Dark

MRK20271217C80
MRK Dec 17 2027 80.00 Call (MRK271217C00080000)
option OPRA

Inactive

Aug 27, 2026

71.95+2.859%(+2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	72.2000	72.2000	71.9500	71.9500	+2.859%	2	569	0.000%
2026-08-19	69.9500	69.9500	69.9500	69.9500	+23.369%	1	571	+2.859%
2026-08-13	56.7000	56.7000	56.7000	56.7000	+1.413%	2	572	+26.896%
2026-08-12	55.9100	55.9100	55.9100	55.9100	+6.394%	1	571	+28.689%
2026-08-11	53.0000	53.0000	52.5500	52.5500	+3.343%	3	572	+36.917%
2026-08-07	50.8500	50.8500	50.8500	50.8500	-0.780%	3	575	+41.495%
2026-08-05	52.5400	52.5400	51.2500	51.2500	+2.500%	12	575	+40.390%
2026-08-04	50.0000	50.0000	50.0000	50.0000	-2.344%	1	584	+43.900%
2026-08-03	51.5000	51.5000	51.2000	51.2000	-2.383%	4	585	+40.527%
2026-06-29	52.4500	52.4500	52.4500	52.4500	+7.811%	1	585	+37.178%
2026-06-25	48.6500	48.6500	48.6500	48.6500	+12.097%	5	586	+47.893%
2026-06-24	43.4000	43.4000	43.4000	43.4000	+8.500%	1	591	+65.783%
2026-06-17	38.5600	40.0000	38.5600	40.0000	-5.660%	2	591	+79.875%
2026-06-09	42.4000	42.4000	42.4000	42.4000	-1.281%	1	591	+69.693%
2026-06-08	42.9500	42.9500	42.9500	42.9500	-4.936%	1	591	+67.520%
2026-06-05	45.1800	45.1800	45.1800	45.1800	+8.867%	1	591	+59.252%
2026-06-04	41.5000	41.5000	41.5000	41.5000	+4.088%	10	591	+73.373%
2026-06-03	39.8700	39.8700	39.8700	39.8700	-0.574%	1	596	+80.461%
2026-06-02	40.0000	40.2500	40.0000	40.1000	-12.560%	200	596	+79.426%
2026-05-22	43.3000	45.8600	43.3000	45.8600	+19.086%	6	596	+56.891%
2026-05-21	38.5100	38.5100	38.5100	38.5100	-0.336%	1	596	+86.835%
2026-05-19	38.6400	38.6400	38.6400	38.6400	+4.095%	1	596	+86.206%
2026-05-14	37.2400	37.2500	37.1200	37.1200	-0.269%	4	596	+93.831%
2026-05-13	37.1100	37.2200	37.1100	37.2200	-3.948%	3	592	+93.310%
2026-05-12	38.7500	38.7500	38.7500	38.7500	+9.001%	1	592	+85.677%
2026-05-07	35.5500	35.5500	35.5500	35.5500	-4.845%	1	592	+102.391%
2026-05-06	37.3600	37.3600	37.3600	37.3600	-0.902%	2	591	+92.586%
2026-05-05	37.7000	37.7000	37.7000	37.7000	+0.133%	1	589	+90.849%
2026-04-21	36.7500	37.6500	36.7500	37.6500	-10.613%	2	589	+91.102%
2026-04-20	42.1200	42.1200	42.1200	42.1200	+3.540%	1	589	+70.821%
2026-04-17	40.6800	40.6800	40.6800	40.6800	+2.883%	1	588	+76.868%
2026-04-16	39.7900	39.7900	39.5400	39.5400	-5.857%	3	587	+81.968%
2026-04-15	42.0000	42.0000	42.0000	42.0000	-6.355%	1	584	+71.310%
2026-04-13	44.8500	44.8500	44.8500	44.8500	-0.774%	1	584	+60.424%
2026-04-02	45.3500	45.3500	45.2000	45.2000	-0.659%	19	596	+59.181%
2026-04-01	45.5000	45.5000	45.5000	45.5000	+7.185%	1	596	+58.132%
2026-03-30	42.7200	42.7200	42.4500	42.4500	+7.659%	4	596	+69.494%
2026-03-18	39.1200	39.4300	39.1200	39.4300	-2.401%	3	595	+82.475%
2026-03-17	40.4000	40.4000	40.4000	40.4000	+2.930%	1	593	+78.094%
2026-03-05	39.2500	39.2500	39.2500	39.2500	-12.778%	1	593	+83.312%
