Dark

MRK20271217C120
MRK Dec 17 2027 120.00 Call (MRK271217C00120000)
option OPRA

EOD

Jul 16, 2026

23.52+14.453%(+2.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	23.5200	23.5200	23.5200	23.5200	+14.453%	10	572	0.000%
2026-07-15	20.4000	20.5500	20.4000	20.5500	+9.309%	5	562	+14.453%
2026-07-14	19.1000	19.1000	18.8000	18.8000	-16.630%	5	562	+25.106%
2026-07-02	22.5500	22.5500	22.5500	22.5500	-3.426%	1	561	+4.302%
2026-06-30	23.5000	23.5000	23.3500	23.3500	-3.112%	200	561	+0.728%
2026-06-26	24.1000	24.1000	24.1000	24.1000	+36.081%	8	562	-2.407%
2026-06-23	17.7500	17.9300	17.7100	17.7100	+17.674%	60	570	+32.806%
2026-06-16	15.0500	15.0500	15.0500	15.0500	-14.000%	3	521	+56.279%
2026-06-12	18.3200	18.3200	17.5000	17.5000	-12.281%	65	518	+34.400%
2026-06-11	18.8500	19.9500	18.8500	19.9500	+25.868%	21	456	+17.895%
2026-06-03	15.0500	15.8500	15.0500	15.8500	+3.595%	5	449	+48.391%
2026-06-02	15.3000	15.3000	15.3000	15.3000	-20.519%	2	446	+53.725%
2026-05-27	19.2500	19.2500	19.2500	19.2500	+0.260%	2	444	+22.182%
2026-05-26	19.2000	19.2000	19.2000	19.2000	-2.340%	1	442	+22.500%
2026-05-22	19.6600	19.6600	19.6600	19.6600	+36.055%	1	442	+19.634%
2026-05-20	14.3000	14.4500	14.3000	14.4500	-2.365%	10	441	+62.768%
2026-05-19	15.0000	15.0000	14.8000	14.8000	+6.475%	2	424	+58.919%
2026-05-18	13.5500	13.9000	13.5500	13.9000	-3.136%	7	424	+69.209%
2026-05-14	14.5500	14.6000	14.3500	14.3500	+1.413%	6	424	+63.902%
2026-05-12	14.1500	14.1500	14.1500	14.1500	-2.414%	4	423	+66.219%
2026-05-04	14.4500	14.5000	14.4400	14.5000	+4.317%	47	423	+62.207%
2026-04-28	13.9000	13.9000	13.9000	13.9000	+0.725%	4	377	+69.209%
2026-04-27	14.5500	14.5500	13.8000	13.8000	-8.609%	5	376	+70.435%
2026-04-22	14.7500	15.1000	14.7500	15.1000	+5.965%	5	376	+55.762%
2026-04-21	14.2500	14.2500	14.2500	14.2500	-15.179%	1	376	+65.053%
2026-04-17	16.8000	16.8000	16.8000	16.8000	-11.811%	2	376	+40.000%
2026-04-14	19.0500	19.0500	19.0500	19.0500	-8.237%	1	376	+23.465%
2026-04-09	20.7600	20.7600	20.7600	20.7600	+4.322%	1	376	+13.295%
2026-04-06	19.9000	19.9000	19.9000	19.9000	+2.366%	1	377	+18.191%
2026-04-02	19.4400	19.4400	19.4400	19.4400	-3.524%	1	378	+20.988%
2026-03-31	20.1500	20.1500	20.1500	20.1500	+1.819%	2	378	+16.725%
2026-03-26	19.7900	19.7900	19.7900	19.7900	+0.969%	1	378	+18.848%
2026-03-25	19.6000	19.6000	19.6000	19.6000	+11.681%	1	379	+20.000%
2026-03-17	17.6000	17.6000	17.5500	17.5500	+5.596%	2	379	+34.017%
2026-03-16	16.9700	16.9700	16.6200	16.6200	-2.693%	2	377	+41.516%
2026-03-13	16.8900	17.2000	16.8400	17.0800	+0.176%	305	376	+37.705%
2026-03-12	17.0500	17.0500	17.0500	17.0500	-7.588%	1	569	+37.947%
