Dark

MRK20271217C75
MRK Dec 17 2027 75.00 Call (MRK271217C00075000)
option OPRA

Inactive

Aug 21, 2026

78.20+3.098%(+2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	78.2000	78.2000	78.2000	78.2000	+3.098%	4	210	0.000%
2026-08-19	75.8500	75.8500	75.8500	75.8500	+21.360%	2	214	+3.098%
2026-08-17	62.5000	62.5000	62.5000	62.5000	+0.969%	1	216	+25.120%
2026-08-14	61.9000	61.9000	61.9000	61.9000	+1.475%	4	216	+26.333%
2026-08-13	61.0000	61.0000	61.0000	61.0000	+6.087%	2	216	+28.197%
2026-08-11	57.2500	57.5500	57.2500	57.5000	+2.954%	3	218	+36.000%
2026-08-05	55.9500	55.9500	55.8500	55.8500	-2.428%	2	218	+40.018%
2026-07-31	57.2400	57.2400	57.2400	57.2400	-6.164%	1	219	+36.618%
2026-07-28	61.0000	61.0000	61.0000	61.0000	+9.496%	1	219	+28.197%
2026-06-26	55.7100	55.7100	55.7100	55.7100	+18.180%	1	220	+40.370%
2026-06-23	47.1400	47.1400	47.1400	47.1400	-1.894%	1	219	+65.889%
2026-05-28	48.0500	48.0500	48.0500	48.0500	+14.405%	1	218	+62.747%
2026-05-19	42.0000	42.0000	42.0000	42.0000	+2.439%	2	218	+86.190%
2026-05-13	41.0000	41.0000	41.0000	41.0000	-0.966%	3	218	+90.732%
2026-04-22	41.5700	41.5700	41.4000	41.4000	-2.428%	21	221	+88.889%
2026-04-21	42.4300	42.4300	42.4300	42.4300	-11.512%	1	227	+84.304%
2026-03-26	47.9500	47.9500	47.9500	47.9500	+2.021%	3	227	+63.087%
2026-03-04	47.0000	47.0000	47.0000	47.0000	-6.561%	1	227	+66.383%
2026-02-27	50.3000	50.3000	50.3000	50.3000	+6.455%	1	228	+55.467%
2026-02-26	47.2500	47.2500	47.2500	47.2500	-3.768%	1	229	+65.503%
2026-02-20	49.0000	49.1000	49.0000	49.1000	-0.203%	2	229	+59.267%
2026-02-05	49.0400	49.2000	49.0400	49.2000	+11.691%	5	230	+58.943%
2026-02-03	44.0500	44.0500	44.0500	44.0500	+9.686%	1	234	+77.526%
2026-02-02	40.1600	40.1600	40.1600	40.1600	+10.269%	1	235	+94.721%
2026-01-30	36.4200	36.4200	36.4200	36.4200	+2.217%	10	236	+114.717%
2026-01-27	35.6300	35.6300	35.6300	35.6300	+1.800%	1	241	+119.478%
2026-01-02	35.0000	35.0000	35.0000	35.0000	+3.336%	1	240	+123.429%
2025-12-23	33.8700	33.8700	33.8700	33.8700	+22.940%	1	239	+130.883%
2025-12-16	27.5500	27.5500	27.5500	27.5500	-8.865%	1	240	+183.848%
2025-12-05	30.2300	30.2300	30.2300	30.2300	-4.727%	1	240	+158.683%
2025-12-03	31.3500	31.7300	31.3500	31.7300	+0.032%	11	240	+146.454%
2025-12-01	31.7200	31.7200	31.7200	31.7200	-5.595%	10	246	+146.532%
2025-11-26	33.6000	33.6000	33.6000	33.6000	+0.418%	8	254	+132.738%
2025-11-25	33.2300	33.4600	33.2300	33.4600	+32.672%	11	254	+133.712%
2025-11-20	25.2200	25.2200	25.2200	25.2200	+2.147%	1	245	+210.071%
2025-11-19	24.7300	24.7300	24.6900	24.6900	-7.006%	2	245	+216.727%
2025-11-18	27.0300	27.0300	26.5500	26.5500	+6.200%	8	247	+194.539%
