Dark

MRK20271217C105
MRK Dec 17 2027 105.00 Call (MRK271217C00105000)
option OPRA

EOD

Jul 15, 2026

29.65+0.338%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	29.6500	29.6500	29.6500	29.6500	+0.338%	1	252	0.000%
2026-07-09	29.5500	29.5500	29.5500	29.5500	+26.282%	1	252	+0.338%
2026-06-15	23.4000	23.4000	23.4000	23.4000	-14.754%	2	253	+26.709%
2026-06-11	27.4500	27.4500	27.4500	27.4500	+5.172%	3	254	+8.015%
2026-06-04	26.1000	26.1000	26.1000	26.1000	+13.232%	3	251	+13.602%
2026-06-02	23.0500	23.0500	23.0500	23.0500	-11.686%	1	248	+28.633%
2026-05-22	26.1000	26.1000	26.1000	26.1000	+12.743%	4	247	+13.602%
2026-05-21	23.1500	23.1500	23.1500	23.1500	+7.176%	2	243	+28.078%
2026-05-20	21.6000	21.6000	21.6000	21.6000	+1.171%	3	243	+37.269%
2026-05-14	21.3500	21.3500	21.3500	21.3500	-0.928%	1	246	+38.876%
2026-05-01	22.1000	22.1000	21.5500	21.5500	+9.558%	6	246	+37.587%
2026-04-29	19.6700	19.6700	19.6700	19.6700	-1.895%	2	246	+50.737%
2026-04-27	20.0500	20.0500	20.0500	20.0500	-4.886%	2	246	+47.880%
2026-04-24	21.2000	21.2000	21.0800	21.0800	-28.177%	2	244	+40.655%
2026-04-09	29.1000	29.3500	29.1000	29.3500	+6.341%	2	245	+1.022%
2026-04-08	27.6000	27.6000	27.6000	27.6000	+4.545%	2	245	+7.428%
2026-03-30	26.4000	26.4000	26.4000	26.4000	-2.222%	1	247	+12.311%
2026-03-25	27.0000	27.0000	27.0000	27.0000	+2.311%	1	248	+9.815%
2026-03-04	26.3900	26.3900	26.3900	26.3900	-1.346%	100	247	+12.353%
2026-03-03	26.7500	26.7500	26.7500	26.7500	-5.007%	1	317	+10.841%
2026-03-02	28.1600	28.1600	28.1600	28.1600	+8.266%	1	318	+5.291%
2026-02-26	26.0100	26.0100	26.0100	26.0100	-9.088%	1	318	+13.995%
2026-02-23	29.0000	29.0000	28.6100	28.6100	+1.095%	2	318	+3.635%
2026-02-17	28.3000	28.3000	28.3000	28.3000	-0.702%	3	319	+4.770%
2026-02-06	28.2800	28.5000	28.2800	28.5000	+3.373%	2	322	+4.035%
2026-02-05	27.0500	27.5700	27.0500	27.5700	+52.405%	4	324	+7.544%
2026-01-29	18.0900	18.0900	18.0900	18.0900	+5.666%	1	328	+63.903%
2026-01-28	17.1200	17.1200	17.1200	17.1200	-3.058%	1	327	+73.189%
2026-01-27	17.6600	17.6600	17.6600	17.6600	-10.127%	2	327	+67.894%
2026-01-20	19.6500	19.6500	19.6500	19.6500	+6.678%	2	325	+50.891%
2026-01-16	18.3900	18.4200	18.3900	18.4200	-7.344%	29	321	+60.966%
2026-01-08	20.1000	20.1000	19.8800	19.8800	+5.745%	2	321	+49.145%
2026-01-07	18.8000	18.8000	18.8000	18.8000	-1.571%	1	320	+57.713%