2026-03-10	18.4500	18.4500	18.4500	18.4500	+10.479%	4	568	+27.480%
2026-03-09	16.7000	16.7000	16.7000	16.7000	-2.053%	1	564	+40.838%
2026-03-05	17.0500	17.0500	17.0500	17.0500	-10.873%	1	564	+37.947%
2026-03-04	19.1600	19.3100	18.7400	19.1300	+0.578%	300	563	+22.948%
2026-02-26	19.0200	19.0200	19.0200	19.0200	-12.350%	1	863	+23.659%
2026-02-24	22.0300	22.0300	21.7000	21.7000	+4.831%	2	863	+8.387%
2026-02-19	20.2300	20.7000	20.2300	20.7000	+3.500%	3	863	+13.623%
2026-02-12	19.1000	20.2900	19.1000	20.0000	+11.545%	5	865	+17.600%
2026-02-09	18.4000	18.4000	17.9300	17.9300	-14.862%	10	868	+31.177%
2026-02-06	21.1700	21.1700	21.0600	21.0600	+8.445%	5	868	+11.681%
2026-02-05	19.5500	19.5500	19.4200	19.4200	+6.645%	27	870	+21.112%
2026-02-04	18.0000	18.3700	18.0000	18.2100	+8.071%	4	871	+29.160%
2026-02-03	16.8500	16.8500	16.8500	16.8500	+20.789%	1	872	+39.585%
2026-02-02	12.6400	14.0200	12.6400	13.9500	+25.224%	3	873	+68.602%
2026-01-28	11.2400	11.2400	11.1400	11.1400	-2.877%	32	872	+111.131%
2026-01-26	11.4700	11.4700	11.4700	11.4700	-9.184%	1	872	+105.057%
2026-01-20	11.9600	12.6300	11.9600	12.6300	-9.462%	2	872	+86.223%
2026-01-08	13.9500	13.9500	13.9500	13.9500	+15.194%	1	874	+68.602%
2026-01-07	13.0000	13.0000	12.1100	12.1100	-1.545%	3	875	+94.220%
2026-01-06	12.3000	12.3000	12.3000	12.3000	+15.061%	1	873	+91.220%
2025-12-30	11.0600	11.0600	10.6900	10.6900	-4.554%	48	873	+120.019%
2025-12-29	11.2000	11.2000	11.2000	11.2000	+1.449%	1	866	+110.000%
2025-12-26	11.0400	11.0400	11.0400	11.0400	+7.498%	1	866	+113.043%
2025-12-23	10.2700	10.2700	10.2700	10.2700	+3.737%	1	866	+129.017%
2025-12-22	9.9000	9.9000	9.9000	9.9000	+23.750%	1	866	+137.576%
2025-12-17	6.8500	8.0000	6.8500	8.0000	+7.095%	33	867	+194.000%
2025-12-11	7.2500	7.5000	7.2500	7.4700	+1.220%	24	888	+214.859%
2025-12-08	7.3800	7.3800	7.3800	7.3800	-14.385%	1	882	+218.699%
2025-12-04	8.2500	8.6200	8.2500	8.6200	-15.902%	22	882	+172.854%
2025-11-28	10.2200	11.0500	10.2200	10.2500	+16.610%	31	872	+129.463%
2025-11-24	8.4800	8.8200	8.4800	8.7900	+14.902%	502	872	+167.577%
2025-11-21	6.8700	7.6500	6.8700	7.6500	+20.094%	111	375	+207.451%
2025-11-20	6.3700	6.3700	6.3700	6.3700	-9.259%	3	325	+269.231%
2025-11-19	6.5500	7.0300	6.5500	7.0200	-0.426%	15	325	+235.043%
2025-11-18	7.0500	7.0500	7.0500	7.0500	+15.574%	10	325	+233.617%
2025-11-17	6.3200	6.3200	6.1000	6.1000	+11.927%	25	325	+285.574%
2025-11-14	4.6000	5.4500	4.6000	5.4500	-0.909%	30	333	+331.560%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+4.167%	1	315	+327.636%
2025-11-12	5.4200	5.4700	5.2800	5.2800	+79.592%	11	316	+345.455%
