Dark

MRK20270617C95
MRK Jun 17 2027 95.00 Call (MRK270617C00095000)
option OPRA

EOD

Sep 1, 2026

57.00-5.629%(-3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	56.4500	57.0000	56.4500	57.0000	-5.629%	2	120	0.000%
2026-08-26	60.4000	60.4000	60.4000	60.4000	+55.390%	1	122	-5.629%
2026-07-23	38.8700	38.8700	38.8700	38.8700	+11.057%	1	123	+46.643%
2026-06-25	35.0000	35.0000	35.0000	35.0000	+27.737%	1	123	+62.857%
2026-06-15	27.4000	27.4000	27.4000	27.4000	-9.481%	1	124	+108.029%
2026-06-12	29.8600	30.2700	29.8600	30.2700	+13.669%	4	124	+88.305%
2026-06-01	26.6300	26.6300	26.6300	26.6300	-15.460%	1	121	+114.044%
2026-05-26	31.5000	31.5000	31.5000	31.5000	+31.414%	1	121	+80.952%
2026-05-18	23.9700	23.9700	23.9700	23.9700	-5.444%	2	120	+137.797%
2026-05-05	25.3500	25.3500	25.3500	25.3500	+4.107%	1	120	+124.852%
2026-04-27	24.3500	24.3500	24.3500	24.3500	-8.630%	4	120	+134.086%
2026-04-23	26.6500	26.6500	26.6500	26.6500	-7.785%	2	124	+113.884%
2026-04-16	28.9000	28.9000	28.9000	28.9000	-9.828%	1	126	+97.232%
2026-04-13	32.0500	32.0500	32.0500	32.0500	-6.149%	1	126	+77.847%
2026-04-08	34.2000	34.2000	34.1500	34.1500	+4.434%	2	127	+66.911%
2026-04-02	32.6000	32.7000	32.5000	32.7000	+1.869%	14	133	+74.312%
2026-03-27	32.1000	32.1000	32.1000	32.1000	+2.720%	5	133	+77.570%
2026-03-26	31.2500	31.2500	31.2500	31.2500	+10.424%	2	136	+82.400%
2026-03-16	28.6500	28.6500	28.3000	28.3000	-2.076%	15	136	+101.413%
2026-03-13	28.9000	28.9000	28.9000	28.9000	+4.710%	5	125	+97.232%
2026-03-09	27.6000	27.6000	27.6000	27.6000	+0.546%	1	125	+106.522%
2026-03-05	27.4500	27.4500	27.4500	27.4500	-9.106%	2	125	+107.650%
2026-03-03	30.2000	30.2000	30.2000	30.2000	-2.107%	4	125	+88.742%
2026-02-26	30.7000	30.9500	30.7000	30.8500	-6.373%	25	129	+84.765%
2026-02-23	33.1700	33.1700	32.9500	32.9500	+2.329%	2	104	+72.989%
2026-02-19	32.2000	32.2000	32.2000	32.2000	+14.509%	3	103	+77.019%
2026-02-10	28.1200	28.1200	28.1200	28.1200	+39.900%	2	100	+102.703%
2026-01-28	20.1000	20.1000	20.1000	20.1000	-13.697%	6	98	+183.582%
2026-01-22	23.2900	23.2900	23.2900	23.2900	+1.041%	1	98	+144.740%
2026-01-21	23.0500	23.0500	23.0500	23.0500	+6.961%	4	98	+147.289%
2026-01-13	21.5500	21.5500	21.5500	21.5500	-9.833%	1	102	+164.501%
2026-01-09	23.9000	23.9000	23.9000	23.9000	+1.185%	2	102	+138.494%
2026-01-07	23.6200	23.6200	23.6200	23.6200	+6.637%	1	100	+141.321%
2026-01-06	22.1500	22.1500	22.1500	22.1500	+8.049%	1	101	+157.336%
2025-12-26	20.5000	20.5000	20.5000	20.5000	-0.534%	1	100	+178.049%
2025-12-24	20.7700	20.7700	20.6100	20.6100	+6.237%	2	100	+176.565%
2025-12-23	19.4000	19.4000	19.4000	19.4000	+12.791%	2	100	+193.814%
2025-12-19	16.8500	17.2800	16.8000	17.2000	+4.179%	24	100	+231.395%
2025-12-18	16.1000	16.9500	15.4300	16.5100	+3.252%	74	106	+245.245%
2025-12-17	15.3200	16.2000	15.0000	15.9900	+10.965%	43	101	+256.473%
2025-12-16	14.5900	14.8300	14.2900	14.4100	-11.973%	27	99	+295.559%
2025-12-15	15.9000	16.6100	15.0000	16.3700	+3.151%	34	91	+248.198%
2025-12-12	16.0500	16.0500	14.9300	15.8700	+6.296%	32	83	+259.168%
2025-12-11	14.7000	14.9300	14.4500	14.9300	+6.567%	11	78	+281.782%
2025-12-10	13.8200	14.4000	13.8200	14.0100	-0.285%	10	77	+306.852%
