Dark

MRK20271217C110
MRK Dec 17 2027 110.00 Call (MRK271217C00110000)
option OPRA

EOD

Sep 1, 2026

46.10-7.056%(-3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	46.1000	46.1000	46.1000	46.1000	-7.056%	2	270	0.000%
2026-08-21	49.6000	49.6000	49.6000	49.6000	+5.757%	11	270	-7.056%
2026-08-20	46.9000	46.9000	46.9000	46.9000	-0.255%	10	270	-1.706%
2026-08-19	47.0200	47.0200	47.0200	47.0200	+35.504%	100	280	-1.957%
2026-08-17	34.7000	34.7000	34.7000	34.7000	+9.464%	3	330	+32.853%
2026-08-12	31.7000	31.7000	31.7000	31.7000	+10.069%	1	327	+45.426%
2026-08-06	29.1500	29.1500	28.8000	28.8000	-1.031%	5	326	+60.069%
2026-08-05	29.7000	29.7000	29.1000	29.1000	-2.283%	3	331	+58.419%
2026-07-31	29.7800	29.7800	29.7800	29.7800	-1.162%	1	330	+54.802%
2026-07-30	30.0000	30.1300	30.0000	30.1300	+2.728%	9	329	+53.004%
2026-07-22	29.3300	29.3300	29.3300	29.3300	+15.155%	2	332	+57.177%
2026-07-10	25.4700	25.4700	25.4700	25.4700	-5.140%	1	330	+80.997%
2026-07-09	26.8500	26.8500	26.8500	26.8500	-11.386%	1	330	+71.695%
2026-07-02	30.2500	30.3000	30.2500	30.3000	+14.124%	9	330	+52.145%
2026-06-25	26.5500	26.5500	26.5500	26.5500	+19.595%	1	330	+73.635%
2026-06-23	22.2000	22.2000	22.2000	22.2000	+14.729%	3	330	+107.658%
2026-06-18	18.2000	19.3500	18.1000	19.3500	-8.294%	5	327	+138.243%
2026-06-15	21.1000	21.1000	21.1000	21.1000	+4.198%	3	327	+118.483%
2026-06-03	20.2500	20.2500	20.2500	20.2500	-0.491%	2	327	+127.654%
2026-06-02	20.0500	20.3500	20.0500	20.3500	+4.039%	150	329	+126.536%
2026-06-01	20.1500	20.1500	19.5600	19.5600	-11.693%	5	303	+135.685%
2026-05-29	22.1500	22.1500	22.1500	22.1500	-12.277%	2	302	+108.126%
2026-05-27	25.2500	25.2500	25.2500	25.2500	+5.208%	1	304	+82.574%
2026-05-26	24.0000	24.0000	24.0000	24.0000	+34.454%	1	304	+92.083%
2026-05-15	17.8500	17.8500	17.8500	17.8500	-6.299%	1	304	+158.263%
2026-05-04	19.0500	19.0500	19.0500	19.0500	+0.263%	2	304	+141.995%
2026-05-01	19.5500	19.5500	19.0000	19.0000	+7.955%	4	301	+142.632%
2026-04-29	16.0000	17.6000	16.0000	17.6000	-4.607%	4	301	+161.932%
2026-04-28	18.4500	18.4500	18.4500	18.4500	-3.403%	3	299	+149.864%
2026-04-21	18.9200	19.1000	18.9200	19.1000	-15.748%	61	235	+141.361%
2026-04-15	22.0200	22.6700	22.0200	22.6700	-13.802%	22	235	+103.352%
2026-04-09	26.1000	26.3000	26.1000	26.3000	+3.953%	2	225	+75.285%
2026-04-06	25.3000	25.3000	25.3000	25.3000	+16.590%	3	224	+82.213%
2026-03-24	21.7500	21.9500	21.7000	21.7000	+1.071%	99	224	+112.442%
