Dark

MRK20271217C90
MRK Dec 17 2027 90.00 Call (MRK271217C00090000)
option OPRA

EOD

Sep 2, 2026

63.55-5.007%(-3.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	63.4500	63.5500	63.4000	63.5500	-5.007%	5	1,182	0.000%
2026-08-21	66.9000	66.9000	66.9000	66.9000	+49.164%	1	1,182	-5.007%
2026-08-11	44.8500	44.8500	44.8500	44.8500	+4.302%	1	1,182	+41.695%
2026-08-03	43.0000	43.0000	43.0000	43.0000	-0.186%	2	1,182	+47.791%
2026-06-26	43.1500	43.1500	43.0800	43.0800	+11.722%	2	1,182	+47.516%
2026-06-25	37.0000	39.4900	37.0000	38.5600	+1.984%	4	1,182	+64.808%
2026-06-05	37.4000	38.6500	37.4000	37.8100	+4.766%	4	1,184	+68.077%
2026-06-04	36.9500	36.9500	36.0900	36.0900	-1.796%	4	1,184	+76.088%
2026-05-28	36.8500	36.8500	36.7500	36.7500	-0.136%	56	1,182	+72.925%
2026-05-27	36.8000	36.8000	36.8000	36.8000	+14.286%	1	1,210	+72.690%
2026-05-21	30.0000	32.2000	30.0000	32.2000	+3.205%	2	1,210	+97.360%
2026-05-19	31.2000	31.2000	31.2000	31.2000	+4.348%	4	1,210	+103.686%
2026-05-18	29.5500	29.9000	29.5500	29.9000	-0.829%	2	1,214	+112.542%
2026-05-14	30.1500	30.1500	30.1500	30.1500	-3.365%	1	1,214	+110.779%
2026-05-13	31.2000	31.2000	31.2000	31.2000	+4.348%	4	1,210	+103.686%
2026-05-11	29.9000	29.9000	29.9000	29.9000	-3.174%	1	1,210	+112.542%
2026-05-05	30.8800	30.8800	30.8800	30.8800	+1.881%	6	1,210	+105.797%
2026-05-01	30.3100	30.3100	30.3100	30.3100	+2.054%	2	1,210	+109.667%
2026-04-30	29.7000	29.7000	29.7000	29.7000	-1.329%	1	1,210	+113.973%
2026-04-27	30.1000	30.1000	30.1000	30.1000	-14.123%	2	1,210	+111.130%
2026-04-20	35.4200	35.4200	35.0500	35.0500	+4.409%	10	1,212	+81.312%
2026-04-17	33.5700	33.5700	33.5700	33.5700	-1.698%	1	1,209	+89.306%
2026-04-16	34.1500	34.1500	34.1500	34.1500	-1.471%	1	1,208	+86.091%
2026-04-15	34.6600	34.6600	34.6600	34.6600	-9.974%	1	1,207	+83.353%
2026-04-08	38.5000	38.5000	38.5000	38.5000	+1.852%	3	1,207	+65.065%
2026-04-06	37.7000	37.8000	37.7000	37.8000	+1.124%	8	1,210	+68.122%
2026-04-02	38.1000	38.1000	37.3800	37.3800	+0.080%	8	1,212	+70.011%
2026-03-31	36.0000	37.7500	36.0000	37.3500	+0.027%	6	1,212	+70.147%
2026-03-30	38.6000	38.6000	37.3400	37.3400	+2.022%	2	1,213	+70.193%
2026-03-25	36.7000	36.7000	36.6000	36.6000	+12.270%	2	1,214	+73.634%
2026-03-19	32.6000	32.6000	32.6000	32.6000	-3.835%	2	1,214	+94.939%
2026-03-17	33.6000	33.9000	33.6000	33.9000	-1.166%	3	1,214	+87.463%
2026-03-10	35.0000	35.0000	34.3000	34.3000	+3.003%	9	1,214	+85.277%
2026-03-09	33.4500	33.4500	33.3000	33.3000	-8.516%	2	1,210	+90.841%
2026-03-04	36.4000	36.4000	36.4000	36.4000	-3.831%	2	1,211	+74.588%
2026-03-02	37.8500	37.8500	37.8500	37.8500	-1.765%	2	1,209	+67.900%
