Dark

MRK20271217C130
MRK Dec 17 2027 130.00 Call (MRK271217C00130000)
option OPRA

EOD

Sep 3, 2026

35.30+2.766%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	35.3000	35.3000	35.3000	35.3000	+2.766%	2	283	0.000%
2026-09-02	34.2000	34.3500	34.2000	34.3500	+2.385%	4	281	+2.766%
2026-09-01	33.5500	33.5500	33.5500	33.5500	+4.975%	3	281	+5.216%
2026-08-31	31.9000	31.9600	31.9000	31.9600	-0.591%	5	281	+10.451%
2026-08-28	32.0500	32.1500	32.0500	32.1500	-14.037%	4	279	+9.798%
2026-08-26	37.4000	37.4000	37.4000	37.4000	+2.860%	2	278	-5.615%
2026-08-21	36.3600	36.3600	36.3600	36.3600	+7.893%	8	278	-2.915%
2026-08-20	34.6500	34.8100	33.4600	33.7000	-0.882%	21	286	+4.748%
2026-08-19	33.8500	34.0000	33.2400	34.0000	+52.535%	14	273	+3.824%
2026-08-17	22.7000	22.7000	22.2900	22.2900	-1.502%	13	264	+58.367%
2026-08-14	22.4100	22.6400	22.4100	22.6300	+8.537%	10	264	+55.988%
2026-08-12	20.3500	20.8500	20.3000	20.8500	+6.923%	5	264	+69.305%
2026-08-10	18.4000	19.5000	18.4000	19.5000	+9.736%	8	265	+81.026%
2026-08-07	17.7700	17.7700	17.7700	17.7700	-1.823%	8	266	+98.649%
2026-08-06	18.4500	18.4500	18.1000	18.1000	-2.949%	2	258	+95.028%
2026-08-05	19.0700	19.2200	18.6500	18.6500	-5.282%	23	258	+89.276%
2026-08-03	19.6900	19.6900	19.6900	19.6900	+3.360%	1	239	+79.279%
2026-07-30	19.0500	19.0500	19.0500	19.0500	-8.852%	1	240	+85.302%
2026-07-29	20.9000	20.9000	20.9000	20.9000	+0.966%	12	239	+68.900%
2026-07-27	20.9900	20.9900	20.7000	20.7000	+0.242%	35	227	+70.531%
2026-07-24	20.4400	20.6500	20.1500	20.6500	+6.553%	39	197	+70.944%
2026-07-23	19.3800	19.3800	19.3800	19.3800	+3.747%	1	199	+82.147%
2026-07-16	18.6800	18.6800	18.6800	18.6800	+14.954%	1	200	+88.972%
2026-07-15	16.2500	16.2500	16.2500	16.2500	+3.240%	4	200	+117.231%
2026-07-13	15.7400	15.7400	15.7400	15.7400	-19.817%	2	200	+124.269%
2026-07-07	20.0000	20.0000	19.6300	19.6300	+6.743%	2	200	+79.827%
2026-07-06	19.4800	19.4800	18.3900	18.3900	-2.077%	3	200	+91.952%
2026-07-02	18.7800	18.7800	18.7800	18.7800	+0.805%	1	202	+87.966%
2026-06-30	18.2500	18.6300	18.2500	18.6300	-1.689%	2	202	+89.479%
2026-06-29	18.1700	19.1500	18.1700	18.9500	+49.802%	12	203	+86.280%
2026-06-23	12.6500	12.6500	12.6500	12.6500	+10.480%	4	206	+179.051%
2026-06-17	11.4500	11.5000	11.4500	11.4500	-24.621%	12	190	+208.297%
2026-06-05	14.2500	15.1900	14.2500	15.1900	+35.868%	10	190	+132.390%
2026-05-20	11.1800	11.1800	11.1800	11.1800	-0.622%	1	184	+215.742%
