Dark

MRK20270617C90
MRK Jun 17 2027 90.00 Call (MRK270617C00090000)
option OPRA

Inactive

Jun 30, 2026

41.80+9.942%(+3.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	41.8000	41.8000	41.8000	41.8000	+9.942%	2	1,444	0.000%
2026-06-25	38.0200	38.0200	38.0200	38.0200	+10.910%	3	1,446	+9.942%
2026-05-28	34.3600	34.3600	34.2800	34.2800	-2.057%	18	1,446	+21.937%
2026-05-26	35.3000	35.3000	35.0000	35.0000	+23.588%	2	1,447	+19.429%
2026-05-14	28.2900	28.3200	28.2500	28.3200	-1.973%	18	1,447	+47.599%
2026-05-13	28.8900	28.8900	28.8900	28.8900	+0.313%	3	1,445	+44.687%
2026-05-05	28.8000	28.8000	28.8000	28.8000	+2.418%	1	1,445	+45.139%
2026-05-01	28.5000	28.5000	28.1200	28.1200	-13.210%	3	1,443	+48.649%
2026-04-15	32.4000	32.4000	32.4000	32.4000	-12.527%	1	1,443	+29.012%
2026-04-01	37.0400	37.0400	37.0400	37.0400	+21.842%	1	1,444	+12.851%
2026-03-06	30.4000	30.4000	30.4000	30.4000	-1.777%	2	1,445	+37.500%
2026-03-05	30.9500	30.9500	30.9500	30.9500	-15.043%	1	1,444	+35.057%
2026-02-19	36.4300	36.4300	36.4300	36.4300	+12.612%	3	1,443	+14.741%
2026-02-10	32.3500	32.3500	32.3500	32.3500	-11.248%	10	1,446	+29.212%
2026-02-05	36.4500	36.4500	36.4500	36.4500	+11.468%	1	1,446	+14.678%
2026-02-04	34.2000	34.2000	32.7000	32.7000	+3.810%	16	1,446	+27.829%
2026-02-03	32.1000	32.1000	31.5000	31.5000	+10.024%	3	1,448	+32.698%
2026-02-02	28.0000	28.6300	28.0000	28.6300	+19.641%	4	1,450	+46.001%
2026-01-28	23.9300	23.9300	23.9300	23.9300	-2.327%	4	1,450	+74.676%
2026-01-23	24.5000	24.5000	24.5000	24.5000	-5.222%	2	1,446	+70.612%
2026-01-22	25.8500	25.8500	25.8500	25.8500	+2.579%	4	1,444	+61.702%
2026-01-20	25.2000	25.2000	25.2000	25.2000	+0.599%	1	1,444	+65.873%
2026-01-16	25.0500	25.0500	25.0500	25.0500	-10.536%	1	1,445	+66.866%
2026-01-08	28.0000	28.0000	28.0000	28.0000	+7.734%	10	1,445	+49.286%
2026-01-06	25.9900	25.9900	25.9900	25.9900	+11.929%	2	1,445	+60.831%
2025-12-30	23.2200	23.2200	23.2200	23.2200	-2.845%	1	1,445	+80.017%
2025-12-29	23.9000	23.9000	23.9000	23.9000	+9.132%	4	1,444	+74.895%
2025-12-22	22.0000	22.0000	21.9000	21.9000	+31.059%	11	1,444	+90.868%
2025-12-10	16.2500	16.7100	16.2500	16.7100	+5.227%	5	1,454	+150.150%
2025-12-09	15.8800	15.8800	15.8800	15.8800	-23.359%	10	1,453	+163.224%
2025-12-01	20.7200	20.7200	20.7200	20.7200	-7.500%	14	1,453	+101.737%
2025-11-26	22.4000	22.4000	22.4000	22.4000	+1.818%	8	1,439	+86.607%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+12.821%	1	1,439	+90.000%