2026-03-02	45.0000	45.0000	45.0000	45.0000	-4.255%	1	593	+59.889%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+4.981%	3	596	+53.085%
2026-02-17	44.7700	44.7700	44.7700	44.7700	+8.481%	2	596	+60.710%
2026-02-09	41.2700	41.2700	41.2700	41.2700	-9.317%	10	596	+74.340%
2026-02-06	45.5100	45.5100	45.5100	45.5100	+0.242%	1	606	+58.097%
2026-02-05	45.4000	45.4000	45.4000	45.4000	+5.288%	1	607	+58.480%
2026-02-04	43.1200	43.1200	43.1200	43.1200	+9.165%	1	607	+66.860%
2026-02-03	40.8000	40.8000	39.5000	39.5000	+7.191%	4	608	+82.152%
2026-02-02	35.0000	36.8500	35.0000	36.8500	+16.947%	2	610	+95.251%
2026-01-28	31.5100	31.5100	31.5100	31.5100	-11.239%	20	610	+128.340%
2026-01-15	35.5000	35.5000	35.5000	35.5000	+7.903%	1	610	+102.676%
2026-01-13	32.9000	32.9000	32.9000	32.9000	-4.305%	1	611	+118.693%
2026-01-12	34.3800	34.3800	34.3800	34.3800	-0.979%	7	612	+109.279%
2026-01-08	35.7000	35.7000	34.7200	34.7200	-1.364%	8	615	+107.229%
2026-01-07	33.5500	35.2000	33.5500	35.2000	+4.451%	13	615	+104.403%
2026-01-06	33.7000	33.7000	33.7000	33.7000	+6.984%	7	625	+113.501%
2026-01-05	31.9000	32.1000	31.5000	31.5000	+1.221%	19	633	+128.413%
2026-01-02	30.0500	31.1200	30.0500	31.1200	+0.875%	17	633	+131.202%
2025-12-31	31.2000	31.2000	30.5500	30.8500	-1.752%	22	640	+133.225%
2025-12-30	31.6700	31.6700	31.4000	31.4000	+0.319%	14	640	+129.140%
2025-12-26	31.3000	31.3000	31.3000	31.3000	+3.062%	1	640	+129.872%
2025-12-23	30.3700	30.3700	30.3700	30.3700	+19.567%	1	639	+136.911%
2025-12-17	25.4000	25.4000	25.4000	25.4000	+3.673%	1	638	+183.268%
2025-12-16	25.5500	25.5500	24.5000	24.5000	-6.417%	5	638	+193.673%
2025-12-15	26.5000	26.5000	26.1800	26.1800	+10.000%	20	636	+174.828%
2025-12-10	23.8000	23.8000	23.8000	23.8000	-4.990%	2	656	+202.311%
2025-12-08	25.0500	25.1000	25.0500	25.0500	-7.222%	10	658	+187.226%
2025-12-02	26.6500	27.0000	26.6500	27.0000	-2.527%	8	668	+166.481%
2025-12-01	27.7500	27.7500	27.7000	27.7000	-6.671%	2	676	+159.747%
2025-11-28	29.6800	29.6800	29.6800	29.6800	-3.007%	1	677	+142.419%
2025-11-26	30.5000	30.7500	30.5000	30.6000	+1.358%	3	679	+135.131%
2025-11-25	29.0000	30.1900	29.0000	30.1900	+9.782%	6	679	+138.324%
2025-11-24	27.5000	27.5000	27.5000	27.5000	+20.879%	100	683	+161.636%
2025-11-19	22.8000	22.8000	22.7500	22.7500	-1.087%	5	689	+216.264%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+10.843%	1	692	+212.826%
2025-11-17	20.7500	20.7500	20.7500	20.7500	+1.666%	2	692	+246.747%
2025-11-14	20.4100	20.4100	20.4100	20.4100	-2.810%	1	694	+252.523%
2025-11-13	21.0000	21.0000	21.0000	21.0000	+10.818%	1	695	+242.619%
2025-11-11	17.0000	18.9500	17.0000	18.9500	+21.474%	31	695	+279.683%
2025-11-07	15.6000	15.6000	15.6000	15.6000	+1.961%	3	726	+361.218%
2025-11-06	15.3000	15.3000	15.3000	15.3000	+6.993%	1	729	+370.261%
