Dark

MRK20271217C95
MRK Dec 17 2027 95.00 Call (MRK271217C00095000)
option OPRA

EOD

Aug 28, 2026

57.34-4.433%(-2.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	57.3400	57.3400	57.3400	57.3400	-4.433%	1	297	0.000%
2026-08-21	60.0000	60.0000	60.0000	60.0000	+2.881%	17	298	-4.433%
2026-08-19	58.3200	58.3200	58.3200	58.3200	+31.946%	1	281	-1.680%
2026-08-14	44.2000	44.2000	44.2000	44.2000	+7.152%	1	281	+29.729%
2026-08-10	41.2500	41.2500	41.2500	41.2500	+5.905%	2	282	+39.006%
2026-08-07	39.4900	39.5400	38.9500	38.9500	-2.552%	8	282	+47.214%
2026-08-05	39.9700	39.9700	39.9700	39.9700	-6.437%	1	290	+43.458%
2026-07-27	42.7200	42.7200	42.7200	42.7200	+20.678%	1	290	+34.223%
2026-07-10	35.4000	35.4000	35.4000	35.4000	-7.013%	1	291	+61.977%
2026-07-01	38.0700	38.0700	38.0700	38.0700	-1.755%	1	292	+50.617%
2026-06-26	38.7500	38.7500	38.7500	38.7500	+19.784%	3	291	+47.974%
2026-06-04	32.3500	32.3500	32.3500	32.3500	+3.289%	1	293	+77.249%
2026-05-29	31.5000	31.5000	31.3200	31.3200	-5.946%	4	292	+83.078%
2026-05-27	33.8500	33.8500	33.3000	33.3000	-0.597%	9	292	+72.192%
2026-05-26	33.4500	33.6000	33.2500	33.5000	+24.074%	10	292	+71.164%
2026-05-15	27.0000	27.0000	27.0000	27.0000	-1.099%	1	287	+112.370%
2026-05-14	27.0500	27.3000	27.0500	27.3000	+0.515%	2	286	+110.037%
2026-05-05	27.1600	27.1600	27.1600	27.1600	+4.663%	9	285	+111.119%
2026-04-27	26.4800	26.4800	25.9500	25.9500	-3.711%	5	294	+120.963%
2026-04-24	26.9500	26.9500	26.9500	26.9500	-9.412%	1	295	+112.764%
2026-04-16	29.7500	29.7500	29.7500	29.7500	-9.437%	5	296	+92.739%
2026-03-30	32.8500	32.8500	32.8500	32.8500	-5.359%	6	292	+74.551%
2026-03-27	34.7100	34.7100	34.7100	34.7100	+15.048%	5	298	+65.197%
2026-03-11	30.1700	30.1700	30.1700	30.1700	-9.263%	1	303	+90.056%
2026-03-03	33.2500	33.2500	33.2500	33.2500	-3.005%	1	303	+72.451%
2026-02-26	34.2800	34.2800	34.2800	34.2800	-2.697%	1	302	+67.270%
2026-02-25	35.2300	35.2300	35.2300	35.2300	+3.618%	4	306	+62.759%
2026-02-20	34.0000	34.0000	34.0000	34.0000	+11.512%	33	306	+68.647%
2026-02-10	30.4900	30.4900	30.4900	30.4900	-11.980%	1	273	+88.062%
2026-02-06	34.6400	34.6400	34.6400	34.6400	+12.031%	5	273	+65.531%
2026-02-04	30.9200	30.9200	30.9200	30.9200	+25.182%	56	273	+85.446%
2026-01-30	24.5500	24.7000	24.5500	24.7000	+7.860%	23	217	+132.146%
2026-01-29	22.9000	22.9000	22.9000	22.9000	+0.659%	1	220	+150.393%
2026-01-27	22.7500	22.7500	22.7500	22.7500	-5.208%	1	221	+152.044%
2026-01-16	24.0000	24.0000	24.0000	24.0000	-9.434%	1	221	+138.917%
2026-01-08	25.5000	26.5000	25.5000	26.5000	+11.720%	8	221	+116.377%
2026-01-07	24.6000	24.6000	23.7200	23.7200	+6.368%	2	221	+141.737%
2025-12-24	22.3000	22.3000	22.3000	22.3000	+36.308%	3	222	+157.130%
2025-12-16	16.3500	16.3600	16.3500	16.3600	-8.090%	2	222	+250.489%
2025-12-15	17.8000	17.8000	17.8000	17.8000	+7.229%	40	220	+222.135%
2025-12-11	16.6000	16.6000	16.6000	16.6000	-0.060%	1	260	+245.422%
2025-12-08	16.9500	16.9500	16.6100	16.6100	-2.922%	2	260	+245.214%
2025-12-05	17.1100	17.1100	17.1100	17.1100	-17.343%	4	259	+235.126%
