Dark

MRK20271217C125
MRK Dec 17 2027 125.00 Call (MRK271217C00125000)
option OPRA

EOD

Jul 21, 2026

19.70+5.348%(+1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	19.7000	19.7000	19.7000	19.7000	+5.348%	4	323	0.000%
2026-07-20	18.9000	18.9000	18.7000	18.7000	-18.696%	4	327	+5.348%
2026-07-17	23.0000	23.0000	23.0000	23.0000	+8.747%	1	327	-14.348%
2026-07-16	20.4000	21.1500	20.4000	21.1500	+17.370%	5	328	-6.856%
2026-07-15	18.4500	18.4500	18.0200	18.0200	-0.989%	14	330	+9.323%
2026-07-13	18.1000	18.2000	18.1000	18.2000	+4.298%	2	326	+8.242%
2026-07-10	17.4000	17.4500	17.3000	17.4500	-8.158%	3	327	+12.894%
2026-07-08	19.3000	19.3000	19.0000	19.0000	-12.240%	3	327	+3.684%
2026-07-07	22.1000	22.1000	21.6500	21.6500	+1.168%	14	327	-9.007%
2026-07-06	21.4000	21.4000	21.4000	21.4000	-1.382%	2	327	-7.944%
2026-07-02	21.7000	21.7000	21.7000	21.7000	+0.930%	2	327	-9.217%
2026-06-29	21.5000	21.5000	21.5000	21.5000	+1.896%	10	327	-8.372%
2026-06-26	21.1000	21.1000	21.1000	21.1000	+42.568%	8	337	-6.635%
2026-06-23	14.8000	14.8000	14.8000	14.8000	+11.867%	2	337	+33.108%
2026-06-16	13.2300	13.2300	13.2300	13.2300	-23.526%	10	335	+48.904%
2026-06-11	16.6400	17.3000	16.6400	17.3000	+5.810%	11	335	+13.873%
2026-05-28	16.3500	16.3500	16.3500	16.3500	-6.304%	2	336	+20.489%
2026-05-27	17.4500	17.4500	17.4500	17.4500	+2.346%	1	336	+12.894%
2026-05-26	17.0500	17.0500	17.0500	17.0500	-1.274%	1	336	+15.543%
2026-05-22	16.6600	17.4700	16.6600	17.2700	+32.846%	37	336	+14.071%
2026-05-21	13.0000	13.0000	13.0000	13.0000	+11.588%	2	339	+51.538%
2026-05-18	11.6500	11.6500	11.6500	11.6500	-6.800%	2	339	+69.099%
2026-05-14	12.5000	12.5000	12.5000	12.5000	-3.846%	1	341	+57.600%
2026-05-13	13.0000	13.0000	13.0000	13.0000	+6.557%	1	340	+51.538%
2026-05-05	12.2000	12.2000	12.2000	12.2000	-2.400%	1	340	+61.475%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-2.724%	2	341	+57.600%
2026-04-22	12.8500	12.8500	12.8500	12.8500	-16.287%	3	341	+53.307%
2026-04-16	15.3500	15.3500	15.3500	15.3500	-7.808%	12	338	+28.339%
2026-04-14	16.6500	16.6500	16.6500	16.6500	-5.128%	1	350	+18.318%
2026-04-02	17.5500	17.5500	17.5500	17.5500	-2.770%	1	349	+12.251%
2026-03-31	18.0500	18.0500	18.0500	18.0500	+5.248%	4	349	+9.141%
2026-03-30	17.4500	17.4500	17.1500	17.1500	+17.546%	17	349	+14.869%
2026-03-19	14.5900	14.5900	14.5900	14.5900	-5.871%	15	354	+35.024%
