Dark

MRK20271217C100
MRK Dec 17 2027 100.00 Call (MRK271217C00100000)
option OPRA

EOD

Jul 15, 2026

32.15+0.156%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	32.1500	32.1500	32.1500	32.1500	+0.156%	1	458	0.000%
2026-07-13	32.1000	32.1000	32.1000	32.1000	-3.021%	2	459	+0.156%
2026-07-09	33.1000	33.1000	33.1000	33.1000	-8.336%	3	459	-2.870%
2026-07-02	36.1100	36.1100	36.1100	36.1100	+2.877%	2	462	-10.966%
2026-06-26	35.1000	35.1000	35.1000	35.1000	+8.939%	10	462	-8.405%
2026-06-25	33.4500	33.4500	32.2200	32.2200	+31.510%	2	466	-0.217%
2026-06-18	24.5000	24.5000	24.5000	24.5000	-17.840%	1	467	+31.224%
2026-06-11	29.8200	29.8200	29.8200	29.8200	-1.908%	1	467	+7.814%
2026-06-05	30.4000	30.4000	30.4000	30.4000	+2.981%	22	467	+5.757%
2026-06-04	29.1000	29.5200	29.1000	29.5200	+6.957%	5	489	+8.909%
2026-05-29	27.6000	27.6000	27.6000	27.6000	-6.757%	4	489	+16.486%
2026-05-28	29.6000	29.6000	29.6000	29.6000	-3.110%	4	489	+8.615%
2026-05-22	30.8000	30.8000	30.5500	30.5500	+27.027%	3	489	+5.237%
2026-05-20	24.0500	24.0500	24.0500	24.0500	+1.050%	3	490	+33.680%
2026-05-18	23.8000	23.8000	23.8000	23.8000	-0.833%	3	491	+35.084%
2026-05-15	24.0000	24.0000	24.0000	24.0000	-0.826%	1	491	+33.958%
2026-05-14	24.2000	24.2000	24.2000	24.2000	+2.979%	1	492	+32.851%
2026-05-07	23.5000	23.5000	23.5000	23.5000	-3.689%	1	492	+36.809%
2026-05-06	24.5500	24.6500	24.4000	24.4000	-0.286%	7	492	+31.762%
2026-05-05	24.4700	24.4700	24.4700	24.4700	+9.388%	7	494	+31.385%
2026-05-01	22.3700	22.3700	22.3700	22.3700	-3.785%	1	500	+43.719%
2026-04-21	23.2500	23.2500	23.2500	23.2500	-13.084%	1	500	+38.280%
2026-04-16	26.7500	26.7500	26.7500	26.7500	-15.482%	3	500	+20.187%
2026-04-10	31.6500	31.6500	31.6500	31.6500	-2.315%	1	500	+1.580%
2026-04-09	32.3000	32.4000	32.3000	32.4000	+2.532%	2	499	-0.772%
2026-04-02	31.6000	31.6000	31.6000	31.6000	+7.776%	15	513	+1.741%
2026-03-30	31.3000	31.3100	29.3200	29.3200	-6.176%	8	513	+9.652%
2026-03-27	31.6500	31.6500	31.1500	31.2500	+2.291%	6	520	+2.880%
2026-03-26	30.5500	30.5500	30.5500	30.5500	+11.293%	5	521	+5.237%
2026-03-23	27.4500	27.4500	27.4500	27.4500	-11.793%	4	521	+17.122%
2026-03-02	31.1200	31.1200	31.1200	31.1200	+7.126%	1	525	+3.310%
2026-02-26	29.0500	29.0500	29.0500	29.0500	-5.682%	10	524	+10.671%
2026-02-19	30.8000	30.8000	30.8000	30.8000	-2.067%	1	534	+4.383%
2026-02-17	30.8200	31.4500	30.8200	31.4500	+2.110%	3	534	+2.226%
2026-02-13	30.7000	30.8000	30.7000	30.8000	+7.881%	40	535	+4.383%