2025-11-24	20.2000	20.2000	19.5000	19.5000	+32.383%	3	1,439	+114.359%
2025-11-19	15.9500	15.9500	14.7300	14.7300	-11.638%	3	1,439	+183.775%
2025-11-18	16.5500	17.0300	16.5500	16.6700	+15.124%	10	1,441	+150.750%
2025-11-13	14.4800	14.4800	14.4800	14.4800	+18.883%	1	1,436	+188.674%
2025-11-11	11.2500	12.1800	11.2500	12.1800	+19.412%	20	1,430	+243.186%
2025-11-10	10.0200	10.2000	10.0200	10.2000	+2.513%	3	1,430	+309.804%
2025-11-07	10.0000	10.0000	8.4500	9.9500	+6.989%	402	1,429	+320.101%
2025-11-05	9.3000	9.3000	9.3000	9.3000	+16.250%	2	1,429	+349.462%
2025-11-03	8.0000	8.0000	8.0000	8.0000	-21.027%	1	1,428	+422.500%
2025-10-31	10.1300	10.1300	10.1300	10.1300	-7.064%	2	1,428	+312.636%
2025-10-29	10.9000	10.9000	10.9000	10.9000	+5.825%	2	1,428	+283.486%
2025-10-27	10.7200	10.7200	10.3000	10.3000	-3.738%	12	1,428	+305.825%
2025-10-23	10.7000	10.7000	10.7000	10.7000	+16.304%	5	1,428	+290.654%
2025-10-17	9.2000	9.2000	9.2000	9.2000	-2.954%	1	1,428	+354.348%
2025-10-16	9.4400	9.5200	9.4400	9.4800	+3.268%	4	1,428	+340.928%
2025-10-15	9.1800	9.1800	9.1800	9.1800	-10.960%	4	1,428	+355.338%
2025-10-13	10.3100	10.3100	10.3100	10.3100	-7.117%	2	1,426	+305.432%
2025-10-10	9.4000	11.1000	9.1500	11.1000	+3.256%	5	1,426	+276.577%
2025-10-09	10.7500	10.7500	10.7500	10.7500	+0.467%	4	1,425	+288.837%
2025-10-08	10.9000	10.9000	10.6500	10.7000	-22.464%	406	1,425	+290.654%
2025-10-06	13.8000	13.8000	13.8000	13.8000	+21.053%	2	1,027	+202.899%
2025-10-03	11.4000	11.4000	11.4000	11.4000	-5.000%	1	1,027	+266.667%
2025-10-02	12.0000	12.0000	12.0000	12.0000	+0.167%	1	1,027	+248.333%
2025-10-01	10.4000	12.1000	10.4000	11.9800	+31.648%	7	1,027	+248.915%
2025-09-30	7.8500	9.1000	7.8500	9.1000	+36.842%	3	1,027	+359.341%
2025-09-29	6.6500	6.6500	6.6000	6.6500	+1.994%	16	1,027	+528.571%
2025-09-26	6.5200	6.5200	6.5200	6.5200	-9.444%	16	1,037	+541.104%
2025-09-24	7.2000	7.2000	7.2000	7.2000	-4.636%	40	1,021	+480.556%
2025-09-22	7.8000	7.8000	7.5500	7.5500	-6.790%	16	1,061	+453.642%
2025-09-15	8.4500	8.4500	8.1000	8.1000	-5.263%	8	1,061	+416.049%
2025-08-28	8.5500	8.5500	8.5500	8.5500	-9.043%	4	1,054	+388.889%
2025-08-27	9.4000	9.4000	9.4000	9.4000	-16.071%	1	1,054	+344.681%
2025-08-22	11.2000	11.2000	11.2000	11.2000	+16.667%	3	1,054	+273.214%
2025-08-20	10.4300	10.6100	9.6000	9.6000	-3.323%	3	1,054	+335.417%
2025-08-19	9.8900	9.9300	9.8900	9.9300	+1.327%	2	1,053	+320.947%
2025-08-18	9.6500	9.8000	9.6500	9.8000	+3.158%	2	1,053	+326.531%
2025-08-15	9.5000	9.5000	9.5000	9.5000	+6.027%	2	1,054	+340.000%