2025-11-11	4.7700	4.7800	2.9400	2.9400	-19.452%	16	317	+700.000%
2025-10-31	3.6500	3.6500	3.6500	3.6500	-20.652%	1	310	+544.384%
2025-10-24	4.6000	4.6000	4.6000	4.6000	+41.104%	4	311	+411.304%
2025-10-17	3.2700	3.2700	3.2600	3.2600	-16.837%	5	315	+621.472%
2025-10-10	3.9200	3.9200	3.9200	3.9200	-2.000%	132	315	+500.000%
2025-10-08	4.0000	4.0000	4.0000	4.0000	-3.614%	20	258	+488.000%
2025-10-07	4.1100	4.1500	4.1100	4.1500	+9.211%	14	292	+466.747%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+58.333%	5	292	+518.947%
2025-09-25	2.4400	2.4400	2.4000	2.4000	-6.615%	12	292	+880.000%
2025-09-23	2.5700	2.5700	2.5700	2.5700	-6.545%	1	280	+815.175%
2025-09-22	2.6500	2.7500	2.6500	2.7500	-5.822%	13	280	+755.273%
2025-09-17	2.8800	3.0000	2.8800	2.9200	+1.742%	12	276	+705.479%
2025-09-15	2.8100	2.8700	2.8100	2.8700	-18.000%	21	272	+719.512%
2025-09-11	3.3300	3.5000	3.3300	3.5000	+9.375%	16	272	+572.000%
2025-09-09	3.2000	3.2000	3.2000	3.2000	+0.629%	1	258	+635.000%
2025-09-05	3.1800	3.1800	3.1800	3.1800	+1.274%	13	258	+639.623%
2025-08-29	3.1400	3.1400	3.1400	3.1400	+4.667%	8	258	+649.045%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-10.448%	3	258	+684.000%
2025-08-27	3.3500	3.3500	3.3500	3.3500	-8.719%	1	255	+602.090%
2025-08-25	3.6700	3.6700	3.6700	3.6700	-8.020%	1	254	+540.872%
2025-08-22	3.9900	3.9900	3.9900	3.9900	-0.250%	1	255	+489.474%
2025-08-21	4.0200	4.0200	4.0000	4.0000	+11.111%	4	256	+488.000%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+16.129%	6	259	+553.333%
2025-08-13	3.1000	3.1000	3.1000	3.1000	+14.815%	8	265	+658.710%
2025-08-11	2.7000	2.7000	2.7000	2.7000	-19.403%	20	265	+771.111%
2025-08-08	2.8300	3.3500	2.8300	3.3500	+24.074%	5	245	+602.090%
2025-08-07	2.7000	2.7000	2.7000	2.7000	-1.099%	5	245	+771.111%
2025-08-05	2.7300	2.7300	2.7300	2.7300	+9.200%	6	245	+761.538%
2025-07-31	2.5000	2.5000	2.5000	2.5000	-13.495%	2	239	+840.800%
2025-07-29	3.0000	3.0000	2.8500	2.8900	-25.897%	34	237	+713.841%
2025-07-28	4.3200	4.3200	3.9000	3.9000	-7.143%	101	239	+503.077%
2025-07-25	4.2000	4.2000	4.2000	4.2000	0.000%	1	240	+460.000%
2025-07-24	4.2000	4.2000	4.2000	4.2000	+5.000%	2	241	+460.000%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+12.676%	3	241	+488.000%
2025-07-22	3.4000	3.5500	3.4000	3.5500	+18.333%	17	241	+562.535%
2025-07-21	3.1200	3.1200	3.0000	3.0000	-18.919%	15	236	+684.000%
2025-07-16	3.5000	3.7000	3.5000	3.7000	-7.035%	8	236	+535.676%
2025-07-11	4.0500	4.0500	3.9800	3.9800	-9.545%	9	233	+490.955%
2025-07-10	4.4000	4.4000	4.4000	4.4000	+13.402%	8	233	+434.545%
2025-07-03	3.8800	3.8800	3.8800	3.8800	-7.619%	8	232	+506.186%