2026-03-17	15.5000	15.5000	15.5000	15.5000	+1.840%	11	347	+27.097%
2026-03-16	15.1000	15.2200	15.1000	15.2200	+0.066%	2	347	+29.435%
2026-03-13	15.1800	15.2100	14.9100	15.2100	-5.820%	49	349	+29.520%
2026-03-10	16.5000	16.6200	16.1500	16.1500	+3.659%	266	398	+21.981%
2026-03-09	15.5800	15.5800	15.5800	15.5800	+4.075%	1	545	+26.444%
2026-03-05	14.9700	14.9700	14.9700	14.9700	-14.212%	1	544	+31.597%
2026-03-03	17.0000	17.4500	17.0000	17.4500	-7.818%	7	543	+12.894%
2026-02-24	19.1700	19.1700	18.9300	18.9300	-1.149%	3	543	+4.068%
2026-02-23	19.1500	19.1500	19.1500	19.1500	+6.685%	1	541	+2.872%
2026-02-13	17.7300	17.9900	17.7300	17.9500	+4.971%	174	543	+9.749%
2026-02-12	18.0700	18.0700	17.1000	17.1000	+3.574%	45	543	+15.205%
2026-02-11	16.2500	16.5100	16.2500	16.5100	+8.977%	76	545	+19.322%
2026-02-10	15.1500	15.1500	15.1500	15.1500	-21.299%	1	546	+30.033%
2026-02-06	18.3100	19.2500	18.3100	19.2500	+27.907%	6	546	+2.338%
2026-02-04	15.0500	15.0500	15.0500	15.0500	+16.216%	1	552	+30.897%
2026-02-03	14.1000	14.2200	12.9500	12.9500	+11.542%	3	551	+52.124%
2026-02-02	11.5800	11.7000	11.5800	11.6100	+10.256%	7	550	+69.681%
2026-01-30	10.5700	10.5700	10.5300	10.5300	-0.754%	6	550	+87.085%
2026-01-29	10.6500	10.6500	10.6100	10.6100	+10.406%	5	555	+85.674%
2026-01-27	9.7000	9.7000	9.6000	9.6100	-0.826%	4	555	+104.995%
2026-01-26	9.7900	9.7900	9.6600	9.6900	-7.095%	12	557	+103.302%
2026-01-22	10.6500	10.6500	10.4300	10.4300	-2.341%	8	563	+88.878%
2026-01-12	10.6800	10.6800	10.6800	10.6800	-2.997%	1	570	+84.457%
2026-01-08	11.0100	11.0100	11.0100	11.0100	+14.449%	1	570	+78.928%
2026-01-05	9.0700	9.6200	9.0700	9.6200	+14.524%	98	572	+104.782%
2025-12-22	8.4000	8.4000	8.4000	8.4000	+23.529%	2	572	+134.524%
2025-12-18	6.7000	6.8000	6.7000	6.8000	-1.592%	12	572	+189.706%
2025-12-15	6.8500	7.2000	6.6000	6.9100	+6.308%	38	562	+185.094%
2025-12-12	5.4500	6.5000	5.4500	6.5000	+2.848%	5	543	+203.077%
2025-12-11	6.0000	6.3200	6.0000	6.3200	+10.490%	8	540	+211.709%
2025-12-10	5.9100	5.9100	5.7200	5.7200	-1.209%	11	544	+244.406%
2025-12-09	6.5000	6.5000	5.7500	5.7900	-5.082%	18	553	+240.242%
2025-12-08	6.1000	6.3500	6.1000	6.1000	-8.955%	35	571	+222.951%
2025-12-05	6.8000	6.8200	6.2700	6.7000	-7.967%	32	536	+194.030%
2025-12-04	7.4000	7.5500	7.2800	7.2800	-5.821%	4	530	+170.604%
2025-12-03	7.7300	7.7300	7.7300	7.7300	+5.027%	1	531	+154.851%