2025-11-03	14.3000	14.3000	14.3000	14.3000	-5.298%	24	730	+403.147%
2025-10-31	15.5000	15.5000	15.1000	15.1000	-5.031%	3	730	+376.490%
2025-10-30	14.5000	16.2100	14.5000	15.9000	-7.072%	14	732	+352.516%
2025-10-23	17.1100	17.1100	17.1100	17.1100	+2.271%	1	724	+320.514%
2025-10-21	16.7300	16.7300	16.7300	16.7300	+11.906%	1	725	+330.066%
2025-10-17	14.9500	14.9500	14.9500	14.9500	+1.701%	1	724	+381.271%
2025-10-16	15.4000	15.4000	14.7000	14.7000	+0.685%	2	724	+389.456%
2025-10-15	14.6000	14.6000	14.6000	14.6000	-8.750%	1	724	+392.808%
2025-10-13	16.0000	16.0000	16.0000	16.0000	-6.158%	1	723	+349.688%
2025-10-09	17.0500	17.0500	17.0500	17.0500	+3.333%	1	724	+321.994%
2025-10-08	17.2000	17.2000	16.5000	16.5000	-4.899%	14	724	+336.061%
2025-10-07	17.1100	17.3500	17.1100	17.3500	-6.720%	5	727	+314.697%
2025-10-06	18.6000	18.6000	18.6000	18.6000	+0.541%	1	727	+286.828%
2025-10-03	18.0500	19.4800	18.0500	18.5000	+1.872%	8	728	+288.919%
2025-10-02	19.3500	19.3500	17.9300	18.1600	-6.392%	6	728	+296.200%
2025-10-01	16.3100	19.5300	15.9500	19.4000	+41.917%	20	732	+270.876%
2025-09-30	13.0000	14.6500	13.0000	13.6700	+16.539%	8	733	+426.335%
2025-09-29	11.5000	11.7300	11.5000	11.7300	+6.733%	3	739	+513.384%
2025-09-25	11.9500	11.9500	10.9900	10.9900	-11.012%	4	736	+554.686%
2025-09-23	12.6800	12.6800	12.3500	12.3500	-3.516%	4	734	+482.591%
2025-09-16	13.5000	13.5000	12.8000	12.8000	-3.396%	2	735	+462.109%
2025-09-15	14.0000	14.0000	13.2500	13.2500	-5.357%	4	733	+443.019%
2025-09-12	15.0000	15.0000	14.0000	14.0000	-6.667%	3	733	+413.929%
2025-09-11	15.3000	15.3000	15.0000	15.0000	+4.895%	2	732	+379.667%
2025-09-10	15.0000	15.0000	14.3000	14.3000	-1.651%	14	734	+403.147%
2025-09-04	14.2500	14.5400	14.2500	14.5400	-3.389%	7	721	+394.842%
2025-09-02	15.0500	15.0500	15.0500	15.0500	+3.793%	2	717	+378.073%
2025-08-29	14.4400	14.5000	14.4200	14.5000	+4.317%	26	693	+396.207%
2025-08-28	13.9300	14.1000	13.9000	13.9000	-5.442%	6	693	+417.626%
2025-08-27	14.7000	14.7000	14.7000	14.7000	-5.161%	5	687	+389.456%
2025-08-26	15.4000	15.5000	15.4000	15.5000	-0.641%	3	685	+364.194%
2025-08-25	16.6000	16.6000	15.6000	15.6000	-2.804%	6	685	+361.218%
2025-08-22	17.1000	17.3000	16.0500	16.0500	-4.179%	23	684	+348.287%
2025-08-21	16.2800	16.9000	15.7000	16.7500	+10.561%	13	694	+329.552%
2025-08-20	16.0100	16.0100	15.1500	15.1500	-4.175%	13	701	+374.917%
2025-08-19	15.8100	15.8100	15.8100	15.8100	+5.400%	1	706	+355.092%
2025-08-18	15.5100	15.6500	15.0000	15.0000	-1.961%	7	705	+379.667%
2025-08-15	15.0000	15.3000	14.6700	15.3000	+6.620%	10	704	+370.261%
2025-08-14	14.5000	14.5000	14.3500	14.3500	+4.212%	4	709	+401.394%
2025-08-13	13.1500	13.9000	13.1200	13.7700	+8.425%	10	710	+422.513%
2025-08-12	13.0000	13.0000	12.2500	12.7000	+1.519%	12	718	+466.535%
2025-08-11	13.2500	13.2500	12.5100	12.5100	-2.036%	4	710	+475.140%