2025-07-01	3.4500	4.2000	3.4500	4.2000	+16.667%	28	252	+460.000%
2025-06-25	3.6000	3.6000	3.6000	3.6000	-4.509%	2	245	+553.333%
2025-06-24	3.7700	3.7700	3.7700	3.7700	-1.567%	1	247	+523.873%
2025-06-23	3.8300	3.9900	3.8300	3.8300	-4.489%	3	247	+514.099%
2025-06-18	4.0100	4.0100	4.0100	4.0100	+4.974%	1	248	+486.534%
2025-06-17	3.8200	3.8200	3.8200	3.8200	-13.182%	1	248	+515.707%
2025-06-13	4.3700	4.4000	4.3700	4.4000	-2.870%	6	247	+434.545%
2025-06-12	4.3500	4.6000	4.3500	4.5300	-0.440%	9	250	+419.205%
2025-06-10	4.5900	4.5900	4.5500	4.5500	+11.794%	2	245	+416.923%
2025-06-06	4.0700	4.0700	4.0700	4.0700	+20.772%	2	246	+477.887%
2025-05-28	3.4500	3.4500	3.3700	3.3700	-10.847%	6	246	+597.923%
2025-05-27	3.6800	3.7800	3.6800	3.7800	-5.263%	2	245	+522.222%
2025-05-20	3.9900	3.9900	3.9900	3.9900	+14.000%	5	245	+489.474%
2025-05-19	3.5000	3.5000	3.5000	3.5000	-0.568%	1	245	+572.000%
2025-05-16	3.4600	3.5200	3.4600	3.5200	+15.410%	6	246	+568.182%
2025-05-15	3.0000	3.0500	3.0000	3.0500	+1.667%	2	243	+671.148%
2025-05-14	3.0000	3.0000	3.0000	3.0000	-12.791%	2	242	+684.000%
2025-05-13	3.4400	3.4400	3.4400	3.4400	-18.095%	1	240	+583.721%
2025-05-12	4.2000	4.2000	4.2000	4.2000	0.000%	2	239	+460.000%
2025-05-06	4.2000	4.2000	4.2000	4.2000	-14.460%	6	237	+460.000%
2025-05-01	5.0000	5.0000	4.9100	4.9100	-7.008%	9	231	+379.022%
2025-04-29	5.2200	5.2800	5.2200	5.2800	+4.554%	2	230	+345.455%
2025-04-28	4.8800	5.0600	4.8800	5.0500	+7.447%	5	230	+365.743%
2025-04-25	4.4000	4.7000	4.4000	4.7000	+33.144%	26	231	+400.426%
2025-04-24	3.5300	3.5300	3.5300	3.5300	+3.824%	5	231	+566.289%
2025-04-16	3.5700	3.5700	3.4000	3.4000	-7.357%	121	226	+591.765%
2025-04-15	3.6700	3.6700	3.6700	3.6700	-5.412%	8	106	+540.872%
2025-04-14	3.8800	3.8800	3.8800	3.8800	-14.725%	8	107	+506.186%
2025-04-07	4.5000	4.5500	4.5000	4.5500	+14.610%	6	107	+416.923%
2025-04-04	3.9700	3.9700	3.9700	3.9700	-18.980%	38	113	+492.443%
2025-04-02	4.7600	4.9000	4.7600	4.9000	-6.667%	18	126	+380.000%
2025-04-01	5.2500	5.2500	5.2500	5.2500	-10.714%	4	118	+348.000%
2025-03-31	5.6500	5.8800	5.6500	5.8800	-0.843%	2	114	+300.000%
2025-03-28	5.9300	5.9300	5.9300	5.9300	+8.015%	26	114	+296.627%
2025-03-27	5.2700	5.4900	5.1900	5.4900	-0.182%	4	101	+328.415%
2025-03-26	5.5000	5.5000	5.5000	5.5000	-8.333%	20	101	+327.636%
2025-03-25	6.0000	6.0000	6.0000	6.0000	-20.530%	40	81	+292.000%
2025-03-12	7.5500	7.5500	7.5500	7.5500	-5.625%	1	41	+211.523%
2025-03-07	8.0000	8.0000	8.0000	8.0000	+12.994%	80	40	+194.000%
2025-03-05	7.0800	7.0800	7.0800	7.0800	+0.141%	1	0	+232.203%
2025-03-03	7.1100	7.1100	7.0700	7.0700	0.000%	2	0	+232.673%