2026-03-20	21.4700	21.4700	21.4700	21.4700	-2.409%	1	178	+114.718%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+1.196%	1	178	+109.545%
2026-03-13	21.7400	21.7400	21.7400	21.7400	-5.355%	2	178	+112.052%
2026-03-10	23.1900	23.2700	22.9700	22.9700	+7.588%	200	176	+100.697%
2026-03-05	21.3500	21.3500	21.3500	21.3500	-10.105%	1	262	+115.925%
2026-03-04	23.7500	23.7500	23.7500	23.7500	-13.636%	9	262	+94.105%
2026-02-25	27.5000	27.5000	27.5000	27.5000	+11.789%	1	272	+67.636%
2026-02-17	24.5500	24.6000	24.5500	24.6000	-1.600%	9	272	+87.398%
2026-02-13	24.9000	25.0000	24.9000	25.0000	+8.272%	40	281	+84.400%
2026-02-09	23.0900	23.0900	23.0900	23.0900	-3.792%	20	281	+99.654%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+13.475%	4	281	+92.083%
2026-02-04	21.1500	21.1500	21.1500	21.1500	+6.818%	1	281	+117.967%
2026-02-03	20.0000	20.0000	19.8000	19.8000	+8.493%	20	281	+132.828%
2026-02-02	18.1800	18.3500	17.6900	18.2500	+10.606%	10	281	+152.603%
2026-01-30	15.7500	16.5000	15.7500	16.5000	+6.452%	2	285	+179.394%
2026-01-29	15.5000	15.5000	15.5000	15.5000	-3.727%	1	287	+197.419%
2026-01-16	16.1000	16.1000	16.1000	16.1000	-1.829%	53	272	+186.335%
2026-01-14	16.4000	16.4000	16.4000	16.4000	-4.651%	10	272	+181.098%
2026-01-12	17.2000	17.2000	17.2000	17.2000	-2.989%	1	271	+168.023%
2026-01-08	17.6200	17.7300	17.6200	17.7300	+9.512%	5	272	+160.011%
2026-01-06	16.1900	16.1900	16.1900	16.1900	+8.294%	3	270	+184.744%
2026-01-05	15.0000	15.0000	14.9500	14.9500	+4.545%	2	265	+208.361%
2025-12-31	14.3000	14.3000	14.3000	14.3000	-3.444%	1	265	+222.378%
2025-12-26	14.8100	14.8100	14.8100	14.8100	-1.595%	1	265	+211.276%
2025-12-24	15.0500	15.0500	15.0500	15.0500	+32.018%	1	265	+206.312%
2025-12-18	11.4000	11.4000	11.4000	11.4000	+4.972%	3	265	+304.386%
2025-12-15	10.8600	10.8600	10.8600	10.8600	-1.719%	1	262	+324.494%
2025-12-12	10.4100	11.0500	10.4100	11.0500	+6.867%	7	262	+317.195%
2025-12-11	10.5700	10.7200	10.1300	10.3400	+1.672%	26	266	+345.841%
2025-12-10	9.9200	10.1700	9.5200	10.1700	+0.893%	13	258	+353.294%
2025-12-09	10.1000	10.1000	10.0800	10.0800	-0.198%	2	255	+357.341%
2025-12-08	10.1000	10.1000	10.1000	10.1000	-10.777%	1	253	+356.436%
2025-12-04	11.3200	11.3300	11.3200	11.3200	-7.592%	10	253	+307.244%
2025-12-03	12.2500	12.2500	12.2500	12.2500	-12.500%	1	254	+276.327%
2025-11-26	14.0000	14.0000	14.0000	14.0000	+27.273%	1	252	+229.286%
2025-11-25	11.0000	11.0000	11.0000	11.0000	-4.348%	1	252	+319.091%
2025-11-24	11.8300	12.4500	11.3200	11.5000	+12.635%	110	252	+300.870%
