Dark

MRK20270617C80
MRK Jun 17 2027 80.00 Call (MRK270617C00080000)
option OPRA

EOD

Jul 17, 2026

52.00+18.182%(+8.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	52.0000	52.0000	52.0000	52.0000	+18.182%	4	13,359	0.000%
2026-07-14	44.0000	44.0000	44.0000	44.0000	-4.452%	1	13,363	+18.182%
2026-06-25	46.0500	46.0500	46.0500	46.0500	+8.099%	3	13,363	+12.921%
2026-06-11	42.6000	42.6000	42.6000	42.6000	-0.930%	1	13,366	+22.066%
2026-06-05	43.0000	43.0000	43.0000	43.0000	+1.296%	1	13,366	+20.930%
2026-06-04	42.4500	42.4500	42.4500	42.4500	+17.917%	3	13,366	+22.497%
2026-05-15	36.0000	36.0000	36.0000	36.0000	+0.897%	1	13,368	+44.444%
2026-05-14	35.6800	35.6800	35.6800	35.6800	-1.654%	1	13,368	+45.740%
2026-05-13	36.2800	36.2800	36.2800	36.2800	-0.874%	3	13,367	+43.330%
2026-05-06	36.6000	36.6000	36.6000	36.6000	-1.081%	1	13,367	+42.077%
2026-05-05	37.0000	37.0000	37.0000	37.0000	+4.757%	1	13,367	+40.541%
2026-04-27	35.3200	35.3200	35.3200	35.3200	-10.943%	2	13,367	+47.225%
2026-04-17	39.6600	39.6600	39.6600	39.6600	-6.682%	7	13,367	+31.114%
2026-04-14	42.5000	42.5000	42.5000	42.5000	-5.007%	2	13,367	+22.353%
2026-04-01	44.7400	44.7400	44.7400	44.7400	+2.146%	1	13,367	+16.227%
2026-03-31	43.8000	43.8000	43.8000	43.8000	+5.542%	2	13,367	+18.721%
2026-03-25	41.5000	41.5000	41.5000	41.5000	+9.010%	2	13,367	+25.301%
2026-03-20	38.0700	38.0700	38.0700	38.0700	+0.848%	2	13,369	+36.590%
2026-03-09	37.7500	37.7500	37.7500	37.7500	-10.076%	1	13,367	+37.748%
2026-03-04	41.9800	41.9800	41.9800	41.9800	-7.553%	1	13,367	+23.869%
2026-02-27	45.4100	45.4100	45.4100	45.4100	+2.045%	4	13,366	+14.512%
2026-02-26	44.5000	44.5000	44.5000	44.5000	-3.219%	1	13,366	+16.854%
2026-02-24	45.9800	45.9800	45.9800	45.9800	+1.726%	1	13,366	+13.093%
2026-02-23	45.2000	45.2000	45.2000	45.2000	+0.222%	1	13,366	+15.044%
2026-02-20	44.8000	45.1000	44.8000	45.1000	+2.968%	2	13,366	+15.299%
2026-02-13	43.8000	43.8000	43.8000	43.8000	+8.631%	1	13,366	+18.721%
2026-02-09	40.3000	40.3200	40.2500	40.3200	-8.923%	3	13,366	+28.968%
2026-02-06	44.2700	44.2700	44.2700	44.2700	+5.530%	2	13,365	+17.461%
2026-02-04	41.9500	41.9500	41.9500	41.9500	+11.126%	1	13,364	+23.957%
2026-02-03	39.6300	39.6300	37.7500	37.7500	+4.716%	13	13,364	+37.748%
2026-02-02	36.0500	36.0500	36.0500	36.0500	+16.856%	1	13,364	+44.244%
2026-01-26	30.8500	30.8500	30.8500	30.8500	-4.901%	3	13,364	+68.558%
2026-01-16	32.4400	32.4400	32.4400	32.4400	-4.307%	1	13,367	+60.296%
2026-01-15	33.9000	33.9000	33.9000	33.9000	+5.772%	4	13,367	+53.392%
