Dark

MRK20271217C70
MRK Dec 17 2027 70.00 Call (MRK271217C00070000)
option OPRA

Inactive

Aug 20, 2026

82.50+23.411%(+15.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	82.5000	82.5000	82.5000	82.5000	+23.411%	1	261	0.000%
2026-08-18	66.8500	66.8500	66.8500	66.8500	+8.084%	2	261	+23.411%
2026-08-11	61.6500	61.8500	61.6000	61.8500	+5.366%	4	259	+33.387%
2026-08-07	58.7000	58.7000	58.7000	58.7000	-2.411%	2	259	+40.545%
2026-08-05	60.1500	60.1500	60.1500	60.1500	+4.700%	1	261	+37.157%
2026-07-08	57.4500	57.4500	57.4500	57.4500	+6.547%	2	261	+43.603%
2026-06-11	53.9200	53.9200	53.9200	53.9200	+3.772%	20	261	+53.004%
2026-04-13	51.9600	51.9600	51.9600	51.9600	-4.661%	200	281	+58.776%
2026-02-13	54.5000	54.5000	54.5000	54.5000	+4.808%	1	178	+51.376%
2026-02-05	52.0000	52.0000	52.0000	52.0000	+4.000%	1	178	+58.654%
2026-02-04	50.0000	50.0000	50.0000	50.0000	+26.390%	1	179	+65.000%
2026-01-26	39.5600	39.5600	39.5600	39.5600	-4.858%	1	180	+108.544%
2026-01-12	41.5800	41.5800	41.5800	41.5800	-2.669%	5	181	+98.413%
2026-01-08	42.7200	42.7200	42.7200	42.7200	+2.915%	5	181	+93.118%
2026-01-06	41.5100	41.5100	41.5100	41.5100	+6.436%	3	181	+98.747%
2025-12-24	39.0000	39.0000	39.0000	39.0000	+27.660%	3	187	+111.538%
2025-12-10	30.5500	30.5500	30.5500	30.5500	-8.806%	1	187	+170.049%
2025-12-04	33.5000	33.5000	33.5000	33.5000	-9.849%	1	186	+146.269%
2025-11-28	37.1600	37.1600	37.1600	37.1600	-1.953%	1	187	+122.013%
2025-11-26	37.9000	37.9000	37.9000	37.9000	+1.882%	1	189	+117.678%
2025-11-25	37.2000	37.2000	37.2000	37.2000	+9.027%	1	189	+121.774%
2025-11-24	34.7500	34.7500	34.1200	34.1200	+10.065%	4	189	+141.794%
2025-11-21	31.0000	31.0000	31.0000	31.0000	0.000%	2	193	+166.129%
2025-11-18	29.4500	31.0000	29.4500	31.0000	+10.714%	4	195	+166.129%
2025-11-13	28.0000	28.0000	28.0000	28.0000	+16.667%	1	199	+194.643%
2025-11-11	24.0000	24.0000	24.0000	24.0000	+12.941%	1	200	+243.750%
2025-11-06	21.2500	21.2500	21.2500	21.2500	+7.868%	1	200	+288.235%
2025-11-04	19.7000	19.7000	19.7000	19.7000	-1.500%	1	201	+318.782%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-3.892%	1	202	+312.500%
2025-10-31	20.8100	20.8100	20.8100	20.8100	-6.807%	3	202	+296.444%
2025-10-30	22.3300	22.3300	22.3300	22.3300	-2.446%	1	205	+269.458%
2025-10-21	22.0000	22.8900	22.0000	22.8900	+5.241%	2	206	+260.419%
2025-10-13	21.7500	21.7500	21.7500	21.7500	-6.048%	1	205	+279.310%
2025-10-09	23.1500	23.1500	23.1500	23.1500	-9.358%	1	206	+256.371%
2025-10-02	26.0000	26.0000	25.5400	25.5400	+1.229%	3	205	+223.023%
2025-10-01	22.5000	25.2300	22.5000	25.2300	+26.150%	18	205	+226.992%
2025-09-30	19.0000	20.0000	19.0000	20.0000	+21.951%	2	218	+312.500%
2025-09-29	16.4000	16.4000	16.4000	16.4000	+1.548%	1	219	+403.049%
2025-09-26	16.3000	16.3000	16.1500	16.1500	+0.874%	4	218	+410.836%
