Dark

MRK20271217C65
MRK Dec 17 2027 65.00 Call (MRK271217C00065000)
option OPRA

Inactive

Jun 26, 2026

64.17+25.357%(+12.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	64.1700	64.1700	64.1700	64.1700	+25.357%	1	59	0.000%
2026-04-21	51.1900	51.1900	51.1900	51.1900	-8.589%	1	60	+25.357%
2026-04-13	56.0000	56.0000	56.0000	56.0000	-3.148%	1	60	+14.589%
2026-04-02	57.8200	57.8200	57.8200	57.8200	+10.449%	1	59	+10.982%
2026-03-13	52.3500	52.3500	52.3500	52.3500	+16.075%	2	59	+22.579%
2026-01-29	45.0000	45.1000	45.0000	45.1000	+20.492%	2	59	+42.284%
2025-12-04	37.4300	37.4300	37.4300	37.4300	-9.150%	1	61	+71.440%
2025-11-25	41.2000	41.2000	41.2000	41.2000	+12.568%	1	62	+55.752%
2025-11-21	36.6000	36.6000	36.6000	36.6000	+7.965%	1	62	+75.328%
2025-11-18	33.9000	33.9000	33.9000	33.9000	+9.355%	11	63	+89.292%
2025-11-13	31.7000	31.7000	31.0000	31.0000	+2.142%	13	70	+107.000%
2025-11-12	30.3500	30.3500	30.3500	30.3500	+26.987%	4	87	+111.433%
2025-11-05	23.6800	23.9000	23.6800	23.9000	-6.895%	2	87	+168.494%
2025-10-24	25.6700	25.6700	25.6700	25.6700	+8.771%	2	85	+149.981%
2025-10-16	23.6000	23.6000	23.6000	23.6000	-10.708%	4	87	+171.907%
2025-10-09	26.4300	26.5000	26.4300	26.4300	+1.264%	3	91	+142.792%
2025-10-07	26.0000	26.1000	26.0000	26.1000	-5.091%	3	91	+145.862%
2025-10-02	29.4900	29.4900	27.5000	27.5000	-5.822%	3	91	+133.345%
2025-10-01	26.4000	29.2000	26.4000	29.2000	+25.591%	27	93	+119.760%
2025-09-30	22.3000	23.2500	22.3000	23.2500	+21.094%	8	93	+176.000%
2025-09-29	19.2000	19.2000	19.2000	19.2000	+2.674%	1	89	+234.219%
2025-09-25	18.7000	18.7000	18.7000	18.7000	-15.385%	1	88	+243.155%
2025-09-19	22.1000	22.1000	22.1000	22.1000	+3.756%	1	87	+190.362%
2025-09-17	21.3000	21.3000	21.3000	21.3000	-0.792%	3	88	+201.268%
2025-09-15	21.4700	21.4700	21.4700	21.4700	-8.677%	10	91	+198.882%
2025-09-11	23.5100	23.5100	23.5100	23.5100	+1.775%	1	101	+172.948%
2025-09-10	23.1000	23.1000	23.1000	23.1000	-1.744%	10	102	+177.792%
2025-09-09	23.2900	23.6000	23.2900	23.5100	+2.217%	3	92	+172.948%
2025-09-05	23.0000	23.0000	23.0000	23.0000	-3.076%	1	91	+179.000%
2025-09-03	23.6200	23.7300	23.6200	23.7300	-2.064%	2	90	+170.417%
2025-09-02	23.9800	24.2300	23.9800	24.2300	+3.503%	2	90	+164.837%
2025-08-27	23.4100	23.4100	23.4100	23.4100	-3.464%	1	90	+174.114%
2025-08-26	24.2500	24.2500	24.2500	24.2500	-1.020%	1	89	+164.619%
2025-08-25	25.9000	25.9000	24.5000	24.5000	-6.202%	3	88	+161.918%
2025-08-21	26.1700	26.1700	26.1200	26.1200	+6.438%	3	89	+145.674%
2025-08-20	24.5400	24.5400	24.5400	24.5400	-0.446%	1	90	+161.491%
2025-08-19	24.6500	24.6500	24.6500	24.6500	+2.580%	1	90	+160.325%
2025-08-18	23.9000	24.0300	23.9000	24.0300	+0.167%	3	89	+167.041%
2025-08-15	23.7300	23.9900	23.7300	23.9900	+5.219%	2	86	+167.486%
2025-08-14	22.7500	22.8000	22.7500	22.8000	+3.214%	4	86	+181.447%
2025-08-13	22.0900	22.0900	22.0900	22.0900	+9.846%	1	90	+190.493%
2025-08-11	20.1100	20.1100	20.1100	20.1100	-4.010%	1	89	+219.095%
2025-08-08	21.1500	21.1500	20.9500	20.9500	+1.847%	8	88	+206.301%
2025-08-05	20.5700	20.5700	20.5700	20.5700	+5.758%	1	90	+211.959%
