Dark

MRK20271217C60
MRK Dec 17 2027 60.00 Call (MRK271217C00060000)
option OPRA

EOD

Jul 16, 2026

66.00+6.624%(+4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	66.0000	66.0000	66.0000	66.0000	+6.624%	1	238	0.000%
2026-07-14	61.9000	61.9000	61.9000	61.9000	-11.823%	1	239	+6.624%
2026-06-29	70.4000	70.4000	70.2000	70.2000	+26.715%	8	239	-5.983%
2026-06-02	55.4000	55.4000	55.4000	55.4000	-2.994%	3	239	+19.134%
2026-06-01	57.1100	57.1100	57.1100	57.1100	-3.039%	1	239	+15.566%
2026-05-29	58.9000	58.9000	58.9000	58.9000	+9.378%	1	240	+12.054%
2026-05-01	53.8500	53.8500	53.8500	53.8500	-4.096%	1	240	+22.563%
2026-04-16	56.1500	56.1500	56.1500	56.1500	+1.629%	3	240	+17.542%
2026-03-20	55.2500	55.2500	55.2500	55.2500	-1.760%	1	240	+19.457%
2026-03-05	56.2400	56.2400	56.2400	56.2400	-12.806%	2	240	+17.354%
2026-02-27	63.5300	64.5000	63.5300	64.5000	+6.173%	3	240	+2.326%
2026-02-05	60.7500	60.7500	60.7500	60.7500	+2.774%	1	241	+8.642%
2026-02-04	57.7000	59.2600	57.7000	59.1100	+4.619%	11	242	+11.656%
2026-02-03	56.5000	56.5000	56.5000	56.5000	+13.682%	1	251	+16.814%
2026-01-29	49.7000	49.7000	49.7000	49.7000	-0.897%	7	252	+32.797%
2026-01-22	50.1500	50.1500	50.1500	50.1500	+19.547%	2	252	+31.605%
2025-12-18	41.7000	41.9500	41.6000	41.9500	+7.564%	8	252	+57.330%
2025-12-16	39.0700	39.0700	39.0000	39.0000	-2.207%	3	256	+69.231%
2025-12-11	39.8800	39.8800	39.8800	39.8800	-12.735%	2	257	+65.496%
2025-11-26	45.7000	45.7000	45.7000	45.7000	+0.528%	1	258	+44.420%
2025-11-25	44.6500	45.4600	44.6500	45.4600	+6.464%	3	258	+45.183%
2025-11-24	41.8000	42.7000	41.8000	42.7000	+8.376%	2	255	+54.567%
2025-11-21	39.5000	39.8000	39.4000	39.4000	+5.630%	4	257	+67.513%
2025-11-20	37.3000	37.3000	37.3000	37.3000	-3.866%	2	260	+76.944%
2025-11-18	37.0000	38.8000	37.0000	38.8000	+12.791%	2	259	+70.103%
2025-11-13	34.4000	34.4000	34.4000	34.4000	+2.503%	1	259	+91.860%
2025-11-12	33.5600	33.5600	33.5600	33.5600	+4.875%	2	260	+96.663%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+15.108%	1	260	+106.250%
2025-11-06	28.3000	28.3000	27.8000	27.8000	+2.018%	3	261	+137.410%
2025-11-05	27.2500	27.2500	27.2500	27.2500	-10.509%	1	264	+142.202%
2025-10-24	30.4500	30.4500	30.4500	30.4500	+5.181%	2	263	+116.749%
2025-10-20	29.0000	29.0000	28.9500	28.9500	-1.026%	7	264	+127.979%
2025-10-10	29.7300	29.7300	29.2500	29.2500	-8.964%	2	264	+125.641%
2025-10-06	32.1300	32.1300	32.1300	32.1300	+6.215%	1	265	+105.415%
2025-10-03	30.2500	30.2500	30.2500	30.2500	-2.983%	5	266	+118.182%
2025-10-02	32.5800	32.5800	31.1800	31.1800	-4.062%	3	271	+111.674%
2025-10-01	29.8500	32.5000	29.5300	32.5000	+25.241%	20	271	+103.077%
2025-09-30	24.5000	25.9500	24.5000	25.9500	+15.590%	2	277	+154.335%
2025-09-29	22.4500	22.4500	22.4500	22.4500	+0.223%	1	275	+193.987%
