Dark

MRK20270617C85
MRK Jun 17 2027 85.00 Call (MRK270617C00085000)
option OPRA

Inactive

Jun 26, 2026

44.57+35.471%(+11.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	44.5700	44.5700	44.5700	44.5700	+35.471%	1	161	0.000%
2026-05-06	32.9000	32.9000	32.9000	32.9000	+4.378%	1	162	+35.471%
2026-04-27	31.5200	31.5200	31.5200	31.5200	-21.042%	2	161	+41.402%
2026-04-08	39.9200	39.9200	39.9200	39.9200	+0.732%	2	161	+11.648%
2026-03-27	39.5300	39.6300	39.5300	39.6300	+13.067%	6	163	+12.465%
2026-03-13	36.5200	36.5200	35.0500	35.0500	+2.127%	3	165	+27.161%
2026-03-06	34.3200	34.3200	34.3200	34.3200	-9.446%	1	166	+29.866%
2026-03-05	37.9000	37.9000	37.9000	37.9000	-9.762%	3	165	+17.599%
2026-02-27	42.0000	42.0000	42.0000	42.0000	+7.692%	4	168	+6.119%
2026-02-13	39.0000	39.0000	39.0000	39.0000	+1.483%	4	176	+14.282%
2026-02-12	38.4300	38.4300	38.4300	38.4300	+3.893%	1	176	+15.977%
2026-02-03	36.9900	36.9900	36.9900	36.9900	+37.765%	1	176	+20.492%
2026-01-27	26.8500	26.8500	26.8500	26.8500	-4.448%	1	176	+65.996%
2026-01-20	28.1000	28.1000	28.1000	28.1000	-6.333%	1	176	+58.612%
2026-01-15	30.0000	30.0000	30.0000	30.0000	+3.986%	1	176	+48.567%
2026-01-06	28.8500	28.8500	28.8500	28.8500	+5.678%	3	177	+54.489%
2026-01-05	27.3000	27.3000	27.3000	27.3000	+5.000%	1	180	+63.260%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-0.269%	1	180	+71.423%
2025-12-31	26.1100	26.1100	26.0700	26.0700	+1.637%	7	175	+70.963%
2025-12-23	25.6500	25.6500	25.6500	25.6500	+22.727%	1	175	+73.762%
2025-12-12	20.9000	20.9000	20.9000	20.9000	+7.179%	1	176	+113.254%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-1.015%	2	178	+128.564%
2025-12-10	19.1000	19.7000	19.1000	19.7000	+5.067%	4	178	+126.244%
2025-12-09	18.7500	18.7500	18.7500	18.7500	-16.107%	1	177	+137.707%
2025-12-02	22.3500	22.3500	22.3500	22.3500	+23.823%	1	176	+99.418%
2025-11-19	18.9500	19.0000	18.0500	18.0500	+3.143%	29	176	+146.925%
2025-11-14	17.5000	17.5000	17.5000	17.5000	+12.903%	1	183	+154.686%
2025-11-12	15.5000	15.5000	15.5000	15.5000	+6.164%	1	184	+187.548%
2025-11-11	14.5000	14.6000	14.5000	14.6000	+8.148%	39	185	+205.274%
2025-10-24	13.5000	13.5000	13.5000	13.5000	+5.882%	1	190	+230.148%
2025-10-23	12.7500	12.7500	12.7500	12.7500	+0.315%	1	191	+249.569%
2025-10-20	11.5000	12.7100	11.5000	12.7100	+14.401%	13	190	+250.669%
2025-10-15	11.3100	11.9000	11.1100	11.1100	-13.876%	17	178	+301.170%
2025-10-08	13.1500	13.1500	12.8500	12.9000	-4.797%	11	161	+245.504%
2025-10-07	13.4000	13.5500	13.3500	13.5500	-4.375%	32	121	+228.930%
2025-10-02	14.4500	14.4500	14.1700	14.1700	-7.386%	4	121	+214.538%
2025-10-01	15.3000	15.3500	15.3000	15.3000	+44.340%	13	117	+191.307%
2025-09-30	10.6000	10.6000	10.6000	10.6000	+26.190%	1	117	+320.472%
2025-09-29	8.4000	8.4000	8.4000	8.4000	-5.085%	1	117	+430.595%
2025-09-24	8.8500	8.8500	8.8500	8.8500	-4.839%	1	116	+403.616%
2025-09-23	9.3000	9.3000	9.3000	9.3000	-7.555%	1	115	+379.247%
2025-09-18	10.1700	10.1700	10.0600	10.0600	-2.045%	4	114	+343.042%
2025-09-17	10.2700	10.2700	10.2700	10.2700	-9.115%	3	118	+333.982%
2025-09-12	11.1700	11.3000	11.1700	11.3000	+6.103%	4	116	+294.425%
2025-09-10	10.6500	10.6500	10.6500	10.6500	-4.911%	4	112	+318.498%
2025-09-09	11.2000	11.2000	11.2000	11.2000	+6.667%	27	108	+297.946%
2025-09-08	10.5000	10.5000	10.5000	10.5000	-5.405%	1	108	+324.476%
2025-09-05	11.1000	11.1000	11.1000	11.1000	-5.532%	27	107	+301.532%