2026-01-13	32.0500	32.0500	32.0500	32.0500	-6.967%	1	13,367	+62.246%
2026-01-08	34.4500	34.4500	34.4500	34.4500	+2.226%	2	13,367	+50.943%
2026-01-07	34.0000	34.0000	33.7000	33.7000	+11.960%	5	13,367	+54.303%
2025-12-26	30.1000	30.1000	30.1000	30.1000	+17.349%	1	13,363	+72.757%
2025-12-18	25.6500	25.6500	25.6500	25.6500	+7.683%	2	13,363	+102.729%
2025-12-17	24.2000	24.2000	23.8200	23.8200	+2.452%	10	13,361	+118.304%
2025-12-16	23.2500	23.2500	23.2500	23.2500	-4.713%	1	13,364	+123.656%
2025-12-12	24.4000	24.4000	24.4000	24.4000	+8.686%	1	13,365	+113.115%
2025-12-10	22.4000	22.4500	22.4000	22.4500	-11.195%	2	13,364	+131.626%
2025-12-02	25.2800	25.2800	25.2800	25.2800	-6.301%	1	13,365	+105.696%
2025-12-01	26.9800	26.9800	26.9800	26.9800	-7.603%	2	13,365	+92.735%
2025-11-26	29.2000	29.2000	29.2000	29.2000	+1.038%	6	13,365	+78.082%
2025-11-25	27.4300	28.9000	27.4300	28.9000	+8.769%	6	13,365	+79.931%
2025-11-24	26.5700	26.5700	26.5700	26.5700	+6.280%	1	13,366	+95.709%
2025-11-21	22.7500	25.0000	22.7500	25.0000	+20.482%	5	13,366	+108.000%
2025-11-20	20.7500	20.7500	20.7500	20.7500	-7.778%	1	13,366	+150.602%
2025-11-18	21.0000	22.5000	21.0000	22.5000	+12.500%	2	13,366	+131.111%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-1.478%	3	13,366	+160.000%
2025-11-13	18.9000	20.3600	18.9000	20.3000	+12.528%	6	13,366	+156.158%
2025-11-12	19.7000	19.7000	18.0400	18.0400	+4.277%	2	13,367	+188.248%
2025-11-11	17.3000	17.3000	17.3000	17.3000	+18.089%	1	13,367	+200.578%
2025-11-10	15.2000	15.2000	14.6500	14.6500	+19.592%	2	13,367	+254.949%
2025-11-03	12.2500	12.2500	12.2500	12.2500	-11.232%	1	13,366	+324.490%
2025-10-31	14.7000	14.7000	13.8000	13.8000	-8.911%	2,502	13,366	+276.812%
2025-10-29	15.2500	15.2500	15.1500	15.1500	-5.194%	2	13,365	+243.234%
2025-10-27	15.7500	16.0000	15.7500	15.9800	-3.152%	12	13,365	+225.407%
2025-10-22	15.6000	16.5300	15.6000	16.5000	+4.497%	3	13,365	+215.152%
2025-10-21	15.5000	15.7900	15.5000	15.7900	+2.532%	3	13,365	+229.322%
2025-10-20	14.1000	15.4000	14.1000	15.4000	+14.498%	3	13,367	+237.662%
2025-10-16	13.7500	13.7500	13.4500	13.4500	-1.825%	2	13,365	+286.617%
2025-10-15	13.6000	13.7000	13.6000	13.7000	-7.744%	4	13,364	+279.562%
2025-10-13	14.6500	14.8500	14.6500	14.8500	-7.188%	2	13,364	+250.168%
2025-10-10	16.0000	16.0000	16.0000	16.0000	0.000%	4	13,364	+225.000%
2025-10-09	16.0000	16.0000	16.0000	16.0000	-0.312%	1	13,360	+225.000%
2025-10-08	16.0500	16.0500	16.0500	16.0500	-11.080%	1	13,360	+223.988%
2025-10-03	18.0500	18.0500	18.0500	18.0500	+4.035%	1	13,361	+188.089%
