5000	+13.506%	1	123	+20.253%
2025-12-29	34.8000	34.8000	34.8000	34.8000	+21.128%	3	124	+36.494%
2025-12-18	28.7300	28.7300	28.7300	28.7300	-2.112%	4	127	+65.332%
2025-12-04	29.3500	29.3500	29.3500	29.3500	-4.241%	1	131	+61.840%
2025-12-03	30.6500	30.6500	30.6500	30.6500	-0.228%	1	132	+54.976%
2025-12-01	30.7200	30.7200	30.7200	30.7200	-5.767%	14	132	+54.622%
2025-11-28	32.6000	32.6000	32.6000	32.6000	+24.809%	1	144	+45.706%
2025-11-21	26.1200	26.1200	26.1200	26.1200	-0.798%	1	145	+81.853%
2025-11-18	26.3000	26.4000	25.2500	26.3300	+19.682%	16	146	+80.403%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-2.222%	10	133	+115.909%
2025-11-13	22.5000	22.5000	22.5000	22.5000	+3.687%	1	143	+111.111%
2025-11-12	21.7000	21.7000	21.7000	21.7000	+26.901%	1	144	+118.894%
2025-11-07	17.1000	17.1000	17.1000	17.1000	-2.286%	3	144	+177.778%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-6.667%	1	147	+171.429%
2025-10-28	18.7500	18.7500	18.7500	18.7500	-1.316%	1	148	+153.333%
2025-10-27	19.0000	19.0000	19.0000	19.0000	+18.750%	2	150	+150.000%
2025-10-17	16.0000	16.0000	16.0000	16.0000	-8.571%	1	150	+196.875%
2025-10-13	17.5000	17.5000	17.5000	17.5000	-8.996%	1	150	+171.429%
2025-10-09	18.9300	19.2300	18.9300	19.2300	+1.746%	2	150	+147.010%
2025-10-07	19.4000	19.4000	18.7000	18.9000	-16.000%	6	150	+151.323%
2025-10-02	22.5000	22.5000	22.5000	22.5000	+12.219%	10	150	+111.111%
2025-10-01	19.5000	20.0500	19.5000	20.0500	+40.210%	3	140	+136.908%
2025-09-30	14.3000	14.3000	14.3000	14.3000	+13.944%	1	142	+232.168%
2025-09-29	12.6500	12.9000	12.5500	12.5500	+0.400%	7	142	+278.486%
2025-09-26	12.5000	12.5000	12.5000	12.5000	0.000%	1	141	+280.000%
2025-09-25	13.2000	13.2000	12.5000	12.5000	-24.925%	3	140	+280.000%
2025-09-02	16.6500	16.6500	16.6500	16.6500	+4.062%	2	139	+185.285%
2025-08-29	16.0000	16.0000	16.0000	16.0000	-5.605%	1	141	+196.875%
2025-08-26	16.9500	16.9500	16.9500	16.9500	-9.840%	1	141	+180.236%
2025-08-21	18.4000	18.8000	18.4000	18.8000	+9.175%	9	140	+152.660%
2025-08-20	17.2200	17.2200	17.2200	17.2200	-0.749%	2	141	+175.842%
2025-08-19	17.1300	17.4000	17.0500	17.3500	+2.300%	10	141	+173.775%
2025-08-18	16.8300	16.9600	16.8300	16.9600	+4.177%	2	141	+180.071%
2025-08-15	16.1700	16.2800	16.1700	16.2800	+2.261%	2	141	+191.769%
2025-08-14	15.7000	15.9200	15.7000	15.9200	+9.041%	2	141	+198.367%
2025-08-13	14.6000	14.6000	14.6000	14.6000	+4.659%	10	141	+225.342%
2025-08-12	13.9500	13.9500	13.9500	13.9500	+5.363%	2	151	+240.502%
2025-08-07	13.1000	13.8000	13.1000	13.2400	+11.730%	4	152	+258.761%