2025-09-25	16.5900	16.5900	15.8500	16.0100	-8.252%	4	218	+415.303%
2025-09-24	17.0000	17.4500	17.0000	17.4500	-0.456%	4	220	+372.779%
2025-09-23	17.6300	17.9100	17.5300	17.5300	-2.340%	13	216	+370.622%
2025-09-22	18.6000	18.6000	17.9500	17.9500	-4.011%	40	225	+359.610%
2025-09-17	19.0000	19.0000	18.7000	18.7000	+1.190%	8	206	+341.176%
2025-09-15	18.8000	18.8000	18.2500	18.4800	-3.750%	40	212	+346.429%
2025-09-12	19.5000	19.5000	19.2000	19.2000	-4.000%	3	198	+329.688%
2025-09-10	19.7300	20.0000	19.7300	20.0000	-0.498%	2	198	+312.500%
2025-09-09	20.3500	20.3500	20.1000	20.1000	+1.362%	3	197	+310.448%
2025-09-08	19.2300	19.8300	19.2300	19.8300	-1.343%	3	194	+316.036%
2025-09-05	20.1000	20.1000	20.1000	20.1000	-0.495%	1	193	+310.448%
2025-09-03	20.2000	20.2000	20.2000	20.2000	-3.810%	10	192	+308.416%
2025-09-02	21.0000	21.0000	21.0000	21.0000	+5.369%	1	182	+292.857%
2025-08-29	19.9300	19.9300	19.9300	19.9300	-3.017%	1	180	+313.949%
2025-08-27	20.0000	20.5500	20.0000	20.5500	-1.909%	2	180	+301.460%
2025-08-25	22.0000	22.0000	20.9500	20.9500	-0.475%	12	179	+293.795%
2025-08-19	20.7500	21.0500	20.7500	21.0500	+1.937%	3	167	+291.924%
2025-08-18	20.6500	20.6500	20.6500	20.6500	+0.340%	3	168	+299.516%
2025-08-15	20.5800	20.5800	20.5800	20.5800	+5.000%	3	165	+300.875%
2025-08-14	19.6000	19.6000	19.6000	19.6000	+1.818%	3	162	+320.918%
2025-08-13	19.0000	19.2500	19.0000	19.2500	+9.375%	8	162	+328.571%
2025-08-12	17.5000	17.6000	17.4000	17.6000	+0.285%	7	162	+368.750%
2025-08-11	18.2100	18.2100	17.5500	17.5500	-2.174%	4	156	+370.085%
2025-08-08	17.9400	17.9400	17.9400	17.9400	+1.643%	1	154	+359.866%
2025-08-07	16.5000	17.6500	16.5000	17.6500	-0.282%	2	153	+367.422%
2025-08-05	17.7000	17.7000	17.7000	17.7000	+4.179%	5	152	+366.102%
2025-08-04	16.5000	16.9900	16.5000	16.9900	-7.158%	11	152	+385.580%
2025-08-01	16.6200	18.3000	16.6200	18.3000	-7.342%	6	161	+350.820%
2025-07-30	19.7500	19.7500	19.7500	19.7500	+2.972%	10	156	+317.722%
2025-07-29	16.6100	19.2500	16.1000	19.1800	-9.953%	10	146	+330.136%
2025-07-28	21.3000	21.3000	21.3000	21.3000	+0.472%	1	136	+287.324%
2025-07-23	20.8000	21.2000	20.8000	21.2000	+10.995%	14	135	+289.151%
2025-07-22	19.1000	19.1000	19.1000	19.1000	+6.111%	1	125	+331.937%
2025-07-21	18.0000	18.0000	18.0000	18.0000	-1.099%	1	126	+358.333%
2025-07-18	19.1000	19.1000	18.2000	18.2000	-8.543%	5	125	+353.297%
2025-07-17	19.9000	19.9000	19.9000	19.9000	-0.500%	2	120	+314.573%
2025-07-15	20.0000	20.0000	20.0000	20.0000	-5.660%	1	118	+312.500%
2025-07-14	21.2000	21.2000	21.2000	21.2000	+2.169%	1	117	+289.151%
2025-07-11	20.7500	20.7500	20.7500	20.7500	-4.157%	1	116	+297.590%
2025-07-10	20.7200	21.7200	20.7200	21.6500	+1.453%	12	115	+281.062%
2025-07-09	20.6500	21.3400	20.6500	21.3400	+10.000%	5	125	+286.598%