2025-10-02	17.9800	17.9800	17.3500	17.3500	-2.801%	2	13,361	+199.712%
2025-10-01	14.5000	18.5000	14.5000	17.8500	+36.260%	25	13,361	+191.317%
2025-09-30	10.6500	13.1000	10.6500	13.1000	+24.762%	11	13,380	+296.947%
2025-09-29	10.1300	10.5000	10.1300	10.5000	+2.941%	7	13,377	+395.238%
2025-09-26	10.0000	10.3000	10.0000	10.2000	+1.493%	7	13,375	+409.804%
2025-09-25	10.6000	10.6000	10.0500	10.0500	-9.459%	3	13,375	+417.413%
2025-09-24	11.1000	11.1000	11.1000	11.1000	-2.203%	2	13,373	+368.468%
2025-09-23	11.6600	12.2900	11.3000	11.3500	-1.986%	43	13,373	+358.150%
2025-09-22	11.5800	11.5800	11.5800	11.5800	-2.689%	1	13,342	+349.050%
2025-09-16	11.9500	11.9500	11.9000	11.9000	-2.459%	3	13,341	+336.975%
2025-09-15	12.2000	12.2000	12.2000	12.2000	-4.836%	1	13,339	+326.230%
2025-09-12	13.4000	13.4000	12.8000	12.8200	-8.754%	10	13,340	+305.616%
2025-09-11	14.0500	14.0500	14.0500	14.0500	+6.038%	1	13,341	+270.107%
2025-09-10	13.2500	13.2500	13.2500	13.2500	-1.852%	7	13,342	+292.453%
2025-09-09	13.5000	13.5000	13.5000	13.5000	+1.887%	1,000	13,349	+285.185%
2025-09-08	13.2500	13.2500	13.2500	13.2500	-1.852%	2	13,349	+292.453%
2025-09-04	13.4000	13.5000	13.4000	13.5000	+1.124%	7	13,351	+285.185%
2025-09-03	13.8400	13.8400	13.3500	13.3500	-4.643%	2	13,358	+289.513%
2025-09-02	14.0000	14.0500	14.0000	14.0000	+8.527%	6	13,359	+271.429%
2025-08-28	12.9000	12.9000	12.9000	12.9000	-9.219%	2	13,359	+303.101%
2025-08-26	14.2100	14.2100	14.2100	14.2100	-8.617%	1	13,359	+265.939%
2025-08-22	16.0200	16.0200	15.5000	15.5500	+0.323%	7	13,359	+234.405%
2025-08-21	15.9000	15.9000	15.5000	15.5000	+9.541%	6	13,365	+235.484%
2025-08-20	14.9500	14.9500	14.1500	14.1500	-1.462%	8	13,370	+267.491%
2025-08-19	14.3400	14.7000	14.3200	14.3600	0.000%	9	13,373	+262.117%
2025-08-18	14.1500	14.4700	14.1100	14.3600	+1.484%	16	13,377	+262.117%
2025-08-15	13.6400	14.1500	13.6400	14.1500	+5.993%	4	13,383	+267.491%
2025-08-14	12.8000	13.3500	12.8000	13.3500	+4.297%	2	13,384	+289.513%
2025-08-13	12.0500	12.8000	12.0500	12.8000	+9.029%	11	13,384	+306.250%
2025-08-12	11.5600	11.7400	11.5600	11.7400	+8.203%	2	13,388	+342.930%
2025-08-11	10.8500	10.8500	10.8500	10.8500	-0.092%	1	13,389	+379.263%
2025-08-07	10.8600	10.8600	10.8600	10.8600	-4.064%	2	13,390	+378.821%
2025-08-06	11.1500	11.3200	11.1500	11.3200	+0.177%	4	13,388	+359.364%
2025-08-04	10.6000	11.3000	10.6000	11.3000	+1.802%	14	13,389	+360.177%
2025-08-01	11.1000	11.1000	11.1000	11.1000	+1.370%	2	13,388	+368.468%