2025-07-29	13.0000	13.0000	11.8500	11.8500	-31.700%	8	150	+300.844%
2025-07-28	17.6000	17.6000	17.3500	17.3500	+12.662%	3	152	+173.775%
2025-07-22	15.4000	15.4000	15.4000	15.4000	+0.654%	2	152	+208.442%
2025-07-18	15.5500	15.6000	15.3000	15.3000	-1.290%	24	154	+210.458%
2025-07-17	17.2000	17.2000	15.5000	15.5000	+0.324%	2	146	+206.452%
2025-07-15	15.4500	15.4500	15.4500	15.4500	-13.591%	1	147	+207.443%
2025-07-10	17.8800	17.8800	17.8800	17.8800	+24.599%	2	148	+165.660%
2025-06-27	14.6000	14.6000	14.3000	14.3500	-6.818%	20	148	+231.010%
2025-06-25	15.4000	15.4000	15.4000	15.4000	-5.055%	2	138	+208.442%
2025-06-11	16.1000	16.2200	16.1000	16.2200	+5.599%	23	139	+192.848%
2025-06-09	15.4500	15.4500	15.3600	15.3600	+15.489%	2	139	+209.245%
2025-06-02	13.1000	13.3000	13.1000	13.3000	-5.136%	2	139	+257.143%
2025-05-30	14.0200	14.0200	14.0200	14.0200	-2.976%	2	139	+238.802%
2025-05-27	14.4500	14.4500	14.4500	14.4500	+0.908%	1	140	+228.720%
2025-05-23	14.3000	14.3200	14.3000	14.3200	-3.828%	12	141	+231.704%
2025-05-22	13.9500	14.8900	13.9500	14.8900	-3.312%	11	141	+219.006%
2025-05-20	15.4000	15.4000	15.4000	15.4000	+13.821%	30	131	+208.442%
2025-05-19	13.5300	13.5300	13.5300	13.5300	-0.879%	1	137	+251.072%
2025-05-16	13.2600	13.6500	13.2600	13.6500	+7.480%	10	138	+247.985%
2025-05-15	12.7000	12.7000	12.7000	12.7000	+8.177%	1	135	+274.016%
2025-05-14	12.6000	12.6000	11.7400	11.7400	-18.416%	51	135	+304.600%
2025-05-13	14.3900	14.3900	14.3900	14.3900	-5.391%	1	105	+230.090%
2025-05-12	14.7000	15.2300	14.7000	15.2100	+12.251%	52	104	+212.295%
2025-05-09	14.0000	14.0000	13.5500	13.5500	-1.669%	108	154	+250.554%
2025-05-08	13.7800	13.7800	13.7800	13.7800	-6.892%	1	100	+244.702%
2025-05-06	15.8000	15.8000	14.8000	14.8000	-16.667%	31	99	+220.946%
2025-05-02	18.3600	18.3600	17.7600	17.7600	-8.264%	4	74	+167.455%
2025-04-30	19.3600	19.3600	19.3600	19.3600	+10.188%	1	75	+145.351%
2025-04-25	14.9000	17.5700	14.8300	17.5700	+12.412%	248	76	+170.347%
2025-04-24	15.5000	15.6800	15.4700	15.6300	+2.425%	12	112	+203.903%
2025-04-23	14.7800	15.2600	14.7800	15.2600	+1.060%	6	111	+211.271%
2025-04-22	15.1000	15.1000	15.1000	15.1000	+3.851%	1	109	+214.570%
2025-04-21	14.2000	14.5400	14.2000	14.5400	-3.002%	2	108	+226.685%
2025-04-17	14.5400	15.0000	14.5400	14.9900	-2.218%	102	6	+216.878%
2025-04-14	15.1600	15.3300	15.1600	15.3300	+0.855%	2	6	+209.850%
2025-04-11	15.1300	15.2000	15.1300	15.2000	+1.469%	4	5	+212.500%
2025-04-09	14.9800	14.9800	14.9800	14.9800	-26.820%	4	4	+217.089%
2025-03-26	20.1400	20.4700	20.1400	20.4700	0.000%	2	0	+132.047%