Dark

MRK20271217C135
MRK Dec 17 2027 135.00 Call (MRK271217C00135000)
option OPRA

EOD

Sep 2, 2026

31.45+3.454%(+1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	31.4500	31.4500	31.4500	31.4500	+3.454%	3	269	0.000%
2026-09-01	30.4000	30.4000	30.4000	30.4000	-8.846%	1	272	+3.454%
2026-08-26	33.3500	33.3500	33.3500	33.3500	+4.219%	123	273	-5.697%
2026-08-20	30.7300	32.0000	30.7300	32.0000	+4.473%	5	273	-1.719%
2026-08-19	30.6300	30.6300	30.6300	30.6300	+55.482%	1	272	+2.677%
2026-08-18	20.5300	20.5300	19.7000	19.7000	-6.190%	130	273	+59.645%
2026-08-17	21.0000	21.0000	21.0000	21.0000	+5.053%	60	182	+49.762%
2026-08-14	19.4600	19.9900	19.4600	19.9900	+12.938%	2	182	+57.329%
2026-08-05	17.7000	17.7000	17.7000	17.7000	+11.742%	17	181	+77.684%
2026-08-04	16.5200	16.5200	15.8400	15.8400	-7.585%	3	164	+98.548%
2026-08-03	17.1400	17.1400	17.1400	17.1400	-4.139%	1	164	+83.489%
2026-07-24	17.8800	17.8800	17.8800	17.8800	+17.632%	1	164	+75.895%
2026-07-20	15.2000	15.2000	15.2000	15.2000	-0.913%	1	164	+106.908%
2026-07-16	15.1100	15.3400	14.9700	15.3400	+9.181%	4	164	+105.020%
2026-07-15	14.0500	14.0500	14.0500	14.0500	+4.851%	1	167	+123.843%
2026-07-10	13.3800	13.4000	13.3800	13.4000	-21.820%	4	167	+134.701%
2026-07-07	17.1400	17.1400	17.1400	17.1400	+4.512%	6	163	+83.489%
2026-06-30	16.2300	16.4000	16.2300	16.4000	-3.245%	8	163	+91.768%
2026-06-29	17.2000	17.2000	16.9500	16.9500	+35.600%	4	160	+85.546%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-3.101%	2	158	+151.600%
2026-06-11	12.9000	12.9000	12.9000	12.9000	+24.038%	1	158	+143.798%
2026-06-03	10.4000	10.4000	10.4000	10.4000	-8.772%	3	158	+202.404%
2026-05-29	11.4000	11.4000	11.4000	11.4000	-12.977%	3	155	+175.877%
2026-05-27	13.7500	13.7500	13.1000	13.1000	+0.769%	21	152	+140.076%
2026-05-26	13.0500	13.2000	13.0000	13.0000	+39.037%	66	157	+141.923%
2026-05-20	9.2500	9.3500	9.2500	9.3500	-2.094%	2	166	+236.364%
2026-05-19	9.7500	9.7500	9.5500	9.5500	+5.525%	2	162	+229.319%
2026-05-12	9.0500	9.0500	9.0500	9.0500	-2.688%	2	162	+247.514%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-4.124%	35	164	+238.172%
2026-04-24	9.7000	9.7000	9.7000	9.7000	-29.197%	3	129	+224.227%
2026-04-02	13.7000	13.7000	13.6500	13.7000	+7.031%	17	109	+129.562%
2026-03-30	13.4500	13.4500	12.8000	12.8000	+6.667%	6	109	+145.703%
2026-03-17	12.0500	12.0500	12.0000	12.0000	-1.072%	7	114	+162.083%
2026-03-05	12.1300	12.1300	12.1300	12.1300	-14.758%	1	107	+159.275%
2026-02-27	14.2300	14.2300	14.2300	14.2300	+8.378%	1	108	+121.012%
2026-02-26	13.1300	13.1300	13.1300	13.1300	-4.509%	7	107	+139.528%
2026-02-18	13.7500	13.7500	13.7500	13.7500	+3.228%	2	107	+128.727%
2026-02-17	13.3200	13.3200	13.3200	13.3200	+4.225%	1	107	+136.111%
2026-02-11	12.7800	12.7800	12.7800	12.7800	-8.714%	1	108	+146.088%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+16.667%	7	107	+124.643%