2025-07-31	11.7000	11.7000	10.9500	10.9500	-16.793%	8	13,388	+374.886%
2025-07-30	13.0000	13.1600	13.0000	13.1600	+3.622%	2	13,387	+295.137%
2025-07-29	11.5000	12.7000	11.2500	12.7000	-15.333%	6	13,387	+309.449%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+0.671%	2	13,387	+246.667%
2025-07-25	14.7900	14.9000	14.6300	14.9000	+1.499%	9	13,387	+248.993%
2025-07-24	14.2900	14.6800	14.2900	14.6800	+2.442%	4	13,385	+254.223%
2025-07-23	13.8000	14.3300	13.8000	14.3300	+21.750%	15	13,384	+262.875%
2025-07-21	11.7700	11.7700	11.7700	11.7700	-5.081%	1	13,384	+341.801%
2025-07-18	12.4300	12.4300	12.1700	12.4000	-9.621%	16	13,384	+319.355%
2025-07-16	13.9000	13.9000	13.7200	13.7200	+1.630%	2	13,385	+279.009%
2025-07-15	13.5000	13.5000	13.5000	13.5000	-6.961%	1	13,386	+285.185%
2025-07-14	15.1200	15.1200	14.5100	14.5100	-4.224%	2	13,386	+258.374%
2025-07-10	15.5000	15.5000	15.1500	15.1500	+2.712%	3	13,386	+243.234%
2025-07-09	14.8000	14.8500	13.8700	14.7500	+11.321%	23	13,387	+252.542%
2025-07-08	13.7000	13.9000	13.2500	13.2500	-1.414%	19,542	13,402	+292.453%
2025-07-03	14.0000	14.0000	13.4400	13.4400	-4.274%	14	20,045	+286.905%
2025-07-02	14.5000	14.5000	14.0400	14.0400	+5.643%	2	20,045	+270.370%
2025-07-01	14.2000	14.9200	13.2900	13.2900	+8.490%	109	20,045	+291.272%
2025-06-30	12.2500	12.2500	12.2500	12.2500	+3.028%	1	20,144	+324.490%
2025-06-27	12.1900	12.1900	11.8900	11.8900	-3.412%	5	20,145	+337.342%
2025-06-26	12.3100	12.3100	12.3100	12.3100	-5.308%	1	20,143	+322.421%
2025-06-25	13.0000	13.0000	12.9900	13.0000	0.000%	15	20,142	+300.000%
2025-06-24	14.4000	14.4000	13.0000	13.0000	+0.697%	2	20,129	+300.000%
2025-06-23	13.6000	13.6000	12.9100	12.9100	-0.692%	4	20,128	+302.789%
2025-06-20	13.0000	13.0000	13.0000	13.0000	+8.333%	2	20,127	+300.000%
2025-06-18	12.0000	12.0000	12.0000	12.0000	-5.512%	1	20,125	+333.333%
2025-06-17	13.7500	13.7500	12.7000	12.7000	-13.311%	7	20,125	+309.449%
2025-06-13	14.6500	14.6500	14.6500	14.6500	+1.034%	2	20,023	+254.949%
2025-06-12	14.5000	14.5000	14.5000	14.5000	+5.225%	1	20,024	+258.621%
2025-06-11	14.0000	14.0000	13.7500	13.7800	-9.043%	5	20,023	+277.358%
2025-06-10	13.8500	15.1500	13.8500	15.1500	+15.209%	9	20,026	+243.234%
2025-06-09	13.1600	13.3000	13.1500	13.1500	+1.544%	9	20,032	+295.437%
2025-06-06	13.0900	13.0900	12.9500	12.9500	+2.372%	8	20,032	+301.544%
2025-06-05	12.8500	12.8500	12.6500	12.6500	-1.938%	2	20,032	+311.067%
2025-06-04	12.7000	13.1000	12.7000	12.9000	+11.688%	5	20,035	+303.101%
2025-06-03	11.4000	11.5500	11.4000	11.5500	+3.587%	2	20,035	+350.216%