2025-08-08	12.7000	13.1000	12.7000	12.7700	-0.700%	6	708	+463.430%
2025-08-07	12.1500	12.9300	11.7500	12.8600	+5.844%	21	711	+459.487%
2025-08-06	12.5000	12.5000	12.1500	12.1500	-6.394%	7	706	+492.181%
2025-08-05	13.0000	13.0000	12.6100	12.9800	+7.273%	16	700	+454.314%
2025-08-04	12.6800	12.6800	12.1000	12.1000	-1.224%	10	691	+494.628%
2025-08-01	12.0000	12.2500	11.6500	12.2500	+5.603%	12	683	+487.347%
2025-07-31	13.0200	13.2000	11.6000	11.6000	-20.000%	11	679	+520.259%
2025-07-30	14.6000	14.6000	14.4000	14.5000	+3.571%	9	669	+396.207%
2025-07-29	11.5500	14.0000	11.0000	14.0000	-14.216%	25	677	+413.929%
2025-07-28	15.9000	16.3200	15.9000	16.3200	+0.123%	6	660	+340.870%
2025-07-25	15.9000	16.3000	15.5000	16.3000	+1.875%	8	665	+341.411%
2025-07-24	16.0000	16.0000	15.4900	16.0000	+2.041%	15	665	+349.688%
2025-07-23	15.2000	15.9000	15.2000	15.6800	+8.138%	4	668	+358.865%
2025-07-22	14.0000	14.5000	13.7600	14.5000	+13.281%	18	672	+396.207%
2025-07-21	13.0000	13.0000	12.8000	12.8000	-5.185%	13	679	+462.109%
2025-07-18	14.4000	14.4000	13.4800	13.5000	-8.163%	16	668	+432.963%
2025-07-17	14.7000	14.7000	14.7000	14.7000	+1.379%	2	663	+389.456%
2025-07-15	14.5000	14.5000	14.5000	14.5000	-10.494%	7	665	+396.207%
2025-07-14	15.8000	16.2000	15.7000	16.2000	+8.000%	15	661	+344.136%
2025-07-11	15.4500	15.5500	15.0000	15.0000	-9.475%	4	666	+379.667%
2025-07-10	16.5700	16.5700	16.5700	16.5700	+3.563%	2	665	+334.218%
2025-07-09	15.2800	16.2000	15.2800	16.0000	+4.781%	16	663	+349.688%
2025-07-08	14.9000	15.3500	14.8500	15.2700	+4.589%	8	670	+371.185%
2025-07-07	14.7500	15.1000	14.3500	14.6000	-2.990%	18	670	+392.808%
2025-07-03	15.0000	15.1000	14.9500	15.0500	-1.954%	8	663	+378.073%
2025-07-02	16.0000	16.2000	14.8700	15.3500	-0.776%	22	663	+368.730%
2025-07-01	13.3000	16.0800	13.3000	15.4700	+14.593%	13	660	+365.094%
2025-06-30	13.4200	13.5000	13.4000	13.5000	-0.589%	4	666	+432.963%
2025-06-27	13.6000	13.6000	13.5800	13.5800	-0.147%	2	664	+429.823%
2025-06-26	13.5000	13.9000	13.5000	13.6000	-4.895%	3	665	+429.044%
2025-06-25	14.0000	14.3000	14.0000	14.3000	+2.143%	6	664	+403.147%
2025-06-24	15.0500	15.3600	14.0000	14.0000	-1.961%	33	659	+413.929%
2025-06-23	14.2800	14.2800	14.2800	14.2800	+0.211%	6	687	+403.852%
2025-06-20	14.4000	14.4000	14.2500	14.2500	-1.520%	4	681	+404.912%
2025-06-18	13.4000	14.4700	13.4000	14.4700	+4.855%	16	670	+397.236%
2025-06-17	14.5300	14.5300	13.8000	13.8000	-14.126%	12	670	+421.377%
2025-06-13	16.0700	16.0700	16.0700	16.0700	+3.677%	2	658	+347.729%
2025-06-12	15.5000	16.0500	15.3800	15.5000	+3.679%	121	659	+364.194%
2025-06-11	15.2500	15.2500	14.8500	14.9500	-2.922%	201	539	+381.271%
2025-06-10	14.7000	15.7000	14.7000	15.4000	+6.207%	32	395	+367.208%
2025-06-09	14.6300	14.6300	14.5000	14.5000	+3.571%	13	391	+396.207%