2026-01-06	19.1000	19.1000	19.1000	19.1000	+15.130%	1	321	+55.236%
2026-01-05	16.5900	16.5900	16.5900	16.5900	-0.060%	2	323	+78.722%
2026-01-02	16.1000	16.6000	16.1000	16.6000	+0.606%	3	323	+78.614%
2025-12-31	16.5000	16.5000	16.5000	16.5000	-2.597%	1	324	+79.697%
2025-12-30	16.9400	16.9400	16.9400	16.9400	+2.356%	3	324	+75.030%
2025-12-26	16.5500	16.5500	16.5500	16.5500	+37.344%	3	324	+79.154%
2025-12-16	12.0500	12.0500	12.0500	12.0500	-8.225%	1	324	+146.058%
2025-12-15	13.1300	13.1300	13.1300	13.1300	+8.066%	3	324	+125.819%
2025-12-12	12.1500	12.1500	12.1500	12.1500	-12.401%	1	324	+144.033%
2025-12-04	13.8700	13.8700	13.8700	13.8700	-6.599%	2	325	+113.771%
2025-12-01	14.8500	14.8500	14.8500	14.8500	+8.871%	1	323	+99.663%
2025-11-24	14.0000	14.0000	13.6400	13.6400	+14.238%	4	322	+117.375%
2025-11-21	11.9500	11.9700	11.9400	11.9400	+13.068%	100	322	+148.325%
2025-11-19	11.0000	11.0000	10.5600	10.5600	-8.174%	3	233	+180.777%
2025-11-18	11.3100	11.5000	11.2000	11.5000	+28.348%	7	231	+157.826%
2025-11-17	8.9600	8.9600	8.9600	8.9600	-17.037%	1	232	+230.915%
2025-11-14	9.2700	10.8000	9.2700	10.8000	+12.971%	10	232	+174.537%
2025-11-13	9.5600	9.5600	9.5600	9.5600	+42.474%	10	232	+210.146%
2025-10-31	6.7100	6.7100	6.7100	6.7100	+7.532%	20	232	+341.878%
2025-10-16	7.0000	7.0000	6.2400	6.2400	+46.136%	5	239	+375.160%
2025-09-25	4.2700	4.2700	4.2700	4.2700	-15.613%	2	239	+594.379%
2025-09-18	5.0600	5.0600	5.0600	5.0600	-5.948%	2	237	+485.968%
2025-09-17	5.3800	5.3800	5.3800	5.3800	-4.779%	1	237	+451.115%
2025-09-12	5.6500	5.6500	5.6500	5.6500	+0.893%	1	238	+424.779%
2025-09-10	5.6000	5.6000	5.6000	5.6000	-5.565%	2	238	+429.464%
2025-09-05	5.9300	5.9300	5.9300	5.9300	-5.873%	1	238	+400.000%
2025-09-02	6.1600	6.3000	6.1600	6.3000	+13.106%	3	238	+370.635%
2025-08-28	5.6700	5.6700	5.5700	5.5700	-6.387%	3	237	+432.316%
2025-08-27	5.9500	5.9500	5.9500	5.9500	-5.405%	1	239	+398.319%
2025-08-25	6.2900	6.2900	6.2900	6.2900	-8.175%	1	239	+371.383%
2025-08-21	6.8500	6.8500	6.8500	6.8500	+9.600%	20	240	+332.847%
2025-08-20	6.3000	6.3000	6.2500	6.2500	+29.668%	5	224	+374.400%
2025-08-12	4.8200	4.8200	4.8200	4.8200	-3.600%	3	229	+515.145%
2025-08-07	4.4600	5.0000	4.4600	5.0000	+5.932%	3	232	+493.000%
2025-08-06	4.7200	4.7200	4.7200	4.7200	+4.425%	4	232	+528.178%
2025-08-01	4.5200	4.5200	4.5200	4.5200	+0.444%	1	228	+555.973%
2025-07-31	4.7000	4.7000	4.5000	4.5000	-19.643%	8	228	+558.889%