2025-08-01	19.4500	19.4500	19.4500	19.4500	+1.302%	1	89	+229.923%
2025-07-31	19.2000	19.2000	19.2000	19.2000	-3.759%	1	88	+234.219%
2025-07-29	20.0000	20.0000	19.9500	19.9500	-18.737%	21	88	+221.654%
2025-07-28	24.3500	24.6500	24.3500	24.5500	+1.237%	5	72	+161.385%
2025-07-24	24.2500	24.2500	24.2500	24.2500	+3.191%	2	72	+164.619%
2025-07-23	23.5000	23.5000	23.5000	23.5000	+6.095%	2	70	+173.064%
2025-07-22	21.6000	22.1500	21.6000	22.1500	+8.049%	8	68	+189.707%
2025-07-21	20.5000	20.6000	20.5000	20.5000	-2.381%	4	76	+213.024%
2025-07-18	21.0000	21.0000	21.0000	21.0000	-6.667%	2	72	+205.571%
2025-07-17	22.5000	22.5000	22.5000	22.5000	-7.598%	1	70	+185.200%
2025-07-09	24.1000	24.3500	24.1000	24.3500	+6.471%	3	69	+163.532%
2025-07-01	22.8700	22.8700	22.8700	22.8700	+10.217%	1	68	+180.586%
2025-06-26	21.4500	21.4500	20.7500	20.7500	-3.980%	8	69	+209.253%
2025-06-25	21.6100	21.6100	21.6100	21.6100	-1.008%	25	62	+196.946%
2025-06-24	21.7300	21.8300	21.7300	21.8300	-0.773%	2	62	+193.953%
2025-06-18	22.0000	22.0000	22.0000	22.0000	-5.376%	1	61	+191.682%
2025-06-16	23.4300	23.4300	23.2500	23.2500	-0.853%	2	61	+176.000%
2025-06-13	23.4500	23.4500	23.4500	23.4500	+0.774%	4	61	+173.646%
2025-06-12	22.9100	23.2700	22.9100	23.2700	+3.791%	2	63	+175.763%
2025-06-11	22.2100	22.4200	22.2100	22.4200	-3.570%	2	63	+186.218%
2025-06-10	21.9000	23.2500	21.9000	23.2500	+5.682%	4	63	+176.000%
2025-06-09	22.0000	22.0000	22.0000	22.0000	+3.774%	1	63	+191.682%
2025-06-06	21.2000	21.2000	21.2000	21.2000	+0.236%	4	62	+202.689%
2025-06-04	20.8400	21.1500	20.8400	21.1500	+6.068%	2	62	+203.404%
2025-06-03	19.9400	19.9400	19.9400	19.9400	+2.784%	1	62	+221.815%
2025-06-02	19.4000	19.4000	19.4000	19.4000	+1.571%	1	61	+230.773%
2025-05-30	19.1000	19.1000	19.1000	19.1000	-1.088%	2	60	+235.969%
2025-05-29	19.8000	19.8000	19.3100	19.3100	-4.877%	4	61	+232.315%
2025-05-28	20.3100	20.3600	20.3000	20.3000	-1.265%	3	57	+216.108%
2025-05-27	20.5600	20.5600	20.5600	20.5600	+15.506%	1	58	+212.111%
2025-05-15	17.8000	17.8000	17.8000	17.8000	+1.136%	1	57	+260.506%
2025-05-14	19.6300	19.6300	17.5500	17.6000	-12.000%	20	58	+264.602%
2025-05-13	19.9000	20.0500	19.9000	20.0000	-9.543%	3	40	+220.850%
2025-05-12	21.8700	22.1100	21.8700	22.1100	+9.401%	2	39	+190.231%
2025-05-09	19.9900	20.2100	19.9900	20.2100	-9.777%	4	39	+217.516%
2025-05-06	22.4000	22.4000	22.4000	22.4000	-10.793%	4	39	+186.473%
2025-05-01	25.1100	25.1100	25.1100	25.1100	-0.554%	1	37	+155.556%
2025-04-29	25.2500	25.2500	25.2500	25.2500	+22.871%	1	37	+154.139%
2025-04-25	20.5500	20.5500	20.5500	20.5500	+8.158%	2	38	+212.263%
2025-04-24	19.0000	19.0000	19.0000	19.0000	-9.091%	5	38	+237.737%
2025-04-23	20.8500	20.9600	20.8500	20.9000	-2.199%	21	43	+207.033%
2025-04-14	21.3700	21.3700	21.3700	21.3700	+6.584%	11	22	+200.281%
2025-04-10	20.0500	20.0500	20.0500	20.0500	-12.750%	4	11	+220.050%
2025-04-09	22.0000	22.9800	22.0000	22.9800	+1.011%	3	7	+179.243%
2025-04-07	22.7500	22.7500	22.7500	22.7500	-21.552%	1	4	+182.066%
2025-03-28	29.0000	29.0000	29.0000	29.0000	-9.601%	2	3	+121.276%
2025-03-04	32.0800	32.0800	32.0800	32.0800	0.000%	2	2	+100.031%