2026-02-04	28.0600	28.5500	28.0500	28.5500	+14.200%	60	535	+12.609%
2026-02-03	25.0000	28.0000	25.0000	25.0000	+14.155%	18	536	+28.600%
2026-01-30	21.8000	21.9000	21.8000	21.9000	+6.466%	2	537	+46.804%
2026-01-23	20.5700	20.5700	20.5700	20.5700	-4.103%	4	537	+56.296%
2026-01-16	21.4500	21.4500	21.4500	21.4500	+0.047%	1	538	+49.883%
2026-01-12	21.4400	21.4400	21.4400	21.4400	-5.551%	1	538	+49.953%
2026-01-09	22.7000	22.7000	22.7000	22.7000	+4.128%	1	538	+41.630%
2026-01-08	21.8000	21.8000	21.8000	21.8000	+4.057%	1	539	+47.477%
2026-01-07	20.9500	20.9500	20.9500	20.9500	-1.365%	1	539	+53.461%
2026-01-06	21.3100	21.3100	21.2400	21.2400	+10.625%	6	540	+51.365%
2026-01-05	19.7000	19.7000	19.2000	19.2000	+1.857%	6	539	+67.448%
2025-12-30	18.8500	18.8500	18.8500	18.8500	-3.085%	3	539	+70.557%
2025-12-24	19.5100	19.5100	19.4500	19.4500	+17.523%	3	539	+65.296%
2025-12-19	16.7300	16.7300	16.5500	16.5500	+6.774%	4	539	+94.260%
2025-12-17	14.3200	15.5000	14.3200	15.5000	+4.659%	2	535	+107.419%
2025-12-15	14.8100	14.8100	14.8100	14.8100	+8.102%	1	535	+117.083%
2025-12-11	13.7000	13.7000	13.7000	13.7000	-4.530%	7	542	+134.672%
2025-12-08	14.3500	14.3500	14.3500	14.3500	-6.758%	1	542	+124.042%
2025-12-04	15.3900	15.4000	15.3900	15.3900	-1.975%	10	542	+108.902%
2025-12-02	16.0000	16.0000	15.6500	15.7000	-7.101%	250	552	+104.777%
2025-12-01	18.2100	18.2100	16.9000	16.9000	-7.397%	3	626	+90.237%
2025-11-28	18.2500	18.2500	18.2500	18.2500	-2.926%	1	625	+76.164%
2025-11-26	18.8500	18.8500	18.7700	18.8000	-3.836%	9	625	+71.011%
2025-11-25	17.0000	19.5500	17.0000	19.5500	+21.807%	17	625	+64.450%
2025-11-24	16.0000	16.2100	16.0000	16.0500	+3.548%	26	641	+100.312%
2025-11-21	14.0000	15.5000	14.0000	15.5000	+16.981%	16	663	+107.419%
2025-11-19	13.5000	13.5000	13.2500	13.2500	-1.852%	2	678	+142.642%
2025-11-18	11.2500	13.5000	11.2500	13.5000	+18.943%	15	679	+138.148%
2025-11-17	11.3500	11.3500	11.3500	11.3500	-3.814%	3	689	+183.260%
2025-11-14	11.8000	11.8000	11.8000	11.8000	-0.840%	2	692	+172.458%
2025-11-13	11.6500	11.9800	11.6300	11.9000	+8.478%	7	694	+170.168%
2025-11-12	11.0000	11.3200	10.9700	10.9700	+38.861%	23	694	+193.072%
2025-11-06	7.9000	7.9000	7.9000	7.9000	-3.067%	30	694	+306.962%
2025-10-30	8.1500	8.1500	8.1500	8.1500	-6.322%	1	676	+294.479%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-3.548%	2	675	+269.540%
2025-10-24	9.0200	9.0200	9.0200	9.0200	+3.678%	1	675	+256.430%
2025-10-21	8.7000	8.7000	8.7000	8.7000	+10.828%	10	674	+269.540%