2025-11-28	20.7000	20.7000	20.7000	20.7000	-3.497%	1	259	+177.005%
2025-11-26	21.0000	21.4500	21.0000	21.4500	-0.924%	10	266	+167.319%
2025-11-25	20.7900	21.6500	20.5000	21.6500	+17.344%	6	266	+164.850%
2025-11-24	18.4000	18.4500	18.3500	18.4500	+10.018%	25	267	+210.786%
2025-11-21	16.7700	16.7700	16.7700	16.7700	+19.786%	2	291	+241.920%
2025-11-20	13.6600	14.0000	13.6600	14.0000	-11.111%	2	291	+309.571%
2025-11-18	13.4500	16.6000	13.4500	15.7500	+17.537%	106	292	+264.063%
2025-11-14	13.4000	13.4000	13.4000	13.4000	-0.372%	1	345	+327.910%
2025-11-13	13.4500	13.4500	13.4500	13.4500	+3.065%	1	345	+326.320%
2025-11-12	13.0500	13.0500	13.0500	13.0500	+4.988%	12	334	+339.387%
2025-11-11	12.4300	12.4300	12.4300	12.4300	+19.404%	3	334	+361.303%
2025-10-27	10.4100	10.4100	10.4100	10.4100	-4.495%	2	336	+450.817%
2025-10-22	11.0000	11.0000	10.9000	10.9000	+5.010%	2	336	+426.055%
2025-10-21	10.1200	10.3800	10.1200	10.3800	+10.426%	2	336	+452.408%
2025-10-14	9.4000	9.4000	9.4000	9.4000	-14.155%	1	337	+510.000%
2025-10-10	10.9500	10.9500	10.9500	10.9500	-2.839%	2	337	+423.653%
2025-10-06	11.9200	11.9200	11.2700	11.2700	-4.814%	4	337	+408.784%
2025-10-03	12.1000	12.1000	11.8400	11.8400	+2.157%	2	336	+384.291%
2025-10-02	11.5900	11.5900	11.5900	11.5900	-5.000%	1	336	+394.737%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+46.988%	50	336	+370.000%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+24.812%	1	286	+590.843%
2025-09-26	6.6500	6.6500	6.6500	6.6500	+4.724%	1	285	+762.256%
2025-09-25	6.7500	6.7500	6.3500	6.3500	-11.683%	9	285	+802.992%
2025-09-22	7.1900	7.1900	7.1900	7.1900	-6.744%	1	285	+697.497%
2025-09-19	7.5500	7.7100	7.5500	7.7100	-1.783%	3	286	+643.709%
2025-09-18	7.8500	7.8500	7.8500	7.8500	+2.214%	1	287	+630.446%
2025-09-15	7.6900	7.6900	7.6800	7.6800	-10.698%	2	288	+646.615%
2025-09-12	9.1000	9.1000	8.4500	8.6000	+1.176%	13	286	+566.744%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-0.468%	10	281	+574.588%
2025-09-09	8.5400	8.5400	8.5400	8.5400	+3.265%	2	291	+571.429%
2025-09-08	8.2700	8.2700	8.2700	8.2700	-8.619%	1	292	+593.349%
2025-09-03	9.0500	9.0500	9.0500	9.0500	-0.330%	10	292	+533.591%
2025-09-02	8.7700	9.2400	8.7500	9.0800	+6.824%	38	290	+531.498%
2025-08-29	8.5000	8.5000	8.5000	8.5000	+3.785%	30	224	+574.588%
2025-08-28	8.1900	8.1900	8.1900	8.1900	-12.313%	1	224	+600.122%
2025-08-26	9.2000	9.3400	9.2000	9.3400	-8.161%	2	226	+513.919%
2025-08-22	10.1700	10.1700	10.1700	10.1700	-2.212%	1	226	+463.815%
2025-08-21	10.3500	10.4000	10.3500	10.4000	+9.015%	14	225	+451.346%
2025-08-19	9.5400	9.5400	9.5400	9.5400	+6.000%	1	218	+501.048%
2025-08-18	9.0000	9.0000	9.0000	9.0000	0.000%	1	217	+537.111%
2025-08-15	9.0000	9.0000	9.0000	9.0000	+8.303%	2	217	+537.111%
2025-08-13	8.2300	8.3100	8.2300	8.3100	+15.738%	2	217	+590.012%
2025-08-07	6.9300	7.1800	6.9300	7.1800	-1.102%	2	217	+698.607%
2025-08-05	7.0000	7.2600	7.0000	7.2600	-7.398%	31	218	+689.807%
2025-07-29	7.8400	7.8400	7.8400	7.8400	-21.522%	1	193	+631.378%
2025-07-28	10.0000	10.0000	9.9900	9.9900	+1.421%	21	192	+473.974%