2025-09-25	22.2000	22.4000	22.2000	22.4000	-4.314%	22	276	+194.643%
2025-09-24	23.6300	23.6300	23.4100	23.4100	-1.015%	6	274	+181.931%
2025-09-23	24.0700	24.2500	23.6500	23.6500	-2.474%	4	268	+179.070%
2025-09-22	24.2500	24.2500	24.2500	24.2500	-2.650%	1	266	+172.165%
2025-09-18	25.0000	25.1600	24.9100	24.9100	+1.055%	5	265	+164.954%
2025-09-16	24.6500	24.6500	24.6500	24.6500	-6.059%	1	262	+167.748%
2025-09-12	26.4000	26.4000	26.2400	26.2400	-0.606%	4	261	+151.524%
2025-09-10	26.4000	26.4000	26.4000	26.4000	-1.493%	1	257	+150.000%
2025-09-09	26.8000	26.8000	26.8000	26.8000	+1.708%	2	256	+146.269%
2025-09-08	26.0900	26.3500	26.0900	26.3500	-1.495%	6	258	+150.474%
2025-09-05	27.2500	27.2500	26.7500	26.7500	-3.430%	5	260	+146.729%
2025-09-04	26.1900	27.7000	25.9000	27.7000	0.000%	6	257	+138.267%
2025-09-03	27.7000	27.7000	27.7000	27.7000	0.000%	4	256	+138.267%
2025-09-02	27.5900	27.7000	27.5900	27.7000	+4.135%	5	256	+138.267%
2025-08-29	26.6000	26.6000	26.6000	26.6000	+1.682%	1	252	+148.120%
2025-08-27	26.1600	26.1600	26.1600	26.1600	-4.000%	1	252	+152.294%
2025-08-26	27.2500	27.2500	27.2500	27.2500	-7.815%	1	252	+142.202%
2025-08-22	29.6000	29.6000	29.5600	29.5600	+0.203%	6	252	+123.275%
2025-08-21	28.5500	29.7700	28.5500	29.5000	+5.849%	7	257	+123.729%
2025-08-20	27.8700	27.8700	27.8700	27.8700	+0.252%	1	256	+136.814%
2025-08-19	27.3900	27.8000	27.3900	27.8000	+2.432%	5	255	+137.410%
2025-08-18	27.1400	27.1400	27.1400	27.1400	+0.519%	2	251	+143.183%
2025-08-15	26.9300	27.0000	26.9300	27.0000	+15.483%	3	249	+144.444%
2025-08-12	23.3000	23.3800	23.3000	23.3800	-0.553%	2	246	+182.293%
2025-08-11	24.0900	24.0900	23.5100	23.5100	-4.041%	3	246	+180.732%
2025-08-08	24.1700	24.5000	24.1700	24.5000	+1.660%	5	243	+169.388%
2025-08-07	23.9300	24.1000	23.9300	24.1000	+2.119%	2	240	+173.859%
2025-08-05	23.6000	23.6000	23.6000	23.6000	+0.855%	1	240	+179.661%
2025-08-04	23.3500	23.4000	23.3500	23.4000	+4.792%	3	240	+182.051%
2025-07-31	23.2300	23.2300	22.3300	22.3300	-9.595%	4	239	+195.567%
2025-07-29	21.5000	24.7000	21.5000	24.7000	-11.723%	25	240	+167.206%
2025-07-25	27.8500	27.9800	27.8500	27.9800	+1.745%	5	257	+135.883%
2025-07-24	27.8000	27.8000	27.5000	27.5000	+1.701%	15	254	+140.000%
2025-07-23	26.5500	27.7000	26.5000	27.0400	+8.377%	13	240	+144.083%
2025-07-22	24.9500	24.9500	24.9500	24.9500	+3.099%	2	237	+164.529%
2025-07-18	24.2000	24.2000	24.2000	24.2000	-7.634%	1	235	+172.727%
2025-07-16	26.2000	26.2000	26.2000	26.2000	-2.963%	2	234	+151.908%
2025-07-15	27.0000	27.0000	27.0000	27.0000	0.000%	1	234	+144.444%
2025-07-11	27.0000	27.0000	27.0000	27.0000	-3.226%	1	233	+144.444%
2025-07-10	27.9000	28.4500	27.9000	27.9000	+0.904%	14	232	+136.559%
2025-07-09	27.5000	27.7500	27.2000	27.6500	+4.735%	17	223	+138.698%