2025-06-02	11.1000	11.3500	11.1000	11.1500	-7.083%	3	20,035	+366.368%
2025-05-30	12.0000	12.0000	12.0000	12.0000	+3.448%	52	20,035	+333.333%
2025-05-29	11.6000	11.6000	11.6000	11.6000	+1.754%	3	20,061	+348.276%
2025-05-28	11.8000	11.8000	11.3000	11.4000	-8.800%	27	20,064	+356.140%
2025-05-27	12.5000	12.5000	12.5000	12.5000	-0.794%	2	20,065	+316.000%
2025-05-22	12.6000	12.6000	12.6000	12.6000	+5.000%	1,000	20,065	+312.698%
2025-05-21	12.0000	12.0000	12.0000	12.0000	-6.250%	1	19,065	+333.333%
2025-05-20	12.8000	12.8000	12.8000	12.8000	+4.490%	1	19,064	+306.250%
2025-05-19	12.1000	12.2500	12.0400	12.2500	+5.786%	5	19,065	+324.490%
2025-05-16	11.5500	11.5800	11.4000	11.5800	+8.224%	6	19,067	+349.050%
2025-05-15	10.0000	10.7000	10.0000	10.7000	+7.000%	700	19,064	+385.981%
2025-05-14	11.4500	11.4500	10.0000	10.0000	-14.530%	12	19,081	+420.000%
2025-05-13	12.0300	12.1500	11.7000	11.7000	-15.645%	5	19,081	+344.444%
2025-05-12	13.0000	13.8700	13.0000	13.8700	+12.764%	3	19,078	+274.910%
2025-05-08	11.8000	12.3600	11.8000	12.3000	-6.107%	8	19,079	+322.764%
2025-05-07	13.2000	13.3000	13.1000	13.1000	+0.769%	6	19,077	+296.947%
2025-05-06	14.4000	14.4000	12.9000	13.0000	-13.160%	23	19,073	+300.000%
2025-05-05	15.6500	15.6500	14.7000	14.9700	-3.107%	7	19,069	+247.361%
2025-05-02	15.7500	15.7800	15.4500	15.4500	-1.655%	56	19,065	+236.570%
2025-05-01	15.6000	15.7100	15.6000	15.7100	-5.928%	7	19,070	+230.999%
2025-04-30	16.5000	17.0500	16.3500	16.7000	+1.212%	7	19,073	+211.377%
2025-04-29	15.9500	16.9500	15.9400	16.5000	+5.431%	17	19,074	+215.152%
2025-04-28	16.2000	16.5500	15.1000	15.6500	+4.333%	3,051	19,072	+232.268%
2025-04-25	13.0000	15.1000	12.2000	15.0000	+15.385%	15,886	16,030	+246.667%
2025-04-24	11.9500	13.0500	11.4100	13.0000	-1.291%	8,243	8,234	+300.000%
2025-04-23	12.8200	13.1700	12.8200	13.1700	+7.423%	2	6	+294.837%
2025-04-21	12.0400	12.2600	12.0400	12.2600	-1.920%	2	5	+324.144%
2025-04-17	12.3600	12.5000	12.3600	12.5000	+9.170%	2	5	+316.000%
2025-04-16	11.4500	11.4500	11.4500	11.4500	-5.684%	1	5	+354.148%
2025-04-15	12.1400	12.1400	12.1400	12.1400	-6.182%	1	5	+328.336%
2025-04-14	12.6600	12.9400	12.6600	12.9400	-0.231%	2	4	+301.855%
2025-04-11	12.7400	12.9700	12.7400	12.9700	+2.773%	4	4	+300.925%
2025-04-09	12.6200	12.6200	12.6200	12.6200	-9.339%	4	4	+312.044%
2025-04-08	13.9200	13.9200	13.9200	13.9200	-13.968%	4	5	+273.563%
2025-04-02	16.1800	16.1800	16.1800	16.1800	-10.310%	1	1	+221.384%
2025-03-26	18.0400	18.0400	18.0400	18.0400	0.000%	1	1	+188.248%