2025-06-06	14.2700	14.2700	14.0000	14.0000	+3.321%	22	378	+413.929%
2025-06-05	13.7100	13.7500	13.2000	13.5500	+0.519%	6	386	+430.996%
2025-06-04	13.4800	13.4800	13.4800	13.4800	+6.561%	2	382	+433.754%
2025-06-03	12.6500	12.6500	12.6500	12.6500	+1.038%	1	382	+468.775%
2025-06-02	12.4000	12.6000	12.3000	12.5200	-4.427%	35	381	+474.681%
2025-05-30	13.1500	13.1500	12.9000	13.1000	+3.968%	44	364	+449.237%
2025-05-29	12.3500	12.6000	12.3500	12.6000	-0.709%	4	362	+471.032%
2025-05-28	13.2700	13.4800	12.6900	12.6900	-4.299%	127	362	+466.982%
2025-05-27	13.0000	13.4200	13.0000	13.2600	-7.273%	4	349	+442.609%
2025-05-23	13.4600	14.3000	13.4000	14.3000	+4.380%	10	350	+403.147%
2025-05-22	13.7000	13.7000	13.7000	13.7000	+2.239%	26	350	+425.182%
2025-05-21	13.8700	13.8700	13.4000	13.4000	-0.961%	3	350	+436.940%
2025-05-20	13.3500	13.5500	13.3500	13.5300	+5.703%	5	350	+431.781%
2025-05-19	12.4000	12.8000	12.4000	12.8000	+4.490%	53	350	+462.109%
2025-05-16	11.7000	12.5000	11.7000	12.2500	+6.061%	124	299	+487.347%
2025-05-15	11.5500	11.5500	11.5500	11.5500	+4.054%	8	243	+522.944%
2025-05-14	12.5000	12.5000	11.1000	11.1000	-13.619%	32	193	+548.198%
2025-05-13	13.5000	13.5000	12.4500	12.8500	-14.731%	23	187	+459.922%
2025-05-12	14.0000	15.0700	14.0000	15.0700	+8.809%	64	186	+377.439%
2025-05-09	13.1000	13.8500	12.3000	13.8500	+5.887%	112	186	+419.495%
2025-05-08	13.1000	13.3000	13.0800	13.0800	-5.899%	8	172	+450.076%
2025-05-07	14.1500	14.1500	13.7500	13.9000	+0.725%	104	171	+417.626%
2025-05-06	14.9000	15.0000	13.7500	13.8000	-14.179%	19	108	+421.377%
2025-05-05	15.8600	16.0800	15.8600	16.0800	-1.651%	2	92	+347.450%
2025-05-02	16.5900	16.7800	16.3000	16.3500	-6.142%	8	92	+340.061%
2025-04-30	17.2300	17.4200	17.2300	17.4200	+9.148%	2	93	+313.031%
2025-04-28	16.5500	16.5500	15.9600	15.9600	+25.176%	34	93	+350.815%
2025-04-24	12.8000	12.8000	12.7500	12.7500	-7.942%	4	66	+464.314%
2025-04-23	14.4800	14.4800	13.8500	13.8500	+5.725%	23	62	+419.495%
2025-04-21	13.3000	13.3000	13.1000	13.1000	-2.385%	2	42	+449.237%
2025-04-17	13.4200	13.4200	13.4200	13.4200	+8.664%	1	39	+436.140%
2025-04-16	12.8000	13.1500	12.2500	12.3500	-7.491%	11	39	+482.591%
2025-04-15	14.0000	14.0000	13.3500	13.3500	-4.643%	8	36	+438.951%
2025-04-14	13.5100	14.0000	13.5100	14.0000	+1.302%	13	29	+413.929%
2025-04-11	13.1000	13.8200	13.1000	13.8200	+7.549%	6	26	+420.622%
2025-04-10	13.0000	13.0000	12.7000	12.8500	-15.738%	4	23	+459.922%
2025-04-09	15.1000	15.2500	14.8300	15.2500	+8.929%	12	20	+371.803%
2025-04-07	14.0000	14.0000	14.0000	14.0000	-4.632%	1	9	+413.929%
2025-04-04	15.0000	15.0000	14.6800	14.6800	-25.482%	4	9	+390.123%
2025-03-28	19.7000	19.7000	19.7000	19.7000	+7.650%	6	8	+265.228%
2025-03-25	20.4000	20.4000	18.3000	18.3000	-11.935%	4	5	+293.169%
2025-02-28	20.7800	20.7800	20.7800	20.7800	0.000%	2	1	+246.246%