2025-07-08	26.1000	26.4000	26.1000	26.4000	+3.529%	3	227	+150.000%
2025-07-07	25.5000	25.5000	25.5000	25.5000	-3.226%	1	227	+158.824%
2025-07-02	26.4400	26.4400	26.3500	26.3500	0.000%	22	226	+150.474%
2025-07-01	26.8500	26.8500	26.3100	26.3500	+10.343%	7	226	+150.474%
2025-06-30	24.0500	24.0500	23.8800	23.8800	+1.617%	12	226	+176.382%
2025-06-27	23.5000	23.5000	23.5000	23.5000	-1.053%	1	214	+180.851%
2025-06-26	24.0000	24.0000	23.7500	23.7500	-6.863%	3	214	+177.895%
2025-06-24	25.0500	25.5000	25.0100	25.5000	+2.204%	5	211	+158.824%
2025-06-18	24.9500	24.9500	24.9400	24.9500	-0.200%	20	186	+164.529%
2025-06-17	25.0000	25.0000	25.0000	25.0000	-6.086%	1	186	+164.000%
2025-06-16	26.1900	26.6200	26.1900	26.6200	-0.262%	2	185	+147.934%
2025-06-13	26.3000	26.6900	26.3000	26.6900	+1.483%	4	183	+147.284%
2025-06-12	25.3200	26.3000	25.3200	26.3000	+5.411%	3	183	+150.951%
2025-06-11	25.7000	25.7000	24.9500	24.9500	-5.849%	18	183	+164.529%
2025-06-10	24.9500	26.5000	24.9500	26.5000	+8.163%	3	182	+149.057%
2025-06-06	24.2500	24.5000	24.2500	24.5000	+3.288%	14	179	+169.388%
2025-06-05	23.4300	23.7200	23.4300	23.7200	+5.329%	2	184	+178.246%
2025-06-03	22.5000	22.7000	22.5000	22.5200	+3.114%	3	184	+193.073%
2025-06-02	21.8400	21.8400	21.8400	21.8400	-4.837%	1	182	+202.198%
2025-05-30	22.6600	23.0000	22.6600	22.9500	-1.544%	8	181	+187.582%
2025-05-28	23.2200	23.3100	23.2200	23.3100	-0.597%	2	179	+183.140%
2025-05-23	23.4500	23.4500	23.4500	23.4500	-0.213%	2	179	+181.450%
2025-05-22	23.5000	23.5000	23.5000	23.5000	+2.174%	1	179	+180.851%
2025-05-21	23.5500	23.5500	22.9600	23.0000	-1.499%	3	178	+186.957%
2025-05-20	23.3500	23.3500	23.3500	23.3500	+2.637%	2	178	+182.655%
2025-05-19	22.5000	22.7500	22.5000	22.7500	+4.358%	3	177	+190.110%
2025-05-16	21.1800	21.8000	21.1800	21.8000	+4.808%	1,026	175	+202.752%
2025-05-14	22.2500	22.2500	20.5100	20.8000	-8.571%	24	114	+217.308%
2025-05-13	23.3000	23.3000	22.7500	22.7500	-6.379%	5	90	+190.110%
2025-05-12	24.3000	24.3000	24.3000	24.3000	+11.519%	2	85	+171.605%
2025-05-09	22.5200	22.7100	21.7900	21.7900	-7.277%	6	83	+202.891%
2025-05-08	22.7000	23.5000	22.7000	23.5000	-1.961%	2	81	+180.851%
2025-05-07	24.7000	24.7000	23.9700	23.9700	-0.125%	2	80	+175.344%
2025-05-06	26.0000	26.0000	24.0000	24.0000	-10.946%	5	79	+175.000%
2025-05-05	26.9500	26.9500	26.9500	26.9500	-4.467%	4	74	+144.898%
2025-05-01	28.2100	28.2100	28.2100	28.2100	+20.196%	1	78	+133.960%
2025-04-24	23.5100	23.5100	22.0000	23.4700	-6.307%	26	78	+181.210%
2025-04-23	25.5000	25.5000	25.0500	25.0500	+9.772%	21	62	+163.473%
2025-04-16	23.0000	23.0000	22.8200	22.8200	-8.169%	32	41	+189.220%
2025-04-11	24.8500	24.8500	24.8500	24.8500	+4.852%	8	9	+165.594%
2025-04-08	23.7000	23.7000	23.7000	23.7000	0.000%	5	5	+178.481%