2026-02-25	38.4500	38.5500	38.3500	38.5300	+2.337%	6	1,209	+64.936%
2026-02-20	37.7000	37.7000	37.6500	37.6500	+0.400%	2	1,209	+68.792%
2026-02-19	37.4000	37.5500	37.4000	37.5000	+1.902%	8	1,208	+69.467%
2026-02-18	36.5500	36.8000	36.5500	36.8000	-2.646%	4	1,209	+72.690%
2026-02-17	37.8000	37.8000	37.8000	37.8000	+5.000%	7	1,210	+68.122%
2026-02-12	36.0000	36.0000	36.0000	36.0000	+5.727%	1	1,203	+76.528%
2026-02-10	34.0500	34.1000	33.8500	34.0500	-0.584%	6	1,203	+86.637%
2026-02-09	35.4500	35.4500	34.1000	34.2500	-9.868%	23	1,203	+85.547%
2026-02-06	38.0000	38.0000	38.0000	38.0000	+3.401%	1	1,212	+67.237%
2026-02-05	36.7500	36.7500	36.7500	36.7500	+3.521%	1	1,212	+72.925%
2026-02-04	34.5100	35.5000	34.1200	35.5000	+4.412%	36	1,213	+79.014%
2026-02-03	34.0000	34.0000	34.0000	34.0000	+27.103%	1	1,214	+86.912%
2026-01-22	27.2500	27.2500	26.7500	26.7500	+1.480%	6	1,214	+137.570%
2026-01-20	26.3600	26.3600	26.3600	26.3600	-0.528%	1	1,213	+141.085%
2026-01-06	26.5000	26.5000	26.5000	26.5000	+11.814%	1	1,212	+139.811%
2026-01-02	23.7100	23.7100	23.7000	23.7000	-6.064%	7	1,213	+168.143%
2025-12-29	25.5500	25.5500	25.2300	25.2300	+0.920%	2	1,213	+151.883%
2025-12-26	25.0000	25.0000	25.0000	25.0000	+7.021%	4	1,214	+154.200%
2025-12-22	23.3600	23.3600	23.3600	23.3600	+24.920%	7	1,218	+172.046%
2025-12-16	18.7000	18.7000	18.7000	18.7000	-7.654%	1	1,211	+239.840%
2025-12-05	20.3000	20.3000	20.2500	20.2500	-0.735%	4	1,210	+213.827%
2025-12-04	20.8500	20.8500	20.3500	20.4000	-13.742%	5	1,213	+211.520%
2025-11-28	23.6500	23.6500	23.6500	23.6500	-1.826%	1	1,217	+168.710%
2025-11-26	24.0700	24.0900	24.0700	24.0900	+15.263%	4	1,219	+163.802%
2025-11-24	20.9000	20.9000	20.9000	20.9000	+6.091%	1	1,219	+204.067%
2025-11-21	19.0000	20.7100	18.9500	19.7000	+14.668%	1,806	1,219	+222.589%
2025-11-19	17.1800	17.1800	17.1800	17.1800	-5.292%	2	2,105	+269.907%
2025-11-18	18.0000	18.1700	17.4000	18.1400	+15.837%	4	2,105	+250.331%
2025-11-17	16.0000	16.0000	15.6600	15.6600	-2.430%	2	2,109	+305.811%
2025-11-14	16.0500	16.0500	16.0500	16.0500	-1.352%	4	2,111	+295.950%
2025-11-13	14.3000	16.2700	14.3000	16.2700	+3.829%	3	2,115	+290.596%
2025-11-12	15.6700	15.6700	15.6700	15.6700	+36.261%	1	2,117	+305.552%
2025-10-30	11.7000	11.7000	11.5000	11.5000	-1.709%	2	2,117	+452.609%
2025-10-29	11.9500	11.9500	11.7000	11.7000	-10.000%	2	2,115	+443.162%
2025-10-27	12.1000	13.0000	12.1000	13.0000	+6.557%	41	2,114	+388.846%
2025-10-24	12.2000	12.2000	12.2000	12.2000	-5.792%	1	2,114	+420.902%
2025-10-22	12.9500	12.9500	12.9500	12.9500	+7.469%	1	2,115	+390.734%
2025-10-21	12.0500	12.0500	12.0500	12.0500	+10.754%	1	2,115	+427.386%