2025-11-17	24.0000	25.0000	24.0000	25.0000	+0.604%	7	253	+212.800%
2025-11-13	24.8500	24.8500	24.8500	24.8500	+17.217%	2	260	+214.688%
2025-11-11	20.2000	21.2000	20.2000	21.2000	+15.847%	4	266	+268.868%
2025-11-07	18.2000	18.3000	18.2000	18.3000	+1.950%	4	266	+327.322%
2025-11-06	18.0000	18.0000	17.9500	17.9500	+0.786%	13	264	+335.655%
2025-10-31	17.8100	17.8100	17.8100	17.8100	-1.275%	1	263	+339.079%
2025-10-14	18.0400	18.0400	18.0400	18.0400	-3.529%	1	263	+333.481%
2025-10-13	18.5500	18.7000	18.5500	18.7000	-5.460%	9	264	+318.182%
2025-10-07	19.7800	19.7800	19.7800	19.7800	-6.256%	10	280	+295.349%
2025-10-06	21.1000	21.1000	21.1000	21.1000	-5.296%	1	280	+270.616%
2025-10-01	19.5000	22.2800	19.3900	22.2800	+64.428%	12	280	+250.987%
2025-09-29	13.5500	13.5500	13.5500	13.5500	-0.733%	2	279	+477.122%
2025-09-25	13.6500	13.6500	13.6500	13.6500	-8.573%	2	277	+472.894%
2025-09-23	15.1000	15.1000	14.9300	14.9300	-4.295%	13	277	+423.778%
2025-09-22	15.6000	15.6000	15.6000	15.6000	-0.952%	1	277	+401.282%
2025-09-19	15.7500	15.7500	15.7500	15.7500	-0.943%	2	277	+396.508%
2025-09-18	15.6000	15.9000	15.6000	15.9000	-1.852%	7	277	+391.824%
2025-09-17	16.1000	16.2000	16.1000	16.2000	+4.516%	3	276	+382.716%
2025-09-16	15.5000	15.5000	15.4500	15.5000	-1.274%	6	276	+404.516%
2025-09-15	16.3600	16.3600	15.7000	15.7000	-6.269%	4	276	+398.089%
2025-09-12	17.0000	17.7400	16.7500	16.7500	-5.634%	9	277	+366.866%
2025-09-11	17.3500	17.7500	17.3500	17.7500	+3.862%	4	271	+340.563%
2025-09-10	16.9000	17.0900	16.7500	17.0900	-1.782%	10	272	+357.578%
2025-09-09	17.2200	17.4000	17.1200	17.4000	+0.288%	7	265	+349.425%
2025-09-05	17.3500	17.3500	17.3500	17.3500	+1.048%	3	265	+350.720%
2025-09-03	17.2500	17.2500	17.1700	17.1700	-4.345%	3	264	+355.446%
2025-09-02	17.8800	17.9500	17.8800	17.9500	+4.909%	4	261	+335.655%
2025-08-29	17.0000	17.1100	17.0000	17.1100	+3.072%	7	254	+357.043%
2025-08-28	16.9000	16.9000	16.6000	16.6000	-3.488%	3	254	+371.084%
2025-08-27	17.2500	17.2500	17.2000	17.2000	-3.371%	3	253	+354.651%
2025-08-26	18.0600	18.0600	17.8000	17.8000	-1.111%	25	250	+339.326%
2025-08-25	18.3400	18.3400	18.0000	18.0000	-8.629%	5	244	+334.444%
2025-08-21	18.5000	19.7500	18.5000	19.7000	+9.749%	15	240	+296.954%
2025-08-20	18.7800	18.8300	17.9500	17.9500	-2.973%	21	236	+335.655%
2025-08-19	18.1000	18.5500	18.1000	18.5000	+1.648%	5	218	+322.703%
2025-08-18	18.2000	18.2000	18.2000	18.2000	+1.393%	1	215	+329.670%
2025-08-15	17.9500	17.9500	17.9500	17.9500	+5.588%	1	215	+335.655%
2025-08-14	16.9300	17.2000	16.8500	17.0000	+3.343%	11	215	+360.000%
2025-08-13	16.4000	16.4500	15.9500	16.4500	+9.667%	6	214	+375.380%
2025-08-12	15.0000	15.0000	15.0000	15.0000	+2.041%	3	214	+421.333%