2025-10-16	8.9500	8.9500	7.6100	7.8500	-4.268%	5	684	+309.554%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-8.889%	10	679	+292.073%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+3.093%	10	669	+257.222%
2025-10-09	8.7300	8.7300	8.7300	8.7300	+4.551%	1	679	+268.270%
2025-10-08	8.3500	8.3500	8.3500	8.3500	-1.765%	1	678	+285.030%
2025-10-07	8.9500	8.9500	8.5000	8.5000	-10.432%	5	674	+278.235%
2025-10-06	9.9500	9.9500	9.4900	9.4900	-7.864%	12	674	+238.778%
2025-10-03	10.3000	10.3000	10.3000	10.3000	+7.292%	3	673	+212.136%
2025-10-02	10.5800	10.5800	9.6000	9.6000	-6.796%	14	670	+234.896%
2025-10-01	8.1000	10.6000	8.1000	10.3000	+66.129%	72	668	+212.136%
2025-09-30	6.0000	6.2000	6.0000	6.2000	+20.388%	11	703	+418.548%
2025-09-26	5.0500	5.1500	5.0500	5.1500	+3.000%	5	714	+524.272%
2025-09-25	5.3200	5.3200	5.0000	5.0000	-15.966%	19	711	+543.000%
2025-09-23	6.1000	6.1000	5.9500	5.9500	-2.459%	4	701	+440.336%
2025-09-22	6.5000	6.5000	6.1000	6.1000	-1.613%	4	701	+427.049%
2025-09-19	6.2500	6.2500	6.2000	6.2000	0.000%	4	698	+418.548%
2025-09-16	6.2300	6.2300	6.2000	6.2000	-3.125%	11	695	+418.548%
2025-09-15	6.8000	6.8000	6.4000	6.4000	-7.914%	12	694	+402.344%
2025-09-12	6.9500	6.9500	6.9500	6.9500	-7.580%	1	683	+362.590%
2025-09-11	7.3000	7.5200	7.3000	7.5200	+8.986%	11	683	+327.527%
2025-09-09	7.2300	7.2300	6.9000	6.9000	-4.959%	4	683	+365.942%
2025-09-05	7.2600	7.2600	7.2600	7.2600	+8.358%	1	684	+342.837%
2025-09-04	6.9000	6.9000	6.7000	6.7000	-13.548%	3	684	+379.851%
2025-09-02	7.4000	7.9500	7.4000	7.7500	+10.714%	34	681	+314.839%
2025-08-29	7.0000	7.0000	7.0000	7.0000	+1.449%	30	681	+359.286%
2025-08-28	6.9000	6.9000	6.6400	6.9000	-10.968%	14	681	+365.942%
2025-08-25	7.8300	7.8400	7.7500	7.7500	-7.297%	19	673	+314.839%
2025-08-22	8.4800	8.4800	8.3600	8.3600	+10.728%	2	655	+284.569%
2025-08-20	7.6000	7.6000	7.5500	7.5500	-1.307%	5	656	+325.828%
2025-08-19	7.6500	7.6500	7.6500	7.6500	-0.649%	2	661	+320.261%
2025-08-18	7.7000	7.7500	7.6500	7.7000	+6.354%	5	663	+317.532%
2025-08-15	7.5000	7.5000	7.2400	7.2400	+22.712%	5	664	+344.061%
2025-08-11	6.3400	6.3400	5.9000	5.9000	-4.839%	2	664	+444.915%
2025-08-08	6.1700	6.2000	6.1700	6.2000	+3.333%	11	663	+418.548%
2025-08-07	5.7700	6.0000	5.7700	6.0000	+3.093%	4	663	+435.833%
2025-08-06	5.9200	5.9200	5.8200	5.8200	-6.129%	6	661	+452.405%
2025-08-05	6.2800	6.2800	5.9100	6.2000	+9.347%	6	659	+418.548%
2025-08-04	5.5400	5.6700	5.5200	5.6700	-0.526%	4	656	+467.019%
2025-08-01	5.5500	5.7000	5.5500	5.7000	+4.587%	2	656	+464.035%