2025-10-16	10.8400	10.9200	10.8400	10.8800	-1.091%	4	2,114	+484.099%
2025-10-14	11.0000	11.0000	11.0000	11.0000	-10.931%	1	2,111	+477.727%
2025-10-09	12.6000	12.6000	12.3500	12.3500	+2.917%	2	2,110	+414.575%
2025-10-08	12.4500	12.4500	12.0000	12.0000	-5.512%	11	2,110	+429.583%
2025-10-07	12.7500	12.7500	12.7000	12.7000	-6.960%	4	2,109	+400.394%
2025-10-03	13.9000	14.4000	13.6500	13.6500	+2.094%	24	2,109	+365.568%
2025-10-02	14.5800	14.5800	13.2500	13.3700	-8.110%	558	2,116	+375.318%
2025-10-01	11.0000	15.5000	11.0000	14.5500	+38.571%	124	1,811	+336.770%
2025-09-30	7.9200	10.5000	7.9200	10.5000	+36.897%	24	1,838	+505.238%
2025-09-29	7.6700	7.6700	7.6700	7.6700	-0.390%	10	1,841	+728.553%
2025-09-26	7.7000	7.7000	7.7000	7.7000	+1.987%	1	1,851	+725.325%
2025-09-25	8.0000	8.0000	7.5500	7.5500	-11.176%	4	1,851	+741.722%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-2.299%	10	1,851	+647.647%
2025-09-23	8.7300	8.8000	8.7000	8.7000	-6.452%	5	1,851	+630.460%
2025-09-22	9.3000	9.3000	9.2700	9.3000	+1.087%	12	1,851	+583.333%
2025-09-19	9.2000	9.2000	9.2000	9.2000	+1.657%	4	1,854	+590.761%
2025-09-16	9.0500	9.0500	9.0500	9.0500	-1.093%	5	1,855	+602.210%
2025-09-15	9.9400	9.9400	9.1500	9.1500	-8.955%	7	1,855	+594.536%
2025-09-12	11.3800	11.3800	10.0500	10.0500	-6.162%	48	1,856	+532.338%
2025-09-11	10.5500	10.7100	10.5500	10.7100	+7.638%	12	1,894	+493.371%
2025-09-10	9.9500	9.9500	9.9500	9.9500	-4.785%	4	1,895	+538.693%
2025-09-09	10.2500	10.5500	10.2500	10.4500	+4.291%	39	1,895	+508.134%
2025-09-08	9.8200	10.0200	9.8200	10.0200	-3.468%	2	1,905	+534.232%
2025-09-05	10.5800	10.5800	10.3800	10.3800	+2.367%	11	1,905	+512.235%
2025-09-04	10.1500	10.1500	10.1400	10.1400	-7.397%	11	1,906	+526.726%
2025-09-03	10.9500	10.9500	10.9500	10.9500	+1.389%	1	1,906	+480.365%
2025-09-02	10.8100	10.8100	10.8000	10.8000	+7.143%	8	1,906	+488.426%
2025-08-29	10.0800	10.0800	10.0800	10.0800	+1.307%	4	1,910	+530.456%
2025-08-28	10.0000	10.0000	9.8000	9.9500	-4.693%	8	1,910	+538.693%
2025-08-27	10.6500	10.6500	10.4400	10.4400	-5.435%	7	1,911	+508.716%
2025-08-26	10.9500	11.0400	10.8500	11.0400	-2.301%	4	1,906	+475.634%
2025-08-25	11.3000	11.3000	11.3000	11.3000	-9.310%	1	1,908	+462.389%
2025-08-22	12.4600	12.4600	12.4600	12.4600	+3.833%	1	1,908	+410.032%
2025-08-21	11.6000	12.3500	11.6000	12.0000	+9.091%	6	1,909	+429.583%
2025-08-20	11.2000	11.2000	10.9500	11.0000	-1.786%	16	1,904	+477.727%
2025-08-19	11.4000	11.4000	11.2000	11.2000	-0.444%	3	1,916	+467.411%
2025-08-18	11.2000	11.2500	11.2000	11.2500	+8.696%	5	1,915	+464.889%
2025-08-15	10.3800	10.3800	10.3500	10.3500	-0.481%	2	1,919	+514.010%