2025-08-11	14.7000	14.7000	14.7000	14.7000	+1.589%	1	214	+431.973%
2025-08-08	15.2000	15.2000	14.4700	14.4700	+3.728%	6	214	+440.428%
2025-08-04	14.4200	14.4200	13.9500	13.9500	-3.660%	7	215	+460.573%
2025-08-01	14.6000	14.7000	13.9000	14.4800	+6.863%	11	213	+440.055%
2025-07-31	15.3000	15.6000	13.5500	13.5500	-18.619%	25	205	+477.122%
2025-07-30	17.2000	17.2000	16.6500	16.6500	+0.909%	2	195	+369.670%
2025-07-29	13.5300	16.5000	13.5300	16.5000	-11.765%	19	195	+373.939%
2025-07-28	18.7500	18.9000	18.6000	18.7000	-0.267%	6	191	+318.182%
2025-07-25	18.3800	18.7500	18.3800	18.7500	+2.459%	5	193	+317.067%
2025-07-24	18.4400	18.6000	18.0000	18.3000	+1.950%	9	193	+327.322%
2025-07-23	17.9000	18.6000	17.9000	17.9500	+7.808%	6	191	+335.655%
2025-07-22	16.6500	16.6500	16.6500	16.6500	+8.681%	1	191	+369.670%
2025-07-21	15.3200	15.3200	15.3200	15.3200	-6.869%	1	191	+410.444%
2025-07-18	16.4500	16.4500	16.4500	16.4500	-1.791%	2	191	+375.380%
2025-07-17	17.0000	17.5000	16.7500	16.7500	-4.011%	17	191	+366.866%
2025-07-16	17.5000	17.7000	16.9500	17.4500	+4.179%	9	190	+348.138%
2025-07-15	17.6000	17.6000	16.7500	16.7500	-9.214%	20	187	+366.866%
2025-07-14	18.5000	18.5500	18.0200	18.4500	+3.535%	4	176	+323.848%
2025-07-11	17.5000	17.8200	17.5000	17.8200	-6.211%	2	175	+338.833%
2025-07-10	18.0900	19.2500	18.0900	19.0000	+3.261%	3	174	+311.579%
2025-07-09	17.6800	18.4000	17.6800	18.4000	+8.555%	12	174	+325.000%
2025-07-08	17.2000	17.6000	16.4000	16.9500	+1.194%	47	181	+361.357%
2025-07-07	17.1000	17.1000	16.7500	16.7500	-0.888%	3	182	+366.866%
2025-07-03	16.9000	16.9000	16.9000	16.9000	-2.142%	1	180	+362.722%
2025-07-02	18.0000	18.6000	17.2700	17.2700	-1.595%	14	180	+352.808%
2025-07-01	17.5000	18.5000	17.3000	17.5500	+11.783%	26	184	+345.584%
2025-06-30	15.8800	15.8800	15.7000	15.7000	-0.317%	4	182	+398.089%
2025-06-27	15.6500	15.7500	15.5500	15.7500	+1.613%	5	179	+396.508%
2025-06-26	15.7000	16.4000	15.3000	15.5000	-3.906%	21	178	+404.516%
2025-06-25	16.1500	16.1500	16.1300	16.1300	-5.118%	6	165	+384.811%
2025-06-24	17.3000	17.3600	17.0000	17.0000	+0.592%	7	159	+360.000%
2025-06-23	16.1500	16.9000	16.1500	16.9000	+2.486%	10	157	+362.722%
2025-06-20	16.2800	16.6000	16.2800	16.4900	-0.061%	12	160	+374.227%
2025-06-18	15.2000	16.6000	15.1500	16.5000	+1.538%	27	138	+373.939%
2025-06-17	16.5000	16.5000	16.2500	16.2500	-8.296%	13	138	+381.231%
2025-06-13	17.8000	17.8000	17.7200	17.7200	-1.226%	6	131	+341.309%
2025-06-12	17.5700	17.9400	17.5700	17.9400	+4.181%	2	131	+335.897%
2025-06-11	17.2200	17.2200	17.2200	17.2200	-3.799%	21	131	+354.123%
2025-06-10	16.5900	17.9000	16.5900	17.9000	+10.154%	14	131	+336.872%