2025-07-31	6.4500	6.4500	5.4500	5.4500	-18.657%	7	656	+489.908%
2025-07-30	7.2000	7.2000	6.7000	6.7000	+1.515%	26	653	+379.851%
2025-07-29	6.1500	6.7500	5.3100	6.6000	-21.522%	137	655	+387.121%
2025-07-28	8.5500	8.5500	8.4000	8.4100	+2.436%	8	558	+282.283%
2025-07-24	8.2100	8.2100	8.2100	8.2100	+2.753%	1	555	+291.596%
2025-07-23	7.8000	8.0100	7.8000	7.9900	+9.452%	4	555	+302.378%
2025-07-22	7.0500	7.3000	7.0500	7.3000	+15.873%	10	557	+340.411%
2025-07-21	6.6000	6.6000	6.2500	6.3000	-12.500%	36	562	+410.317%
2025-07-18	7.2000	7.2000	7.2000	7.2000	+1.551%	2	530	+346.528%
2025-07-17	7.0900	7.0900	7.0900	7.0900	-7.922%	1	528	+353.456%
2025-07-16	7.3000	7.7000	7.3000	7.7000	+2.667%	41	527	+317.532%
2025-07-15	7.6900	7.8300	7.2000	7.5000	-13.793%	27	508	+328.667%
2025-07-14	8.7000	8.7000	8.7000	8.7000	+6.748%	10	485	+269.540%
2025-07-11	8.1500	8.1500	8.1500	8.1500	-1.570%	1	475	+294.479%
2025-07-10	8.5000	8.5000	8.2800	8.2800	-2.588%	51	475	+288.285%
2025-07-09	8.5000	8.5000	8.5000	8.5000	+13.032%	1	524	+278.235%
2025-07-08	7.7700	7.9000	7.5000	7.5200	-4.204%	110	525	+327.527%
2025-07-03	8.1000	8.1000	7.8500	7.8500	-2.726%	17	427	+309.554%
2025-07-02	8.0700	8.0700	8.0700	8.0700	+4.805%	3	427	+298.389%
2025-07-01	7.7000	7.7000	7.7000	7.7000	+11.272%	4	421	+317.532%
2025-06-27	7.0000	7.0000	6.9200	6.9200	+1.765%	2	421	+364.595%
2025-06-26	7.3500	7.3500	6.8000	6.8000	-9.333%	2	421	+372.794%
2025-06-25	7.5000	7.5000	7.5000	7.5000	-1.445%	1	419	+328.667%
2025-06-24	8.0000	8.0000	7.2500	7.6100	+2.148%	44	420	+322.470%
2025-06-23	7.4500	7.4500	7.4500	7.4500	-2.614%	5	460	+331.544%
2025-06-20	7.6500	7.6500	7.6500	7.6500	+9.286%	14	460	+320.261%
2025-06-18	7.0000	7.0000	7.0000	7.0000	-10.371%	1	452	+359.286%
2025-06-17	7.8100	7.8100	7.8100	7.8100	-10.743%	40	452	+311.652%
2025-06-13	8.8000	8.8000	8.7500	8.7500	+0.690%	10	412	+267.429%
2025-06-12	8.2500	8.6900	8.2500	8.6900	+7.950%	10	409	+269.965%
2025-06-11	7.9700	8.0500	7.8800	8.0500	-3.012%	30	410	+299.379%
2025-06-10	8.3000	8.3000	8.3000	8.3000	+7.374%	1	380	+287.349%
2025-06-09	7.6800	7.7300	7.4500	7.7300	+1.711%	60	381	+315.912%
2025-06-06	7.6000	7.6000	7.6000	7.6000	+3.401%	2	361	+323.026%
2025-06-04	7.3000	7.5000	7.2600	7.3500	+7.299%	20	362	+337.415%
2025-06-03	6.8500	6.8500	6.8500	6.8500	+4.580%	1	363	+369.343%
2025-06-02	6.5500	6.5500	6.5500	6.5500	-5.755%	10	362	+390.840%
2025-05-30	6.7500	6.9500	6.7500	6.9500	-5.699%	20	353	+362.590%
2025-05-27	7.1000	7.3700	7.1000	7.3700	-1.733%	2	348	+336.228%