2025-12-02	7.3500	7.4700	6.9500	7.3600	+4.397%	102	530	+167.663%
2025-12-01	8.9600	8.9600	7.0500	7.0500	-22.099%	6	479	+179.433%
2025-11-25	9.0500	9.0500	9.0500	9.0500	+26.573%	1	475	+117.680%
2025-11-24	6.8800	7.2100	6.8800	7.1500	+6.399%	200	475	+175.524%
2025-11-21	5.7500	6.9300	5.2100	6.7200	+29.231%	152	372	+193.155%
2025-11-20	4.9000	5.2000	4.9000	5.2000	-11.263%	5	422	+278.846%
2025-11-19	5.9000	5.9000	5.4000	5.8600	-6.090%	4	417	+236.177%
2025-11-18	6.1200	6.2400	6.0900	6.2400	+14.077%	4	420	+215.705%
2025-11-17	5.4700	5.4700	5.4700	5.4700	+86.054%	5	416	+260.146%
2025-11-14	4.9300	5.4700	2.9400	2.9400	-32.569%	106	411	+570.068%
2025-11-12	4.3500	4.9500	4.1700	4.3600	+67.692%	39	305	+351.835%
2025-11-03	2.6000	2.6000	2.6000	2.6000	-32.990%	1	305	+657.692%
2025-10-22	3.8800	3.8800	3.8800	3.8800	+37.589%	3	305	+407.732%
2025-10-14	2.8200	2.8200	2.8200	2.8200	-16.814%	2	302	+598.582%
2025-10-07	3.3900	3.3900	3.3900	3.3900	-10.789%	5	295	+481.121%
2025-10-06	3.8000	3.8000	3.8000	3.8000	-5.941%	1	295	+418.421%
2025-10-03	4.1000	4.1000	4.0400	4.0400	+1.000%	6	295	+387.624%
2025-10-02	3.7700	4.0000	3.7700	4.0000	-6.977%	6	290	+392.500%
2025-10-01	3.2000	4.3000	3.2000	4.3000	+76.955%	14	285	+358.140%
2025-09-30	2.4300	2.4300	2.4300	2.4300	+27.895%	1	281	+710.700%
2025-09-29	1.9000	1.9000	1.9000	1.9000	0.000%	1	281	+936.842%
2025-09-25	1.9600	1.9600	1.9000	1.9000	-10.798%	6	281	+936.842%
2025-09-23	2.1300	2.1300	2.1300	2.1300	-8.584%	1	281	+824.883%
2025-09-18	2.3300	2.3300	2.3300	2.3300	+0.866%	1	281	+745.494%
2025-09-17	2.3100	2.3100	2.3100	2.3100	-7.600%	8	282	+752.814%
2025-09-12	2.5000	2.5000	2.5000	2.5000	-7.407%	1	274	+688.000%
2025-09-09	2.6100	2.7000	2.6100	2.7000	0.000%	2	274	+629.630%
2025-09-08	2.7000	2.7000	2.7000	2.7000	-1.818%	8	274	+629.630%
2025-09-03	2.7500	2.7500	2.7500	2.7500	0.000%	2	266	+616.364%
2025-09-02	2.7500	2.7500	2.7500	2.7500	-6.780%	1	266	+616.364%
2025-08-25	2.9500	2.9500	2.9500	2.9500	+20.408%	1	267	+567.797%
2025-08-13	2.4500	2.4500	2.4500	2.4500	+13.953%	22	268	+704.082%
2025-08-11	3.7000	3.7000	2.1500	2.1500	-21.818%	22	246	+816.279%
2025-08-04	2.0400	2.7500	2.0400	2.7500	+34.146%	24	226	+616.364%
2025-08-01	2.3700	2.3700	2.0500	2.0500	-8.889%	31	206	+860.976%
2025-07-31	2.2100	2.2500	2.2100	2.2500	-11.067%	29	175	+775.556%
2025-07-30	2.6700	2.6700	2.5300	2.5300	+1.200%	17	147	+678.656%