2025-07-24	9.8500	9.8500	9.8500	9.8500	+14.535%	4	212	+482.132%
2025-07-22	8.6000	8.6000	8.6000	8.6000	-14.851%	1	216	+566.744%
2025-06-13	10.2000	10.2000	10.1000	10.1000	+0.099%	10	216	+467.723%
2025-06-12	9.8500	10.0900	9.8500	10.0900	+1.816%	2	215	+468.285%
2025-06-10	9.3600	9.9100	9.3600	9.9100	+10.234%	2	215	+478.607%
2025-06-09	8.9900	8.9900	8.9900	8.9900	+6.391%	10	215	+537.820%
2025-06-05	8.2000	8.5000	8.2000	8.4500	-4.412%	23	215	+578.580%
2025-06-04	8.8400	8.8400	8.8400	8.8400	+9.001%	1	212	+548.643%
2025-06-03	8.1100	8.1100	8.1100	8.1100	+2.788%	1	212	+607.028%
2025-06-02	7.8900	7.8900	7.8900	7.8900	+3.816%	1	211	+626.743%
2025-05-30	7.6000	7.6000	7.6000	7.6000	-2.062%	2	211	+654.474%
2025-05-29	7.9500	8.0000	7.7000	7.7600	-9.767%	23	211	+638.918%
2025-05-27	8.3200	8.6000	8.3200	8.6000	-1.149%	2	191	+566.744%
2025-05-23	8.4000	8.7000	8.4000	8.7000	+4.819%	4	191	+559.080%
2025-05-21	8.3000	8.3000	8.3000	8.3000	0.000%	1	191	+590.843%
2025-05-19	7.8000	8.3000	7.8000	8.3000	+7.652%	15	190	+590.843%
2025-05-16	7.6500	7.7100	7.6500	7.7100	+16.818%	28	190	+643.709%
2025-05-14	7.1500	7.1500	6.6000	6.6000	-17.500%	8	183	+768.788%
2025-05-13	8.0000	8.0000	8.0000	8.0000	-7.300%	3	180	+616.750%
2025-05-12	8.6300	8.6300	8.6300	8.6300	+6.020%	1	180	+564.426%
2025-05-09	8.0100	8.3000	8.0100	8.1400	-1.572%	210	180	+604.423%
2025-05-08	8.2700	8.2700	8.2700	8.2700	-8.111%	1	267	+593.349%
2025-05-07	8.9500	9.2100	8.9500	9.0000	-6.832%	46	268	+537.111%
2025-05-06	9.6600	9.6600	9.6600	9.6600	-16.073%	1	277	+493.582%
2025-04-30	11.3800	11.5100	11.3800	11.5100	-0.260%	2	277	+398.175%
2025-04-29	11.3200	11.5400	11.3200	11.5400	+8.459%	2	277	+396.880%
2025-04-28	10.6400	10.6400	10.6400	10.6400	+40.741%	6	277	+438.910%
2025-04-24	7.5600	7.5600	7.5600	7.5600	-15.152%	5	277	+658.466%
2025-04-23	8.6600	8.9100	8.6600	8.9100	+5.444%	2	272	+543.547%
2025-04-15	8.1500	8.4500	8.1500	8.4500	-10.202%	9	273	+578.580%
2025-04-14	9.4100	9.4100	9.4100	9.4100	+9.546%	1	264	+509.352%
2025-04-07	8.5900	8.5900	8.5900	8.5900	-8.422%	1	264	+567.520%
2025-04-04	9.3000	9.3800	9.3000	9.3800	-19.138%	4	264	+511.301%
2025-04-03	11.5800	11.6000	11.5800	11.6000	+3.571%	2	266	+394.310%
2025-04-02	11.2000	11.6300	11.2000	11.2000	-10.686%	5	262	+411.964%
2025-03-31	12.5400	12.5400	12.5400	12.5400	-3.538%	1	262	+357.257%
2025-03-28	13.0000	13.0000	13.0000	13.0000	+3.175%	2	261	+341.077%
2025-03-26	12.6000	12.6000	12.6000	12.6000	-3.596%	1	260	+355.079%
2025-03-25	13.0700	13.0700	13.0700	13.0700	-6.776%	1	259	+338.715%
2025-03-24	14.0200	14.0200	14.0200	14.0200	-7.763%	1	258	+308.987%
2025-03-21	15.9000	15.9000	15.2000	15.2000	-3.185%	6	258	+277.237%
2025-03-14	15.8500	15.8500	15.7000	15.7000	-1.258%	48	258	+265.223%
2025-03-13	15.9000	15.9000	15.9000	15.9000	-2.752%	1	234	+260.629%
2025-03-10	16.3500	16.3500	15.8200	16.3500	+11.224%	80	234	+250.703%
2025-03-06	14.4000	15.4000	14.2300	14.7000	-8.125%	153	1	+290.068%
2025-03-04	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	+258.375%