2025-05-23	7.2000	7.5000	7.2000	7.5000	+4.895%	4	348	+328.667%
2025-05-22	7.0000	7.1500	7.0000	7.1500	+1.132%	3	348	+349.650%
2025-05-21	7.3000	7.3000	7.0500	7.0700	-1.119%	162	347	+354.738%
2025-05-20	7.1500	7.1500	7.1500	7.1500	-0.694%	2	219	+349.650%
2025-05-19	6.6000	7.2000	6.6000	7.2000	+9.091%	13	219	+346.528%
2025-05-16	7.0500	7.0500	6.2000	6.6000	+8.197%	50	232	+387.121%
2025-05-15	5.8000	6.1000	5.7100	6.1000	+10.909%	5	244	+427.049%
2025-05-14	6.5000	6.5000	5.5000	5.5000	-24.138%	6	241	+484.545%
2025-05-13	7.4900	7.4900	7.2500	7.2500	-9.375%	6	237	+343.448%
2025-05-12	7.3800	8.0000	7.3800	8.0000	+17.130%	43	231	+301.875%
2025-05-09	6.8300	6.8300	6.8300	6.8300	-2.429%	20	195	+370.717%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-4.762%	15	195	+359.286%
2025-05-06	8.4400	8.4400	7.3500	7.3500	-19.053%	17	180	+337.415%
2025-05-05	9.0800	9.0800	9.0800	9.0800	+0.331%	1	165	+254.075%
2025-05-02	9.0500	9.0500	9.0500	9.0500	-2.162%	2	164	+255.249%
2025-05-01	9.1600	9.2500	9.1600	9.2500	-6.566%	11	163	+247.568%
2025-04-30	9.7500	9.9000	9.7500	9.9000	-1.000%	120	153	+224.747%
2025-04-29	10.0000	10.0000	10.0000	10.0000	+8.108%	2	86	+221.500%
2025-04-28	8.7000	9.2500	8.7000	9.2500	+4.875%	45	84	+247.568%
2025-04-25	6.9800	8.8200	6.9800	8.8200	+26.906%	26	84	+264.512%
2025-04-24	6.4000	6.9500	6.3600	6.9500	-9.740%	6	81	+362.590%
2025-04-23	7.7000	7.7000	7.7000	7.7000	+1.987%	2	76	+317.532%
2025-04-22	7.5000	7.6000	7.5000	7.5500	+10.219%	51	74	+325.828%
2025-04-21	6.8700	6.8700	6.8500	6.8500	-2.143%	11	55	+369.343%
2025-04-17	7.1200	7.1200	7.0000	7.0000	+6.061%	6	39	+359.286%
2025-04-16	6.6000	6.6000	6.6000	6.6000	-11.171%	1	39	+387.121%
2025-04-15	7.1600	7.4300	7.1500	7.4300	+0.405%	7	39	+332.705%
2025-04-11	7.4000	7.4000	7.4000	7.4000	+10.283%	2	32	+334.459%
2025-04-10	6.7100	6.7100	6.7100	6.7100	-16.125%	1	33	+379.136%
2025-04-07	7.3500	8.0000	7.3500	8.0000	-20.000%	15	33	+301.875%
2025-04-03	10.0000	10.0000	10.0000	10.0000	-11.348%	1	19	+221.500%
2025-03-28	11.0600	11.2800	11.0600	11.2800	+10.588%	4	18	+185.018%
2025-03-27	10.2000	10.2000	10.2000	10.2000	+0.990%	1	18	+215.196%
2025-03-25	11.4000	11.4000	10.0500	10.1000	-12.554%	13	17	+218.317%
2025-03-17	11.5500	11.5500	11.5500	11.5500	-14.760%	1	12	+178.355%
2025-03-12	13.5500	13.5500	13.5500	13.5500	-9.667%	1	11	+137.269%
2025-03-10	15.0000	15.0000	15.0000	15.0000	+21.852%	5	10	+114.333%
2025-03-05	12.3100	12.3100	12.3100	12.3100	0.000%	10	10	+161.170%