2025-08-14	10.0000	10.4000	10.0000	10.4000	+7.549%	5	1,919	+511.058%
2025-08-13	9.7800	9.8700	9.6700	9.6700	+5.683%	7	1,923	+557.187%
2025-08-11	9.1500	9.1500	9.1500	9.1500	+0.660%	1	1,923	+594.536%
2025-08-08	9.0000	9.1200	9.0000	9.0900	+5.821%	3	1,923	+599.120%
2025-08-07	8.5100	8.5900	8.5100	8.5900	+0.468%	2	1,922	+639.814%
2025-08-04	8.4000	8.5500	8.2000	8.5500	+1.183%	32	1,923	+643.275%
2025-08-01	8.3500	8.4500	8.3500	8.4500	+5.625%	3	1,909	+652.071%
2025-07-31	9.0500	9.1800	8.0000	8.0000	-23.445%	6	1,909	+694.375%
2025-07-30	10.0000	10.4500	10.0000	10.4500	+1.162%	2	1,912	+508.134%
2025-07-29	8.6500	10.3300	8.6500	10.3300	-14.060%	2	1,911	+515.198%
2025-07-28	11.8100	12.0200	11.5000	12.0200	+4.522%	5	1,911	+428.702%
2025-07-24	11.2600	11.5000	11.2600	11.5000	+1.500%	2	1,909	+452.609%
2025-07-23	11.3100	11.5700	11.2800	11.3300	+14.444%	1,304	1,908	+460.900%
2025-07-22	9.9000	9.9000	9.9000	9.9000	+8.197%	1	736	+541.919%
2025-07-21	9.2000	9.2000	9.1000	9.1500	-14.804%	4	736	+594.536%
2025-07-17	10.9000	10.9000	10.7400	10.7400	+1.321%	2	735	+491.713%
2025-07-15	10.6000	10.6000	10.6000	10.6000	-7.424%	1	734	+499.528%
2025-07-11	11.6000	11.6000	11.4100	11.4500	-4.979%	5	734	+455.022%
2025-07-10	12.0500	12.0500	12.0500	12.0500	+1.261%	1	734	+427.386%
2025-07-09	11.8500	11.9000	11.8500	11.9000	+8.379%	8	734	+434.034%
2025-07-08	10.9800	10.9800	10.9800	10.9800	+2.617%	3	734	+478.780%
2025-07-03	10.7000	10.7000	10.7000	10.7000	-7.679%	7	744	+493.925%
2025-07-02	11.6600	11.6600	11.5900	11.5900	+2.115%	2	744	+448.318%
2025-07-01	11.5000	11.5000	11.3500	11.3500	+17.010%	14	742	+459.912%
2025-06-30	9.7000	9.7000	9.7000	9.7000	-3.483%	1	741	+555.155%
2025-06-26	10.0500	10.0500	10.0500	10.0500	-3.828%	2	740	+532.338%
2025-06-25	10.4500	10.4500	10.4500	10.4500	-6.278%	1	740	+508.134%
2025-06-24	11.1500	11.1500	11.1500	11.1500	+5.189%	1	740	+469.955%
2025-06-23	10.4300	10.6000	10.4300	10.6000	+0.952%	3	739	+499.528%
2025-06-20	10.2000	10.5000	10.2000	10.5000	-0.095%	6	740	+505.238%
2025-06-17	10.7500	10.7500	10.5100	10.5100	-11.308%	52	740	+504.662%
2025-06-13	11.8500	11.8500	11.8500	11.8500	+2.067%	12	790	+436.287%
2025-06-12	11.5300	11.7400	11.5300	11.6100	+5.834%	3	790	+447.373%
2025-06-11	10.9700	10.9900	10.9700	10.9700	-5.675%	151	789	+479.307%
2025-06-10	11.3600	11.6300	11.3600	11.6300	+12.042%	7	692	+446.432%
2025-06-09	10.3800	10.3800	10.3800	10.3800	-0.192%	10	691	+512.235%
2025-06-06	10.4000	10.4000	10.4000	10.4000	+2.970%	60	696	+511.058%
2025-06-05	10.0000	10.1000	10.0000	10.1000	-0.980%	2	667	+529.208%
