Dark

MRK20271217C50
MRK Dec 17 2027 50.00 Call (MRK271217C00050000)
option OPRA

EOD

Aug 28, 2026

98.30-5.481%(-5.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	98.3000	98.3000	98.3000	98.3000	-5.481%	9	32	0.000%
2026-08-25	104.0000	104.0000	104.0000	104.0000	+19.129%	7	41	-5.481%
2026-08-18	87.3000	87.3000	87.3000	87.3000	+1.476%	1	48	+12.600%
2026-08-17	86.0000	86.0300	86.0000	86.0300	+0.620%	6	48	+14.262%
2026-08-13	85.5000	85.5000	85.5000	85.5000	+20.253%	1	51	+14.971%
2026-06-12	70.3000	71.1000	70.3000	71.1000	+11.969%	130	52	+38.256%
2026-05-01	63.5000	63.5000	63.5000	63.5000	+4.527%	2	55	+54.803%
2026-04-29	60.7500	60.7500	60.7500	60.7500	-17.347%	2	55	+61.811%
2026-04-08	73.5000	73.5000	73.5000	73.5000	+9.456%	1	53	+33.741%
2026-03-17	67.1500	67.1500	67.1500	67.1500	-8.077%	1	54	+46.389%
2026-02-25	74.5000	74.5000	73.0500	73.0500	+1.304%	2	79	+34.565%
2026-02-19	72.1100	72.1100	72.1100	72.1100	+0.208%	1	79	+36.320%
2026-02-06	71.9600	71.9600	71.9600	71.9600	+13.771%	2	80	+36.604%
2026-02-02	62.0000	63.2500	62.0000	63.2500	+9.334%	19	81	+55.415%
2026-01-23	57.8500	57.8500	57.8500	57.8500	-5.551%	3	83	+69.922%
2026-01-07	61.2500	61.2500	61.2500	61.2500	+8.025%	1	83	+60.490%
2026-01-02	56.7000	56.7000	56.7000	56.7000	+9.884%	1	84	+73.369%
2025-12-02	51.6000	51.6000	51.6000	51.6000	-6.182%	1	150	+90.504%
2025-11-26	55.4800	55.4800	55.0000	55.0000	+0.182%	5	150	+78.727%
2025-11-25	54.0000	54.9000	53.2700	54.9000	+5.780%	15	150	+79.053%
2025-11-24	51.0000	51.9000	51.0000	51.9000	+5.854%	2	150	+89.403%
2025-11-21	49.0300	49.0300	49.0300	49.0300	+4.319%	10	151	+100.489%
2025-11-18	47.0000	47.0000	47.0000	47.0000	+17.500%	1	161	+109.149%
2025-11-11	40.0000	40.0000	40.0000	40.0000	+14.025%	1	161	+145.750%
2025-11-03	35.0800	35.0800	35.0800	35.0800	-9.704%	1	162	+180.217%
2025-10-22	38.8500	38.8500	38.8500	38.8500	+7.232%	1	162	+153.024%
2025-10-14	36.2300	36.2300	36.2300	36.2300	-5.651%	1	163	+171.322%
2025-10-09	38.4000	38.4000	38.4000	38.4000	+3.032%	1	164	+155.990%
2025-10-08	37.9000	37.9000	37.2700	37.2700	-9.098%	4	164	+163.751%
2025-10-02	41.0000	41.0000	41.0000	41.0000	+2.886%	1	166	+139.756%
2025-10-01	37.0000	39.8500	37.0000	39.8500	+14.808%	3	166	+146.675%
2025-09-30	33.9100	34.7100	33.9100	34.7100	+16.087%	3	168	+183.204%
2025-09-26	29.9000	29.9000	29.9000	29.9000	-0.466%	1	169	+228.763%
2025-09-25	30.0500	30.0500	30.0400	30.0400	-2.150%	5	168	+227.230%
2025-09-24	30.7000	30.7000	30.7000	30.7000	-2.540%	4	163	+220.195%
2025-09-23	31.8400	32.0600	31.5000	31.5000	-1.563%	3	163	+212.063%
2025-09-22	32.0000	32.0000	32.0000	32.0000	-1.326%	4	162	+207.188%
2025-09-17	32.6000	32.6000	32.4300	32.4300	-0.430%	6	158	+203.114%
2025-09-16	33.0000	33.0000	32.4000	32.5700	-0.852%	17	152	+201.811%
2025-09-15	32.8500	32.8500	32.8500	32.8500	-8.035%	5	150	+199.239%
2025-09-11	35.7200	35.7200	35.7200	35.7200	+2.496%	10	153	+175.196%
2025-09-09	35.1500	35.1900	34.8500	34.8500	+1.663%	4	143	+182.066%
2025-09-08	34.4200	34.4200	34.2500	34.2800	-0.058%	26	140	+186.756%
2025-09-04	34.3000	34.3000	34.3000	34.3000	-4.190%	1	150	+186.589%
2025-09-02	35.6000	35.8000	35.6000	35.8000	+6.074%	2	149	+174.581%
2025-08-28	34.6100	34.6100	33.7500	33.7500	-2.597%	3	149	+191.259%
2025-08-27	34.6500	34.6500	34.6500	34.6500	-7.600%	9	146	+183.694%
2025-08-21	37.1500	37.8500	37.1500	37.5000	+5.634%	25	137	+162.133%
2025-08-18	35.5000	35.5000	35.5000	35.5000	+0.198%	1	154	+176.901%