2026-05-19	10.7000	11.2500	10.7000	11.2500	+11.940%	4	183	+213.778%
2026-05-18	9.6000	10.2000	9.6000	10.0500	+2.030%	65	183	+251.244%
2026-05-15	9.8500	9.8500	9.8500	9.8500	-9.633%	3	183	+258.376%
2026-05-14	10.9000	10.9000	10.9000	10.9000	+1.869%	1	163	+223.853%
2026-05-12	10.6000	10.7000	10.6000	10.7000	+8.081%	5	164	+229.907%
2026-05-07	10.0000	10.0000	9.9000	9.9000	-12.775%	5	164	+256.566%
2026-05-01	11.3500	11.3500	11.3500	11.3500	+9.135%	4	166	+211.013%
2026-04-27	10.4000	10.4000	10.4000	10.4000	-7.143%	1	166	+239.423%
2026-04-22	11.2000	11.2000	11.2000	11.2000	-15.472%	1	166	+215.179%
2026-04-20	13.2500	13.2500	13.2500	13.2500	-1.852%	1	166	+166.415%
2026-04-17	13.5000	13.5000	13.5000	13.5000	+1.887%	3	165	+161.481%
2026-04-15	13.2500	13.2500	13.2500	13.2500	-19.355%	4	165	+166.415%
2026-04-08	16.4300	16.4300	16.4300	16.4300	+4.650%	1	165	+114.851%
2026-04-07	14.6000	15.7000	14.5000	15.7000	-1.567%	7	166	+124.841%
2026-04-06	15.9000	15.9500	15.9000	15.9500	-3.216%	31	165	+121.317%
2026-04-01	16.1500	16.4800	16.1500	16.4800	+2.360%	2	165	+114.199%
2026-03-31	16.1000	16.1000	16.1000	16.1000	+20.599%	2	165	+119.255%
2026-03-23	13.3500	13.3500	13.3500	13.3500	-2.198%	4	163	+164.419%
2026-03-17	13.6500	13.6500	13.6500	13.6500	+1.111%	6	163	+158.608%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+1.124%	3	163	+161.481%
2026-03-12	13.3500	13.3500	13.3500	13.3500	+1.367%	4	163	+164.419%
2026-03-11	13.1700	13.1700	13.1700	13.1700	-9.172%	1	163	+168.033%
2026-03-10	14.3200	14.5000	14.3200	14.5000	+5.531%	7	164	+143.448%
2026-03-09	13.7400	13.7400	13.7400	13.7400	+4.170%	1	164	+156.914%
2026-03-05	13.1900	13.1900	13.1900	13.1900	-10.576%	1	165	+167.627%
2026-03-04	14.3000	14.7500	14.3000	14.7500	-4.531%	7	166	+139.322%
2026-03-03	15.4500	15.4500	15.4500	15.4500	-10.174%	3	169	+128.479%
2026-02-24	17.2000	17.2000	17.2000	17.2000	+5.846%	1	169	+105.233%
2026-02-17	16.2000	16.2500	16.2000	16.2500	-1.455%	10	168	+117.231%
2026-02-06	16.4900	16.4900	16.4900	16.4900	+14.514%	1	169	+114.069%
2026-02-05	14.9000	15.6700	14.4000	14.4000	+3.971%	3	168	+145.139%
2026-02-04	13.6000	13.8500	13.6000	13.8500	+53.889%	2	168	+154.874%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-11.765%	1	168	+292.222%
2026-01-21	10.2000	10.2000	10.2000	10.2000	+6.806%	5	167	+246.078%
2026-01-20	8.5500	9.5500	8.5500	9.5500	+10.405%	107	167	+269.634%
2026-01-13	8.6500	8.6500	8.6500	8.6500	+10.897%	5	206	+308.092%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-3.226%	1	206	+352.564%