2025-11-21	9.2500	11.0000	9.2500	10.2100	+7.248%	106	142	+351.518%
2025-11-18	9.6500	9.6900	9.5200	9.5200	+6.966%	13	100	+384.244%
2025-11-17	8.9000	8.9000	8.9000	8.9000	+3.851%	21	98	+417.978%
2025-11-14	8.7600	8.7600	8.5700	8.5700	-1.494%	12	113	+437.923%
2025-11-13	7.9800	8.7000	7.9800	8.7000	+22.708%	12	108	+429.885%
2025-11-11	7.0900	7.0900	7.0900	7.0900	+31.296%	1	106	+550.212%
2025-10-30	4.9900	5.4000	4.9900	5.4000	-9.244%	6	107	+753.704%
2025-10-29	5.9500	5.9500	5.9500	5.9500	+17.822%	1	107	+674.790%
2025-10-17	5.1000	5.1000	5.0500	5.0500	-19.200%	6	108	+812.871%
2025-10-10	6.2500	6.2500	6.2500	6.2500	0.000%	20	108	+637.600%
2025-10-07	6.2500	6.2500	6.2500	6.2500	-11.972%	1	98	+637.600%
2025-10-03	7.1000	7.1000	7.1000	7.1000	+4.874%	10	98	+549.296%
2025-10-02	6.8000	6.8000	6.7700	6.7700	-9.733%	7	108	+580.945%
2025-10-01	6.4000	7.5000	6.4000	7.5000	+123.881%	24	114	+514.667%
2025-09-25	3.3100	3.3500	3.3100	3.3500	-14.103%	7	126	+1,276.119%
2025-09-23	4.7300	4.7300	3.9000	3.9000	-7.143%	7	129	+1,082.051%
2025-09-19	4.2000	4.2000	4.2000	4.2000	+2.439%	9	136	+997.619%
2025-09-16	4.1500	4.1500	4.1000	4.1000	-3.529%	3	140	+1,024.390%
2025-09-15	4.3000	4.3000	4.2000	4.2500	-16.667%	3	142	+984.706%
2025-09-11	5.1000	5.1000	5.1000	5.1000	+8.511%	2	145	+803.922%
2025-09-10	4.7000	4.7000	4.7000	4.7000	+1.075%	1	145	+880.851%
2025-09-08	4.7500	4.7500	4.6500	4.6500	-4.321%	5	146	+891.398%
2025-09-05	4.8600	4.8600	4.8600	4.8600	+0.206%	1	146	+848.560%
2025-08-29	4.7500	4.8500	4.7500	4.8500	+7.778%	2	145	+850.515%
2025-08-28	4.6500	4.6500	4.5000	4.5000	-26.591%	21	145	+924.444%
2025-08-21	6.1300	6.1300	6.1300	6.1300	+19.493%	2	145	+652.039%
2025-08-15	4.8700	5.1300	4.8700	5.1300	+2.600%	10	147	+798.635%
2025-08-14	5.0000	5.0000	5.0000	5.0000	+6.383%	1	138	+822.000%
2025-08-13	4.6000	4.7000	4.6000	4.7000	+16.049%	2	138	+880.851%
2025-08-11	4.0500	4.0500	4.0500	4.0500	-4.481%	1	138	+1,038.272%
2025-08-08	4.2400	4.2400	4.2400	4.2400	+6.000%	6	137	+987.264%
2025-08-07	3.8500	4.0000	3.8500	4.0000	+2.302%	2	131	+1,052.500%
2025-08-05	3.8500	3.9100	3.8500	3.9100	+6.250%	5	131	+1,079.028%
2025-07-31	4.3000	4.3000	3.6800	3.6800	-20.860%	10	128	+1,152.717%
2025-07-30	4.6500	4.6500	4.6500	4.6500	+0.432%	1	138	+891.398%
2025-07-29	4.0300	4.6300	4.0300	4.6300	-21.525%	11	138	+895.680%
2025-07-28	5.9000	5.9000	5.9000	5.9000	-1.667%	7	138	+681.356%
2025-07-25	6.0000	6.0000	6.0000	6.0000	+5.263%	16	138	+668.333%
2025-07-24	5.7000	5.7000	5.7000	5.7000	+11.765%	1	122	+708.772%