2025-08-14	8.8500	9.0300	8.8500	8.9600	+4.065%	3	1,054	+366.518%
2025-08-13	8.4000	8.6100	8.4000	8.6100	+19.417%	2	1,055	+385.482%
2025-08-07	7.1700	7.2100	7.1700	7.2100	+7.612%	2	1,056	+479.750%
2025-07-31	6.7000	6.7000	6.7000	6.7000	-15.723%	1	1,057	+523.881%
2025-07-29	7.9500	7.9500	7.9500	7.9500	-21.675%	10	1,056	+425.786%
2025-07-28	10.1500	10.1500	10.1500	10.1500	-7.727%	1,000	1,052	+311.823%
2025-07-25	10.2000	11.0000	10.2000	11.0000	+11.675%	2	122	+280.000%
2025-07-23	10.0000	10.1500	9.8500	9.8500	+25.478%	8	121	+324.365%
2025-07-21	7.8500	7.8500	7.8500	7.8500	-7.647%	1	124	+432.484%
2025-07-18	8.5000	8.5000	8.5000	8.5000	-10.995%	1	123	+391.765%
2025-07-08	9.5500	9.5500	9.5500	9.5500	-0.521%	1	122	+337.696%
2025-06-24	9.6000	9.6000	9.6000	9.6000	+2.564%	1	121	+335.417%
2025-06-23	9.0600	9.3600	9.0600	9.3600	-8.772%	2	120	+346.581%
2025-06-16	10.2600	10.2600	10.2600	10.2600	-0.581%	3	120	+307.407%
2025-06-10	10.3200	10.3200	10.3200	10.3200	+11.568%	40	117	+305.039%
2025-06-09	9.2500	9.2500	9.2500	9.2500	+16.060%	1	80	+351.892%
2025-06-02	7.7600	7.9700	7.7600	7.9700	-6.784%	2	81	+424.467%
2025-05-30	8.5500	8.5500	8.5500	8.5500	+5.556%	4	81	+388.889%
2025-05-29	7.9500	8.1000	7.9500	8.1000	+0.124%	2	83	+416.049%
2025-05-28	8.0900	8.0900	8.0900	8.0900	-7.543%	2	83	+416.687%
2025-05-27	8.5500	8.7500	8.5500	8.7500	-4.372%	2	81	+377.714%
2025-05-20	9.1500	9.1500	9.1500	9.1500	+19.141%	1	81	+356.831%
2025-05-16	7.6800	7.6800	7.6800	7.6800	+12.610%	66	81	+444.271%
2025-05-15	6.8200	6.8200	6.8200	6.8200	-2.011%	3	81	+512.903%
2025-05-14	7.4600	7.8000	6.9600	6.9600	-17.143%	122	78	+500.575%
2025-05-09	8.2700	8.5600	8.2700	8.4000	-11.579%	210	157	+397.619%
2025-05-07	9.3400	9.6000	9.3400	9.5000	-20.833%	45	56	+340.000%
2025-04-30	12.0000	12.0000	12.0000	12.0000	+1.180%	1	11	+248.333%
2025-04-29	11.8600	11.8600	11.8600	11.8600	+4.956%	1	11	+252.445%
2025-04-28	11.3000	11.3000	11.3000	11.3000	+26.682%	1	11	+269.912%
2025-04-24	8.9200	8.9200	8.9200	8.9200	-6.303%	2	10	+368.610%
2025-04-23	9.2100	9.5200	9.2100	9.5200	-1.856%	2	8	+339.076%
2025-04-22	9.4900	9.7000	9.4900	9.7000	+8.744%	2	7	+330.928%
2025-04-17	8.9200	8.9200	8.9200	8.9200	-4.904%	1	8	+368.610%
2025-04-11	9.1500	9.3800	8.8500	9.3800	-26.142%	12	8	+345.629%
2025-04-03	12.7000	12.7000	12.7000	12.7000	-7.164%	1	4	+229.134%
2025-03-28	13.6800	13.6800	13.6800	13.6800	+8.831%	2	3	+205.556%
2025-03-25	12.4500	12.5700	12.4500	12.5700	0.000%	3	3	+232.538%