2026-02-04	11.5500	12.0000	11.5500	12.0000	+20.000%	2	107	+162.083%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+14.943%	1	106	+214.500%
2026-01-21	8.7000	8.7000	8.7000	8.7000	+8.075%	1	106	+261.494%
2026-01-14	8.0500	8.0500	8.0500	8.0500	+18.382%	1	105	+290.683%
2026-01-07	6.8000	6.8000	6.8000	6.8000	-0.730%	1	105	+362.500%
2025-12-29	6.8500	6.8500	6.8500	6.8500	+0.884%	1	104	+359.124%
2025-12-24	6.7900	6.7900	6.7900	6.7900	+53.968%	1	106	+363.181%
2025-12-16	4.4500	4.5900	4.4100	4.4100	-12.151%	3	106	+613.152%
2025-12-15	5.0200	5.0200	5.0200	5.0200	+7.957%	1	106	+526.494%
2025-12-11	4.4000	4.6500	4.4000	4.6500	+8.140%	2	106	+576.344%
2025-12-10	4.2500	4.3000	4.2500	4.3000	-6.926%	2	107	+631.395%
2025-12-08	4.6700	4.6700	4.6200	4.6200	-2.737%	3	109	+580.736%
2025-12-05	5.2200	5.2200	4.3500	4.7500	-9.867%	43	109	+562.105%
2025-12-02	5.2500	5.2700	5.2500	5.2700	-17.656%	8	87	+496.774%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-4.762%	1	87	+391.406%
2025-11-26	6.7200	6.7200	6.7200	6.7200	-4.274%	10	86	+368.006%
2025-11-25	6.0700	7.0200	5.1000	7.0200	+43.265%	18	86	+348.006%
2025-11-24	5.3800	5.3800	4.9000	4.9000	+17.788%	18	86	+541.837%
2025-11-21	3.3600	5.0000	3.3600	4.1600	+13.661%	50	87	+656.010%
2025-11-19	3.6700	4.1400	2.9300	3.6600	+4.571%	15	80	+759.290%
2025-11-13	3.1500	3.5000	3.0500	3.5000	-16.667%	10	69	+798.571%
2025-11-12	4.2000	4.2000	4.2000	4.2000	+114.286%	1	71	+648.810%
2025-11-04	1.9600	1.9600	1.9600	1.9600	-14.783%	2	70	+1,504.592%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-8.000%	22	70	+1,267.391%
2025-10-23	2.5000	2.5000	2.5000	2.5000	+8.696%	22	92	+1,158.000%
2025-10-21	2.3000	2.3000	2.3000	2.3000	-5.350%	4	70	+1,267.391%
2025-10-01	2.4300	2.4300	2.4300	2.4300	+73.571%	1	74	+1,194.239%
2025-09-24	1.4000	1.4000	1.4000	1.4000	-15.152%	1	73	+2,146.429%
2025-09-19	1.6500	1.6500	1.6500	1.6500	-12.698%	4	72	+1,806.061%
2025-09-03	2.0000	2.0000	1.8900	1.8900	-4.545%	7	68	+1,564.021%
2025-07-18	1.9800	1.9800	1.9800	1.9800	-18.182%	1	61	+1,488.384%
2025-05-27	2.3100	2.4200	2.3100	2.4200	+9.009%	2	61	+1,199.587%
2025-05-13	2.2500	2.2500	2.2200	2.2200	-19.565%	61	61	+1,316.667%
2025-05-12	2.5700	2.7600	2.5700	2.7600	+8.235%	2	6	+1,039.493%
2025-04-22	2.5500	2.5500	2.5500	2.5500	+23.188%	1	6	+1,133.333%
2025-04-21	2.0700	2.0700	2.0700	2.0700	-8.811%	1	5	+1,419.324%
2025-04-04	2.3000	2.3000	2.2700	2.2700	-27.937%	4	4	+1,285.463%
2025-03-25	3.1500	3.1500	3.1500	3.1500	-19.231%	1	4	+898.413%
2025-03-24	3.9000	3.9000	3.9000	3.9000	-18.750%	1	3	+706.410%
2025-03-14	4.8000	4.8000	4.8000	4.8000	-3.226%	2	2	+555.208%
2025-03-12	4.9600	4.9600	4.9600	4.9600	-11.429%	1	1	+534.073%
2025-03-11	5.2500	5.6000	5.2500	5.6000	0.000%	2	0	+461.607%