2025-07-22	5.1000	5.1000	5.1000	5.1000	+9.677%	3	122	+803.922%
2025-07-21	4.6500	4.6500	4.6500	4.6500	-19.828%	1	119	+891.398%
2025-07-17	5.8000	5.8000	5.8000	5.8000	+1.754%	1	119	+694.828%
2025-07-08	5.7000	5.7000	5.7000	5.7000	+3.636%	3	120	+708.772%
2025-07-03	5.5700	5.5700	5.5000	5.5000	-3.846%	6	128	+738.182%
2025-07-02	5.7200	5.7200	5.7200	5.7200	-4.027%	3	128	+705.944%
2025-07-01	4.8500	6.0000	4.8500	5.9600	+8.364%	26	125	+673.490%
2025-06-24	5.5000	5.5000	5.5000	5.5000	-2.309%	2	116	+738.182%
2025-06-23	5.3500	5.6300	5.3500	5.6300	-7.856%	2	114	+718.828%
2025-06-16	6.1100	6.1100	6.1100	6.1100	-2.707%	6	114	+654.501%
2025-06-12	6.2500	6.3000	6.1000	6.2800	+7.904%	7	110	+634.076%
2025-06-11	5.7300	5.8200	5.6400	5.8200	+3.929%	30	109	+692.096%
2025-06-09	5.4900	5.6000	5.3200	5.6000	+0.901%	22	79	+723.214%
2025-06-04	5.5500	5.5500	5.5500	5.5500	+18.844%	1	57	+730.631%
2025-06-02	4.7500	4.7500	4.6700	4.6700	-2.708%	2	57	+887.152%
2025-05-28	4.8000	4.8000	4.8000	4.8000	-6.796%	1	56	+860.417%
2025-05-27	4.9500	5.1500	4.9500	5.1500	+9.574%	2	55	+795.146%
2025-05-16	4.3000	4.7000	4.3000	4.7000	+11.111%	10	55	+880.851%
2025-05-14	4.0100	4.2300	4.0100	4.2300	-14.024%	2	50	+989.835%
2025-05-13	4.9200	4.9200	4.9200	4.9200	-15.172%	2	50	+836.992%
2025-05-12	4.2500	5.8000	4.2500	5.8000	+4.505%	17	52	+694.828%
2025-05-06	5.5500	5.5500	5.5500	5.5500	-17.778%	8	43	+730.631%
2025-05-02	6.7500	6.7500	6.7500	6.7500	-8.163%	16	37	+582.963%
2025-04-29	7.1900	7.3500	7.1900	7.3500	+7.299%	2	29	+527.211%
2025-04-28	6.6400	6.8500	6.6400	6.8500	+27.561%	2	28	+572.993%
2025-04-24	5.1200	5.3700	5.1200	5.3700	-2.364%	2	27	+758.473%
2025-04-23	5.2700	5.5000	5.2700	5.5000	+16.279%	2	27	+738.182%
2025-04-21	4.9000	4.9000	4.7300	4.7300	-10.247%	11	27	+874.630%
2025-04-07	5.5500	5.5500	5.2700	5.2700	+3.945%	15	16	+774.763%
2025-04-04	5.0700	5.0700	5.0700	5.0700	-26.522%	26	27	+809.270%
2025-04-03	6.9000	6.9000	6.9000	6.9000	-17.067%	9	14	+568.116%
2025-03-28	8.0700	8.3200	8.0700	8.3200	+11.978%	4	23	+454.087%
2025-03-25	7.7800	7.7800	7.4300	7.4300	-25.252%	6	23	+520.458%
2025-03-21	9.9400	9.9400	9.9400	9.9400	+0.607%	18	23	+363.783%
2025-03-12	9.8800	9.8800	9.8800	9.8800	-14.087%	1	14	+366.599%
2025-03-10	11.5000	11.5000	11.5000	11.5000	+20.798%	1	13	+300.870%
2025-03-04	9.5200	9.5200	9.5200	9.5200	+1.277%	1	12	+384.244%
2025-03-03	9.4000	9.4000	9.4000	9.4000	+4.911%	1	11	+390.426%
2025-02-28	8.9600	8.9600	8.9600	8.9600	0.000%	20	10	+414.509%