2025-12-09	13.7500	14.0500	13.1700	14.0500	-6.333%	39	79	+305.694%
2025-12-08	15.1100	15.1100	14.9700	15.0000	-2.597%	4	67	+280.000%
2025-12-05	15.4000	15.4000	15.4000	15.4000	-11.443%	1	66	+270.130%
2025-12-01	17.3900	17.3900	17.3900	17.3900	+21.779%	3	65	+227.775%
2025-11-18	13.8000	14.2800	13.6500	14.2800	+27.159%	4	62	+299.160%
2025-11-14	11.2300	11.2300	11.2300	11.2300	+8.502%	1	58	+407.569%
2025-11-11	9.6500	10.3500	9.5500	10.3500	+41.393%	6	61	+450.725%
2025-10-15	7.3200	7.3200	7.3200	7.3200	-3.046%	4	61	+678.689%
2025-10-13	7.5500	7.5500	7.5500	7.5500	-15.642%	1	61	+654.967%
2025-10-08	8.9500	8.9500	8.9500	8.9500	-4.278%	3	62	+536.872%
2025-10-07	9.4500	9.4500	9.3500	9.3500	-14.612%	5	54	+509.626%
2025-10-02	11.1000	11.1000	10.9500	10.9500	+12.308%	8	54	+420.548%
2025-10-01	9.9000	9.9000	9.7500	9.7500	+89.320%	10	46	+484.615%
2025-09-29	4.9100	5.1500	4.9100	5.1500	+0.980%	3	36	+1,006.796%
2025-09-26	5.1000	5.1000	5.1000	5.1000	-22.137%	3	35	+1,017.647%
2025-09-17	6.5500	6.5500	6.5500	6.5500	+5.645%	1	32	+770.229%
2025-09-16	6.2000	6.2000	6.2000	6.2000	-15.068%	1	32	+819.355%
2025-09-09	7.3000	7.3000	7.3000	7.3000	-3.183%	2	32	+680.822%
2025-09-02	7.8000	7.8000	7.5400	7.5400	-11.813%	7	33	+655.968%
2025-08-20	8.3000	8.5500	8.3000	8.5500	+4.268%	3	29	+566.667%
2025-08-19	8.2000	8.2000	8.2000	8.2000	+0.490%	1	29	+595.122%
2025-08-18	8.0100	8.1600	8.0000	8.1600	+7.794%	4	30	+598.529%
2025-08-15	7.4400	7.5700	7.4400	7.5700	+9.551%	2	31	+652.972%
2025-08-13	6.8700	6.9100	6.8700	6.9100	+11.272%	2	32	+724.891%
2025-08-08	6.1700	6.2100	6.1700	6.2100	+5.254%	2	31	+817.874%
2025-07-31	5.9300	5.9300	5.9000	5.9000	-6.646%	7	30	+866.102%
2025-07-29	6.3200	6.3200	6.3200	6.3200	-22.167%	6	23	+801.899%
2025-07-24	8.1200	8.1200	8.1200	8.1200	+0.870%	1	22	+601.970%
2025-07-23	8.0500	8.0500	8.0500	8.0500	+4.410%	1	23	+608.075%
2025-06-23	7.5300	7.7100	7.5300	7.7100	+11.739%	2	22	+639.300%
2025-06-18	6.9000	6.9000	6.9000	6.9000	-11.538%	1	22	+726.087%
2025-06-17	7.8000	7.8000	7.8000	7.8000	+9.859%	3	22	+630.769%
2025-05-30	6.9200	7.1000	6.9200	7.1000	+7.251%	4	19	+702.817%
2025-05-29	6.6200	6.6200	6.6200	6.6200	-11.379%	4	19	+761.027%
2025-05-27	7.2500	7.4700	7.1500	7.4700	+25.758%	4	15	+663.052%
2025-05-14	5.7300	5.9400	5.7300	5.9400	-23.846%	6	16	+859.596%
2025-05-12	7.8000	7.8000	7.8000	7.8000	+1.299%	1	20	+630.769%
2025-05-07	7.7000	7.7000	7.7000	7.7000	-3.990%	4	21	+640.260%
2025-05-06	8.0200	8.0200	8.0200	8.0200	-8.028%	1	17	+610.723%
2025-04-25	8.6400	8.7200	8.6400	8.7200	+12.516%	4	16	+553.670%
2025-04-24	7.8300	7.8600	7.7500	7.7500	-3.367%	9	16	+635.484%
2025-04-23	7.7500	8.0200	7.7500	8.0200	-1.956%	2	14	+610.723%
2025-04-22	7.9500	8.1800	7.9500	8.1800	+9.799%	2	13	+596.822%
2025-04-15	7.5000	7.5000	7.3000	7.4500	-14.368%	4	13	+665.101%
2025-04-09	8.7000	8.7000	8.7000	8.7000	-17.925%	5	11	+555.172%
2025-04-01	10.6000	10.6000	10.6000	10.6000	-11.074%	1	6	+437.736%
2025-03-28	11.9200	11.9200	11.9200	11.9200	-17.793%	2	6	+378.188%
2025-03-19	14.9500	14.9500	14.5000	14.5000	-1.695%	4	5	+293.103%
2025-03-13	14.7500	14.7500	14.7500	14.7500	-6.705%	1	1	+286.441%
2025-03-10	15.8100	15.8100	15.8100	15.8100	0.000%	1	1	+260.531%