2025-09-02	11.5000	11.7500	11.4200	11.7500	+10.849%	10	80	+279.319%
2025-08-28	10.6000	10.6000	10.6000	10.6000	-5.778%	4	72	+320.472%
2025-08-27	11.2500	11.2500	11.2500	11.2500	-6.172%	2	68	+296.178%
2025-08-26	11.9900	11.9900	11.9900	11.9900	-5.739%	2	66	+271.726%
2025-08-20	12.6500	12.7200	12.6500	12.7200	+4.262%	2	64	+250.393%
2025-08-19	11.9700	12.2000	11.9700	12.2000	+2.867%	3	63	+265.328%
2025-08-18	11.7100	11.8600	11.7100	11.8600	+4.770%	2	64	+275.801%
2025-08-15	11.3200	11.3200	11.3200	11.3200	+3.853%	2	63	+293.728%
2025-08-14	10.7700	10.9000	10.7700	10.9000	+4.909%	2	63	+308.899%
2025-08-13	10.2100	10.6700	10.2100	10.3900	+13.552%	8	62	+328.970%
2025-08-11	9.0900	9.1500	9.0900	9.1500	-3.785%	2	61	+387.104%
2025-08-08	9.3800	9.5100	9.3800	9.5100	+0.105%	2	60	+368.665%
2025-07-31	9.5000	9.5000	9.5000	9.5000	-1.042%	2	60	+369.158%
2025-07-29	9.0000	9.6000	9.0000	9.6000	-24.171%	3	60	+364.271%
2025-07-28	12.6600	12.6600	12.6600	12.6600	+4.715%	1	62	+252.054%
2025-07-25	12.0900	12.0900	12.0900	12.0900	+1.426%	1	61	+268.652%
2025-07-24	12.0500	12.0500	11.9200	11.9200	+0.761%	2	61	+273.909%
2025-07-23	11.7000	11.8300	11.7000	11.8300	+8.037%	2	60	+276.754%
2025-07-15	10.9500	10.9500	10.9500	10.9500	-10.466%	20	59	+307.032%
2025-07-14	12.2300	12.2300	12.2300	12.2300	+7.281%	2	39	+264.432%
2025-07-08	11.4000	11.4000	11.4000	11.4000	-0.437%	1	37	+290.965%
2025-07-07	11.4500	11.4500	11.4500	11.4500	-6.835%	1	38	+289.258%
2025-07-02	12.2900	12.2900	12.2900	12.2900	+2.076%	1	37	+262.653%
2025-07-01	12.5000	12.5000	12.0400	12.0400	+2.468%	3	38	+270.183%
2025-06-24	11.7500	11.7500	11.7500	11.7500	+8.295%	2	38	+279.319%
2025-06-20	10.8500	10.8500	10.8500	10.8500	-11.789%	2	38	+310.783%
2025-06-13	12.3000	12.3000	12.3000	12.3000	+2.500%	2	37	+262.358%
2025-06-12	11.9000	12.0000	11.9000	12.0000	+1.781%	5	37	+271.417%
2025-06-11	11.6500	11.8300	11.6500	11.7900	+9.167%	3	36	+278.032%
2025-06-05	10.5500	10.8000	10.5500	10.8000	+10.883%	2	35	+312.685%
2025-06-03	9.5300	9.7400	9.5300	9.7400	+2.526%	2	35	+357.598%
2025-06-02	9.3000	9.5000	9.3000	9.5000	-7.317%	2	35	+369.158%
2025-05-27	10.2500	10.2500	10.2500	10.2500	-2.567%	11	35	+334.829%
2025-05-23	10.5300	10.5300	10.5200	10.5200	+0.190%	34	55	+323.669%
2025-05-20	10.5000	10.5000	10.5000	10.5000	+10.643%	1	55	+324.476%
2025-05-16	9.5000	9.5000	9.4700	9.4900	-5.100%	56	55	+369.652%
2025-05-13	10.1000	10.1000	10.0000	10.0000	-0.990%	2	27	+345.700%
2025-05-12	10.1000	10.1000	10.1000	10.1000	-2.885%	1	25	+341.287%
2025-05-08	10.0000	10.4000	10.0000	10.4000	-29.492%	5	26	+328.558%
2025-04-30	14.7500	14.7500	14.7500	14.7500	+31.345%	2	21	+202.169%
2025-04-23	11.0500	11.2300	11.0500	11.2300	-1.750%	2	19	+296.883%
2025-04-22	11.1900	11.4300	11.1900	11.4300	+8.857%	2	18	+289.939%
2025-04-21	10.2700	10.5000	10.2700	10.5000	-1.685%	2	17	+324.476%
2025-04-17	10.5300	10.6800	10.5300	10.6800	-2.287%	2	16	+317.322%
2025-04-14	10.7200	10.9300	10.7200	10.9300	-7.764%	2	16	+307.777%
2025-04-08	11.8500	11.8500	11.8500	11.8500	-28.485%	4	15	+276.118%
2025-03-31	16.5700	16.5700	16.5700	16.5700	+9.013%	10	15	+168.980%
2025-03-25	15.2000	15.2000	15.2000	15.2000	-23.426%	1	7	+193.224%
2025-03-17	19.6800	19.8500	19.6800	19.8500	-4.567%	3	6	+124.534%
2025-03-14	20.8000	20.8000	20.8000	20.8000	+8.052%	2	3	+114.279%
2025-03-04	19.3200	19.7000	19.2500	19.2500	0.000%	3	3	+131.532%