2025-07-07	19.7000	19.7000	19.0500	19.4000	-1.921%	7	125	+325.258%
2025-07-03	19.7800	19.7800	19.7800	19.7800	-2.657%	1	118	+317.088%
2025-07-02	20.7000	20.7000	20.3200	20.3200	+3.939%	12	118	+306.004%
2025-06-24	19.7000	19.7000	19.5500	19.5500	+3.714%	25	112	+321.995%
2025-06-20	18.8500	18.8500	18.8500	18.8500	-5.750%	24	87	+337.666%
2025-06-16	20.0000	20.0000	20.0000	20.0000	-3.800%	2	86	+312.500%
2025-06-13	20.5100	20.7900	20.5100	20.7900	+1.415%	4	88	+296.825%
2025-06-12	20.1900	20.5000	20.1900	20.5000	+3.797%	4	88	+302.439%
2025-06-11	20.1000	20.1000	19.7500	19.7500	-3.186%	3	87	+317.722%
2025-06-10	19.6200	20.4000	19.6200	20.4000	+6.361%	4	88	+304.412%
2025-06-09	19.1800	19.1800	19.1800	19.1800	+2.293%	3	88	+330.136%
2025-06-06	18.3500	18.7500	18.3500	18.7500	+7.143%	6	85	+340.000%
2025-06-05	17.5000	17.5000	17.5000	17.5000	-4.110%	1	84	+371.429%
2025-06-04	18.2500	18.2500	18.2500	18.2500	+10.606%	2	84	+352.055%
2025-06-03	16.5000	16.5000	16.5000	16.5000	-0.602%	2	83	+400.000%
2025-06-02	17.8000	17.8000	16.6000	16.6000	-6.055%	19	81	+396.988%
2025-05-30	17.3900	17.6700	17.3900	17.6700	+3.941%	4	62	+366.893%
2025-05-29	17.0000	17.0000	17.0000	17.0000	+6.250%	1	61	+385.294%
2025-05-28	17.7000	17.9100	16.0000	16.0000	-11.504%	3	60	+415.625%
2025-05-27	17.5000	18.0800	17.5000	18.0800	+2.727%	11	60	+356.305%
2025-05-23	17.6000	17.6000	17.6000	17.6000	-3.825%	2	55	+368.750%
2025-05-22	18.3000	18.3000	18.3000	18.3000	+3.977%	1	55	+350.820%
2025-05-21	17.6000	17.6000	17.6000	17.6000	-1.731%	3	56	+368.750%
2025-05-20	18.7000	18.7000	17.9100	17.9100	+4.310%	26	56	+360.637%
2025-05-19	17.0000	17.1700	16.8500	17.1700	+4.187%	7	77	+380.489%
2025-05-16	16.4800	16.4800	16.4800	16.4800	+4.968%	2	74	+400.607%
2025-05-15	15.4500	15.7000	15.4500	15.7000	+5.724%	4	73	+425.478%
2025-05-14	16.3000	16.3000	14.8000	14.8500	-21.636%	50	72	+455.556%
2025-05-12	17.0000	18.9500	17.0000	18.9500	+8.472%	4	46	+335.356%
2025-05-09	17.3500	17.4700	17.3500	17.4700	-1.688%	4	46	+372.238%
2025-05-08	17.2000	18.6500	17.2000	17.7700	-6.866%	9	45	+364.266%
2025-05-07	19.0500	19.0800	19.0500	19.0800	-9.702%	2	41	+332.390%
2025-05-05	20.8000	21.1300	20.8000	21.1300	-1.721%	2	39	+290.440%
2025-05-02	22.2500	22.2500	21.5000	21.5000	-0.922%	4	38	+283.721%
2025-04-28	21.0400	21.7000	21.0400	21.7000	+11.111%	11	36	+280.184%
2025-04-25	18.2000	19.5300	18.2000	19.5300	+5.568%	10	47	+322.427%
2025-04-24	16.5000	18.5000	16.5000	18.5000	+1.704%	4	43	+345.946%
2025-04-23	18.6700	19.1600	18.1900	18.1900	-4.263%	4	41	+353.546%
2025-04-22	18.3000	19.0000	18.3000	19.0000	+0.529%	16	37	+334.211%
2025-04-11	17.3500	18.9000	17.3500	18.9000	+8.621%	22	23	+336.508%
2025-04-10	17.4000	17.4000	17.4000	17.4000	-27.197%	1	12	+374.138%
2025-03-25	23.9000	23.9000	23.9000	23.9000	0.000%	11	11	+245.188%