2025-12-24	8.0600	8.0600	8.0600	8.0600	+6.755%	15	205	+337.965%
2025-12-23	7.1000	7.5500	7.1000	7.5500	+14.048%	5	205	+367.550%
2025-12-22	6.6200	6.6200	6.6200	6.6200	+5.920%	1	206	+433.233%
2025-12-19	6.2500	6.2500	6.2500	6.2500	+14.260%	10	207	+464.800%
2025-12-17	5.4200	5.6500	5.4000	5.4700	+1.296%	25	213	+545.338%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-4.425%	16	223	+553.704%
2025-12-15	5.7500	5.7700	5.6500	5.6500	+12.550%	6	207	+524.779%
2025-12-10	5.2300	5.2300	5.0000	5.0200	-0.594%	9	206	+603.187%
2025-12-09	5.6000	5.6000	5.0500	5.0500	-7.509%	15	207	+599.010%
2025-12-08	5.4500	5.4600	5.4400	5.4600	+28.471%	18	216	+546.520%
2025-12-05	6.2500	6.2500	4.1000	4.2500	-33.176%	6	207	+730.588%
2025-12-02	6.2000	6.3600	6.2000	6.3600	-10.924%	16	207	+455.031%
2025-12-01	7.1700	7.1700	7.1400	7.1400	-10.189%	4	203	+394.398%
2025-11-28	7.9500	7.9500	7.9500	7.9500	+2.185%	1	203	+344.025%
2025-11-26	7.7800	7.7800	7.7800	7.7800	-7.271%	5	209	+353.728%
2025-11-25	7.2500	8.3900	7.2500	8.3900	+35.981%	3	209	+320.739%
2025-11-24	5.2100	6.1700	5.2100	6.1700	+9.011%	3	210	+472.123%
2025-11-21	4.8600	5.6600	4.2600	5.6600	+20.426%	43	208	+523.675%
2025-11-19	5.0000	5.0400	4.7000	4.7000	-6.931%	47	204	+651.064%
2025-11-18	4.7700	5.5200	4.7700	5.0500	+21.103%	201	233	+599.010%
2025-11-17	4.1200	4.1800	3.8100	4.1700	+6.650%	38	234	+746.523%
2025-11-14	2.9000	4.4000	2.9000	3.9100	-5.783%	41	200	+802.813%
2025-11-13	3.7500	4.2500	3.6300	4.1500	+7.792%	67	179	+750.602%
2025-11-12	4.7500	4.7500	3.0500	3.8500	+17.021%	64	159	+816.883%
2025-11-11	2.9200	3.3200	2.6000	3.2900	+23.684%	13	126	+972.948%
2025-10-28	2.6600	2.6600	2.6600	2.6600	+18.222%	10	119	+1,227.068%
2025-10-17	2.2400	2.2500	2.2400	2.2500	-6.250%	5	119	+1,468.889%
2025-10-15	2.4000	2.4000	2.4000	2.4000	-1.639%	1	119	+1,370.833%
2025-10-14	2.4400	2.4400	2.4400	2.4400	-11.913%	1	118	+1,346.721%
2025-10-09	2.7700	2.7700	2.7700	2.7700	+2.974%	1	118	+1,174.368%
2025-10-01	2.6900	2.6900	2.6900	2.6900	+73.548%	2	118	+1,212.268%
2025-09-26	1.5500	1.5500	1.5500	1.5500	-17.553%	1	120	+2,177.419%
2025-09-15	1.8800	1.8800	1.8800	1.8800	-11.321%	10	120	+1,777.660%
2025-09-11	2.1200	2.1200	2.1200	2.1200	-3.636%	2	110	+1,565.094%
2025-09-09	2.2900	2.2900	2.2000	2.2000	+4.265%	2	112	+1,504.545%
2025-09-08	2.1100	2.1100	2.1100	2.1100	-13.878%	1	110	+1,572.986%
2025-08-26	2.4500	2.4500	2.4500	2.4500	+6.522%	1	110	+1,340.816%