2025-06-06	16.4000	16.4400	16.2500	16.2500	+6.209%	38	138	+381.231%
2025-06-05	15.0000	15.3000	15.0000	15.3000	-3.834%	18	134	+411.111%
2025-06-04	16.0000	16.1900	15.9100	15.9100	+6.421%	19	150	+391.515%
2025-06-03	14.2600	14.9500	14.2600	14.9500	+2.257%	29	161	+423.077%
2025-06-02	14.0000	14.6200	14.0000	14.6200	-4.444%	30	132	+434.884%
2025-05-30	15.0700	15.3000	15.0700	15.3000	+5.882%	54	129	+411.111%
2025-05-28	15.3000	15.3000	14.4500	14.4500	-7.844%	9	103	+441.176%
2025-05-27	15.5900	15.6800	15.3600	15.6800	+2.484%	23	95	+398.724%
2025-05-21	15.4000	15.4000	15.3000	15.3000	-1.290%	2	113	+411.111%
2025-05-20	15.9000	16.6000	15.5000	15.5000	+8.772%	53	113	+404.516%
2025-05-16	14.4000	14.4000	14.2500	14.2500	+9.615%	22	160	+448.772%
2025-05-15	13.1500	13.1500	13.0000	13.0000	+2.362%	5	151	+501.538%
2025-05-14	14.8000	14.8000	12.7000	12.7000	-14.189%	74	147	+515.748%
2025-05-13	15.2200	15.2200	14.8000	14.8000	-8.359%	20	73	+428.378%
2025-05-12	16.1100	16.2000	16.1100	16.1500	+14.539%	58	56	+384.211%
2025-05-09	15.2000	15.2000	14.1000	14.1000	-7.237%	138	112	+454.610%
2025-05-08	16.0000	16.0000	15.2000	15.2000	-8.157%	5	49	+414.474%
2025-05-07	16.5500	16.5500	16.5500	16.5500	+1.846%	1	44	+372.508%
2025-05-06	17.4000	17.4000	16.2500	16.2500	-11.105%	2	44	+381.231%
2025-05-05	18.1200	18.2800	18.1200	18.2800	-4.293%	2	43	+327.790%
2025-05-02	19.1000	19.1700	19.1000	19.1000	-3.875%	8	42	+309.424%
2025-04-30	19.8700	19.8700	19.8700	19.8700	+3.490%	3	41	+293.558%
2025-04-28	19.2000	19.2000	19.2000	19.2000	+4.121%	1	41	+307.292%
2025-04-25	18.3600	18.4400	18.3600	18.4400	+27.612%	6	40	+324.078%
2025-04-24	14.7000	14.7000	14.4500	14.4500	-9.688%	2	39	+441.176%
2025-04-23	16.4000	16.4000	15.6500	16.0000	+3.226%	4	37	+388.750%
2025-04-22	15.8100	15.8100	15.5000	15.5000	+5.802%	8	33	+404.516%
2025-04-21	14.6500	14.6500	14.6500	14.6500	+2.807%	2	25	+433.788%
2025-04-16	14.8700	14.8700	14.2500	14.2500	-11.049%	2	25	+448.772%
2025-04-14	16.0000	16.0200	16.0000	16.0200	+4.706%	2	24	+388.140%
2025-04-09	15.3000	15.3000	15.3000	15.3000	-4.969%	1	23	+411.111%
2025-04-07	16.1000	16.1000	16.1000	16.1000	-12.214%	1	21	+385.714%
2025-04-04	18.5600	18.5600	18.2700	18.3400	-12.667%	16	21	+326.390%
2025-04-03	21.0000	21.0000	21.0000	21.0000	+2.941%	1	14	+272.381%
2025-04-02	20.4400	20.4400	20.4000	20.4000	-6.934%	3	12	+283.333%
2025-03-31	21.9200	21.9200	21.9200	21.9200	+2.430%	1	12	+256.752%
2025-03-26	21.4000	21.4000	21.4000	21.4000	+1.905%	1	12	+265.421%
2025-03-25	21.2000	21.2000	21.0000	21.0000	-19.293%	2	12	+272.381%
2025-03-14	26.0200	26.0200	26.0200	26.0200	-6.234%	2	10	+200.538%
2025-03-10	27.7500	27.7500	27.7500	27.7500	0.000%	10	10	+181.802%