2025-06-04	10.0000	10.2000	10.0000	10.2000	+9.677%	2	667	+523.039%
2025-06-03	9.3000	9.3000	9.3000	9.3000	+2.762%	2	667	+583.333%
2025-06-02	9.0800	9.3300	8.8500	9.0500	-1.093%	4	667	+602.210%
2025-05-29	8.9000	9.1500	8.9000	9.1500	0.000%	2	667	+594.536%
2025-05-28	9.1500	9.1500	9.1500	9.1500	-6.154%	1	667	+594.536%
2025-05-27	9.6000	9.7500	9.6000	9.7500	-2.500%	2	667	+551.795%
2025-05-23	9.9400	10.0000	9.9000	10.0000	-1.961%	10	666	+535.500%
2025-05-22	10.2000	10.2000	10.2000	10.2000	+1.090%	5	666	+523.039%
2025-05-20	10.5000	10.5000	10.0900	10.0900	+6.099%	65	666	+529.832%
2025-05-19	9.5000	9.5300	9.5000	9.5100	+14.303%	100	606	+568.244%
2025-05-15	8.3200	8.3200	8.3200	8.3200	+7.355%	199	525	+663.822%
2025-05-14	9.3500	9.3500	7.7500	7.7500	-19.018%	16	326	+720.000%
2025-05-13	9.4000	9.5700	9.4000	9.5700	-9.289%	6	326	+564.054%
2025-05-12	10.4000	10.5500	10.4000	10.5500	+19.209%	3	325	+502.370%
2025-05-09	9.2700	9.6100	8.8500	8.8500	-6.842%	18	323	+618.079%
2025-05-08	9.5000	9.5000	9.5000	9.5000	-5.941%	1	323	+568.947%
2025-05-06	10.1000	10.1000	10.1000	10.1000	-16.183%	25	323	+529.208%
2025-05-05	11.8200	12.0500	11.8200	12.0500	-8.712%	2	298	+427.386%
2025-04-29	12.9600	13.2000	12.9600	13.2000	+5.685%	2	298	+381.439%
2025-04-28	12.2300	12.4900	12.2300	12.4900	+27.449%	2	298	+408.807%
2025-04-25	9.8000	9.8000	9.8000	9.8000	+5.150%	2	298	+548.469%
2025-04-24	8.7500	9.3200	8.7500	9.3200	-8.177%	61	298	+581.867%
2025-04-22	10.1500	10.1500	10.1500	10.1500	+2.941%	1	300	+526.108%
2025-04-17	9.6000	10.0000	9.6000	9.8600	+3.789%	57	305	+544.523%
2025-04-16	9.5000	9.5000	9.5000	9.5000	-2.962%	8	305	+568.947%
2025-04-15	9.8000	9.8000	9.7900	9.7900	-4.488%	7	298	+549.132%
2025-04-14	10.2500	10.2500	10.2500	10.2500	-8.482%	80	293	+520.000%
2025-04-09	10.3000	11.2000	10.3000	11.2000	-5.245%	40	215	+467.411%
2025-04-08	12.1000	12.1000	11.7900	11.8200	-1.088%	40	255	+437.648%
2025-04-04	11.9000	11.9500	11.9000	11.9500	-7.076%	24	274	+431.799%
2025-04-02	12.4200	13.0000	12.4200	12.8600	-8.794%	9	274	+394.168%
2025-04-01	13.8500	14.1000	13.7500	14.1000	-3.292%	6	269	+350.709%
2025-03-31	14.5800	14.5800	14.5800	14.5800	-2.148%	3	269	+335.871%
2025-03-28	14.9000	14.9000	14.9000	14.9000	+7.581%	18	266	+326.510%
2025-03-27	13.8500	13.8500	13.8500	13.8500	-1.423%	1	258	+358.845%
2025-03-26	14.0000	14.3000	14.0000	14.0500	-3.103%	56	257	+352.313%
2025-03-25	14.4500	14.5000	13.5200	14.5000	-12.861%	13	202	+338.276%
2025-03-24	16.6400	16.6400	16.6400	16.6400	-1.305%	1	202	+281.911%
2025-03-03	16.7500	16.8600	16.7500	16.8600	+6.507%	104	202	+276.928%
2025-02-28	15.8300	15.8300	15.8300	15.8300	0.000%	200	100	+301.453%