2025-07-30	5.6000	5.6000	5.6000	5.6000	+15.702%	1	226	+429.464%
2025-07-29	4.8000	5.0000	4.8000	4.8400	-28.296%	5	227	+512.603%
2025-07-24	7.0500	7.0500	6.7500	6.7500	+10.837%	6	223	+339.259%
2025-07-17	6.8000	6.8000	6.0900	6.0900	-13.617%	2	223	+386.864%
2025-07-15	7.0500	7.0500	7.0500	7.0500	+4.755%	1	222	+320.567%
2025-07-10	6.7300	6.7300	6.7300	6.7300	-4.539%	1	222	+340.565%
2025-07-09	7.0500	7.0500	7.0500	7.0500	+23.684%	1	223	+320.567%
2025-06-30	5.7000	5.7000	5.7000	5.7000	-13.242%	7	223	+420.175%
2025-06-23	6.5700	6.5700	6.5700	6.5700	+1.860%	1	223	+351.294%
2025-06-20	6.4000	6.4900	6.4000	6.4500	+2.381%	20	222	+359.690%
2025-06-17	6.3000	6.3000	6.3000	6.3000	-15.550%	1	223	+370.635%
2025-06-13	7.4600	7.4600	7.4600	7.4600	-2.228%	8	223	+297.453%
2025-06-12	7.3100	7.6300	7.3100	7.6300	+36.250%	2	219	+288.598%
2025-06-02	5.5300	5.7300	5.5300	5.6000	-3.448%	142	219	+429.464%
2025-05-29	5.8000	5.8000	5.8000	5.8000	-4.132%	20	79	+411.207%
2025-05-27	5.8500	6.0500	5.8500	6.0500	-4.724%	2	89	+390.083%
2025-05-23	6.1000	6.3500	6.1000	6.3500	+7.627%	4	88	+366.929%
2025-05-19	5.9000	5.9000	5.9000	5.9000	+8.257%	3	88	+402.542%
2025-05-16	5.4500	5.4500	5.4500	5.4500	+8.135%	2	88	+444.037%
2025-05-14	5.0000	5.0400	4.7900	5.0400	-11.579%	3	87	+488.294%
2025-05-13	6.3100	6.3100	5.7000	5.7000	-12.977%	67	86	+420.175%
2025-05-12	6.5500	6.5500	6.5500	6.5500	+21.974%	2	40	+352.672%
2025-05-09	5.3700	5.3700	5.3700	5.3700	-15.300%	2	42	+452.142%
2025-05-06	6.3400	6.3400	6.3400	6.3400	-19.747%	1	42	+367.666%
2025-05-01	7.9000	7.9000	7.9000	7.9000	-1.126%	10	41	+275.316%
2025-04-28	7.7800	7.9900	7.7800	7.9900	+36.348%	2	31	+271.089%
2025-04-24	5.5800	5.8600	5.5800	5.8600	-12.144%	2	32	+405.973%
2025-04-11	6.6700	6.6700	6.6700	6.6700	+1.061%	6	32	+344.528%
2025-04-09	6.6000	6.6000	6.6000	6.6000	-6.383%	3	35	+349.242%
2025-04-07	7.0500	7.0500	7.0500	7.0500	+16.529%	9	32	+320.567%
2025-04-04	6.0500	6.0500	6.0500	6.0500	-25.584%	4	32	+390.083%
2025-04-03	8.1300	8.1300	8.1300	8.1300	-8.652%	9	30	+264.699%
2025-04-01	8.7800	8.9000	8.7800	8.9000	-8.530%	2	22	+233.146%
2025-03-28	9.4600	9.7300	9.4600	9.7300	+12.746%	4	22	+204.728%
2025-03-27	8.6300	8.6300	8.6300	8.6300	-28.382%	1	22	+243.569%
2025-03-18	12.0500	12.0500	12.0500	12.0500	+12.617%	1	21	+146.058%
2025-03-03	10.7000	10.7000	10.7000	10.7000	0.000%	20	20	+177.103%