2025-07-29	2.4400	2.5000	2.4000	2.5000	-20.635%	4	140	+688.000%
2025-07-28	3.5200	3.5200	3.1500	3.1500	-3.077%	2	137	+525.397%
2025-07-25	3.2500	3.2500	3.2500	3.2500	+4.167%	17	136	+506.154%
2025-07-24	3.1200	3.1200	3.1200	3.1200	-10.857%	20	119	+531.410%
2025-07-23	3.5000	3.5000	3.5000	3.5000	+38.340%	20	99	+462.857%
2025-07-21	2.5200	2.5300	2.5200	2.5300	-15.667%	2	79	+678.656%
2025-07-17	3.0000	3.0000	3.0000	3.0000	-16.898%	10	78	+556.667%
2025-07-10	3.7000	3.7400	3.6100	3.6100	+0.838%	21	88	+445.706%
2025-07-09	3.5800	3.5800	3.5800	3.5800	+9.480%	1	72	+450.279%
2025-07-08	3.2700	3.2700	3.2700	3.2700	-7.887%	1	71	+502.446%
2025-07-01	3.7600	3.7800	3.4500	3.5500	+15.260%	27	70	+454.930%
2025-06-27	3.1100	3.1100	3.0800	3.0800	-3.750%	2	70	+539.610%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-2.141%	1	70	+515.625%
2025-06-24	3.2700	3.2700	3.2700	3.2700	-2.388%	20	70	+502.446%
2025-06-23	3.3200	3.3500	3.3200	3.3500	-0.888%	2	50	+488.060%
2025-06-20	3.2800	3.3800	3.2800	3.3800	-13.333%	4	52	+482.840%
2025-06-16	3.9000	3.9000	3.9000	3.9000	+1.563%	1	52	+405.128%
2025-06-13	3.8400	3.8400	3.8400	3.8400	+16.717%	14	52	+413.021%
2025-05-27	3.0700	3.2900	3.0700	3.2900	+1.231%	2	45	+498.784%
2025-05-21	3.2500	3.2500	3.2500	3.2500	+1.562%	4	44	+506.154%
2025-05-19	3.2000	3.2000	3.2000	3.2000	+23.552%	1	44	+515.625%
2025-05-15	2.5900	2.5900	2.5900	2.5900	-1.894%	1	45	+660.618%
2025-05-14	2.4300	2.6400	2.4300	2.6400	-11.706%	2	45	+646.212%
2025-05-13	2.9800	3.1500	2.9800	2.9900	-21.316%	3	45	+558.863%
2025-05-12	3.5200	3.8000	3.5200	3.8000	-21.162%	4	45	+418.421%
2025-05-01	4.8200	4.8200	4.8200	4.8200	+11.574%	8	45	+308.714%
2025-04-28	4.0000	4.3200	4.0000	4.3200	+31.707%	3	37	+356.019%
2025-04-24	3.1200	3.2800	3.1200	3.2800	+0.306%	2	34	+500.610%
2025-04-11	3.2700	3.2700	3.2700	3.2700	-15.504%	6	33	+502.446%
2025-04-09	3.8700	3.8700	3.8700	3.8700	-2.764%	3	33	+409.044%
2025-04-07	3.2700	3.9800	3.2700	3.9800	-20.240%	3	33	+394.975%
2025-03-31	4.8100	4.9900	4.8100	4.9900	-2.729%	2	35	+294.790%
2025-03-28	5.1300	5.1300	5.1300	5.1300	-18.571%	26	35	+284.016%
2025-03-19	6.8000	6.8000	6.1000	6.3000	-1.254%	5	40	+212.698%
2025-03-18	6.3800	6.3800	6.3800	6.3800	-13.784%	1	36	+208.777%
2025-03-13	7.4000	7.4000	7.4000	7.4000	+13.846%	1	34	+166.216%
2025-03-12	6.6200	6.6200	6.0000	6.5000	+6.557%	12	34	+203.077%
2025-03-04	6.4200	6.4200	6.1000	6.1000	0.000%	23	23	+222.951%