2025-08-15	35.0000	35.5800	34.6500	35.4300	+6.556%	14	153	+177.448%
2025-08-13	32.5000	33.2500	32.5000	33.2500	+7.258%	10	150	+195.639%
2025-08-12	31.0000	31.0000	31.0000	31.0000	-0.161%	1	142	+217.097%
2025-08-04	30.0000	31.0500	30.0000	31.0500	+2.645%	2	141	+216.586%
2025-08-01	30.4000	30.4000	30.2500	30.2500	-10.662%	2	139	+224.959%
2025-07-30	34.1000	34.1000	33.8600	33.8600	+4.217%	24	138	+190.313%
2025-07-29	29.0700	32.5000	29.0700	32.4900	-8.915%	38	148	+202.555%
2025-07-28	35.6000	35.6700	35.6000	35.6700	-1.191%	18	146	+175.582%
2025-07-25	35.4200	36.1000	35.4200	36.1000	+2.411%	3	128	+172.299%
2025-07-24	35.2500	35.2500	35.2500	35.2500	+14.448%	1	127	+178.865%
2025-07-21	30.7500	30.9500	30.7500	30.8000	-2.747%	14	126	+219.156%
2025-07-18	32.3900	32.3900	31.6700	31.6700	-4.175%	13	112	+210.388%
2025-07-17	33.0500	33.0500	33.0500	33.0500	-5.571%	1	99	+197.428%
2025-07-11	35.0000	35.0000	35.0000	35.0000	-2.724%	1	100	+180.857%
2025-07-10	35.9800	35.9800	35.9800	35.9800	+8.373%	3	100	+173.207%
2025-07-03	33.2000	33.2000	33.2000	33.2000	-2.952%	13	87	+196.084%
2025-07-01	34.0000	34.2100	34.0000	34.2100	+10.784%	2	87	+187.343%
2025-06-27	31.0000	31.0000	30.8800	30.8800	-0.065%	2	89	+218.329%
2025-06-26	30.9000	30.9000	30.9000	30.9000	-1.905%	1	87	+218.123%
2025-06-25	31.5000	31.5000	31.5000	31.5000	-1.563%	1	86	+212.063%
2025-06-20	32.0000	32.0000	32.0000	32.0000	-4.192%	40	85	+207.188%
2025-06-16	33.4000	33.4000	33.4000	33.4000	+0.906%	51	65	+194.311%
2025-06-13	33.4800	33.7500	33.1000	33.1000	+2.003%	8	112	+196.979%
2025-06-11	32.1500	32.5200	32.1300	32.4500	-2.640%	4	112	+202.928%
2025-06-10	31.3000	33.3300	31.3000	33.3300	+6.827%	5	112	+194.929%
2025-06-09	31.2000	31.2000	31.2000	31.2000	+1.629%	1	109	+215.064%
2025-06-06	30.9700	30.9700	30.7000	30.7000	+5.935%	4	109	+220.195%
2025-06-03	28.6700	28.9800	28.6700	28.9800	+1.435%	2	112	+239.199%
2025-06-02	28.5700	28.5700	28.5700	28.5700	-2.889%	2	111	+244.067%
2025-05-30	29.4000	29.4200	29.4000	29.4200	+1.799%	4	113	+234.126%
2025-05-28	29.8700	30.2100	28.9000	28.9000	-3.827%	3	111	+240.138%
2025-05-21	30.0500	30.0500	30.0500	30.0500	+2.037%	1	109	+227.121%
2025-05-19	29.4500	29.4500	29.4500	29.4500	+4.064%	1	110	+233.786%
2025-05-16	28.2500	28.3000	28.2500	28.3000	+5.874%	100	109	+247.350%
2025-05-15	26.7300	26.7300	26.7300	26.7300	+0.112%	1	59	+267.752%
2025-05-14	29.1300	29.1300	26.2500	26.7000	-7.931%	22	58	+268.165%
2025-05-13	30.1500	30.1500	29.0000	29.0000	-10.769%	16	38	+238.966%
2025-05-12	32.3400	32.5000	32.3400	32.5000	+14.035%	3	23	+202.462%
2025-05-09	27.9000	28.5000	27.9000	28.5000	-5.000%	8	23	+244.912%
2025-05-08	30.0000	30.0000	30.0000	30.0000	-3.226%	1	20	+227.667%
2025-05-06	32.5500	32.5500	31.0000	31.0000	-8.984%	5	19	+217.097%
2025-05-05	34.1800	34.1800	34.0600	34.0600	-5.389%	2	18	+188.608%
2025-05-01	36.0000	36.0000	36.0000	36.0000	+5.417%	1	18	+173.056%
2025-04-25	32.9700	34.1500	32.9700	34.1500	+13.493%	4	17	+187.848%
2025-04-24	29.2000	30.1400	29.2000	30.0900	-2.935%	22	17	+226.687%
2025-04-22	31.0000	31.0000	31.0000	31.0000	+3.853%	10	35	+217.097%
2025-04-21	29.8500	29.8500	29.8500	29.8500	-0.666%	1	25	+229.313%
2025-04-17	30.0500	30.0500	30.0500	30.0500	+0.167%	2	22	+227.121%
2025-04-16	30.0000	30.0000	30.0000	30.0000	-4.306%	20	22	+227.667%
2025-04-11	31.3500	31.3500	31.3500	31.3500	+0.771%	2	2	+213.557%
2025-04-08	31.1100	31.1100	31.1100	31.1100	0.000%	1	1	+215.976%