2025-08-25	2.3000	2.3000	2.3000	2.3000	-19.298%	1	110	+1,434.783%
2025-08-21	2.8500	2.8500	2.8500	2.8500	+17.769%	1	110	+1,138.596%
2025-08-18	2.4500	2.4500	2.4200	2.4200	-1.224%	2	111	+1,358.678%
2025-08-15	2.4500	2.4500	2.4500	2.4500	+40.000%	1	110	+1,340.816%
2025-08-04	1.7000	1.7500	1.7000	1.7500	-22.222%	8	110	+1,917.143%
2025-07-30	2.2500	2.2500	2.2500	2.2500	+5.634%	1	108	+1,468.889%
2025-07-29	2.0400	2.1300	2.0400	2.1300	-27.055%	11	108	+1,557.277%
2025-07-25	2.9200	2.9200	2.9200	2.9200	+16.800%	1	108	+1,108.904%
2025-07-22	2.5000	2.5000	2.5000	2.5000	-6.367%	5	108	+1,312.000%
2025-06-25	2.7500	2.7500	2.6700	2.6700	-5.319%	3	111	+1,222.097%
2025-06-23	2.7300	2.8500	2.7300	2.8200	-2.759%	8	108	+1,151.773%
2025-06-17	2.9000	2.9000	2.9000	2.9000	-14.454%	2	110	+1,117.241%
2025-06-12	3.3900	3.3900	3.3900	3.3900	0.000%	1	108	+941.298%
2025-06-10	3.3900	3.3900	3.3900	3.3900	+9.355%	1	109	+941.298%
2025-06-09	2.9000	3.1000	2.9000	3.1000	+20.155%	2	110	+1,038.710%
2025-06-02	2.5800	2.5800	2.5800	2.5800	+4.032%	1	110	+1,268.217%
2025-05-28	2.5500	2.5500	2.4800	2.4800	-12.367%	2	109	+1,323.387%
2025-05-27	2.6600	2.8300	2.6600	2.8300	-2.749%	2	107	+1,147.350%
2025-05-23	2.9400	2.9400	2.6800	2.9100	+28.194%	104	76	+1,113.058%
2025-05-16	2.6700	2.6700	2.2700	2.2700	-1.304%	4	76	+1,455.066%
2025-05-15	2.3000	2.3000	2.3000	2.3000	-11.538%	1	75	+1,434.783%
2025-05-08	2.6000	2.6000	2.6000	2.6000	-10.035%	5	75	+1,257.692%
2025-05-07	2.9500	2.9500	2.8900	2.8900	-15.249%	11	75	+1,121.453%
2025-05-05	3.4100	3.4100	3.4100	3.4100	-14.750%	1	65	+935.191%
2025-04-30	4.0000	4.0000	4.0000	4.0000	+0.251%	1	65	+782.500%
2025-04-29	3.9600	3.9900	3.9600	3.9900	+7.547%	48	65	+784.712%
2025-04-28	3.6200	3.7100	3.6200	3.7100	+27.055%	2	35	+851.482%
2025-04-11	2.9200	2.9200	2.9200	2.9200	-7.006%	10	35	+1,108.904%
2025-04-07	3.1400	3.1400	3.1400	3.1400	+14.182%	1	30	+1,024.204%
2025-04-04	2.7500	2.7500	2.7500	2.7500	-23.611%	2	29	+1,183.636%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-14.489%	15	29	+880.556%
2025-03-31	4.1200	4.2100	4.1200	4.2100	-6.444%	2	29	+738.480%
2025-03-28	4.4000	4.5000	4.4000	4.5000	+18.421%	32	29	+684.444%
2025-03-25	3.6000	3.8000	3.6000	3.8000	-14.414%	2	14	+828.947%
2025-03-11	4.4400	4.4400	4.4400	4.4400	-17.778%	1	12	+695.045%
2025-03-04	5.4000	5.4000	5.4000	5.4000	-0.917%	3	11	+553.704%
2025-03-03	5.2500	5.4500	5.2500	5.4500	+8.350%	7	8	+547.706%
2025-02-28	5.0300	5.0300	5.0300	5.0300	0.000%	2	1	+601.789%