Dark

MRK20280121C140
MRK Jan 21 2028 140.00 Call (MRK280121C00140000)
option OPRA

EOD

Sep 2, 2026

29.30+4.830%(+1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	29.3000	29.3000	29.3000	29.3000	+4.830%	5	1,432	0.000%
2026-09-01	28.4500	28.4500	27.9500	27.9500	+3.519%	13	1,432	+4.830%
2026-08-28	26.5500	27.0000	26.5500	27.0000	-10.596%	11	1,422	+8.519%
2026-08-26	31.4500	31.6000	30.2000	30.2000	+2.234%	69	1,412	-2.980%
2026-08-24	29.0000	29.5400	29.0000	29.5400	-5.169%	4	1,397	-0.812%
2026-08-21	29.0000	32.0500	29.0000	31.1500	+8.916%	32	1,396	-5.939%
2026-08-20	29.2000	30.0000	28.6000	28.6000	0.000%	4	1,391	+2.448%
2026-08-19	27.0000	29.0000	27.0000	28.6000	+48.187%	13	1,392	+2.448%
2026-08-18	19.3000	19.3000	19.3000	19.3000	+9.472%	3	1,390	+51.813%
2026-08-14	17.6300	17.6300	17.6300	17.6300	+1.497%	1	1,390	+66.194%
2026-08-13	17.7500	17.7500	17.3700	17.3700	+6.109%	6	1,390	+68.682%
2026-08-12	16.3700	16.3700	16.3700	16.3700	+7.063%	4	1,390	+78.986%
2026-08-10	15.2900	15.2900	15.2900	15.2900	-1.355%	1	1,390	+91.629%
2026-08-04	15.5000	15.5000	15.5000	15.5000	+2.990%	5	1,389	+89.032%
2026-08-03	15.4000	15.4000	14.3000	15.0500	-17.308%	197	1,384	+94.684%
2026-07-28	18.2000	18.2000	18.2000	18.2000	+7.692%	1	1,241	+60.989%
2026-07-27	16.9000	16.9000	16.9000	16.9000	+2.424%	30	1,241	+73.373%
2026-07-24	16.3800	16.5000	16.3800	16.5000	+9.927%	11	1,211	+77.576%
2026-07-22	15.0100	15.0100	15.0100	15.0100	+13.283%	1	1,211	+95.203%
2026-07-20	13.2500	13.2500	13.2500	13.2500	-11.667%	10	1,210	+121.132%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+24.792%	3	1,200	+95.333%
2026-07-14	12.0200	12.0200	12.0200	12.0200	-1.475%	6	1,200	+143.760%
2026-07-10	12.2000	12.2000	12.2000	12.2000	-6.154%	1	1,194	+140.164%
2026-07-09	13.4700	13.4700	13.0000	13.0000	-6.475%	23	1,194	+125.385%
2026-07-08	14.4500	14.4500	13.9000	13.9000	-1.697%	3	1,174	+110.791%
2026-07-06	14.1400	14.1400	14.1400	14.1400	-5.733%	2	1,174	+107.214%
2026-07-02	15.0000	15.0000	15.0000	15.0000	+6.007%	1	1,173	+95.333%
2026-07-01	14.1500	14.1500	14.1500	14.1500	-4.650%	3	1,173	+107.067%
2026-06-30	14.8400	14.8400	14.8400	14.8400	+41.333%	5	1,173	+97.439%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+13.636%	1	1,173	+179.048%
2026-06-17	9.2400	9.2400	9.2400	9.2400	+0.435%	3	1,173	+217.100%
2026-06-16	9.5000	9.5000	9.2000	9.2000	-10.244%	11	1,173	+218.478%
2026-06-12	10.2500	10.2500	10.2500	10.2500	-15.984%	1	1,173	+185.854%
2026-06-11	12.2000	12.2000	12.2000	12.2000	+16.746%	11	1,172	+140.164%
2026-06-10	10.4500	10.4500	10.4500	10.4500	-1.415%	1	1,172	+180.383%
2026-06-04	10.6000	10.6000	10.6000	10.6000	-8.856%	1	1,173	+176.415%
2026-05-26	11.6300	11.6300	11.6300	11.6300	-6.960%	2	1,173	+151.935%
2026-05-22	12.0000	12.5000	12.0000	12.5000	+47.059%	3	1,173	+134.400%
2026-05-14	8.5000	8.5000	8.5000	8.5000	+3.406%	1	1,173	+244.706%
2026-04-27	8.2200	8.2200	8.2200	8.2200	-19.805%	1	1,172	+256.448%
2026-04-16	10.5700	10.5700	10.2500	10.2500	-12.468%	10	1,172	+185.854%
2026-04-14	11.1000	11.7100	11.1000	11.7100	-8.229%	40	1,166	+150.213%
2026-04-10	12.7600	12.7600	12.7600	12.7600	-4.705%	1	1,166	+129.624%
2026-04-09	13.3800	13.3900	13.3800	13.3900	+1.825%	2	1,166	+118.820%
2026-04-06	12.7000	13.1500	12.7000	13.1500	+5.200%	5	1,166	+122.814%
2026-03-31	12.5000	12.5000	12.5000	12.5000	+2.041%	1	1,166	+134.400%
2026-03-26	12.4000	12.4000	12.1500	12.2500	+19.629%	68	1,167	+139.184%
2026-03-23	10.2400	10.2400	10.2400	10.2400	+2.400%	1	1,167	+186.133%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-7.149%	1	1,167	+193.000%
2026-03-05	10.3000	10.7700	10.3000	10.7700	-12.082%	5	1,167	+172.052%
2026-03-04	12.3200	12.7000	12.2500	12.2500	-11.038%	12	1,163	+139.184%
2026-02-27	12.8400	13.7700	12.8400	13.7700	-0.506%	21	1,163	+112.781%
2026-02-23	13.4500	13.8400	13.4500	13.8400	+2.519%	12	1,156	+111.705%
2026-02-20	13.5000	13.5000	13.5000	13.5000	+4.814%	1	1,156	+117.037%
2026-02-19	12.8800	12.8800	12.8800	12.8800	+1.657%	3	1,156	+127.484%
2026-02-18	12.6700	12.6700	12.6700	12.6700	+8.291%	1	1,156	+131.255%
2026-02-11	11.7000	11.7000	11.7000	11.7000	+5.882%	30	1,155	+150.427%
2026-02-09	11.9900	12.0700	11.0500	11.0500	-18.209%	5	1,155	+165.158%
2026-02-06	13.5100	13.5100	13.5100	13.5100	+6.211%	5	1,154	+116.876%
2026-02-05	12.6600	12.7200	12.6600	12.7200	+30.061%	2	1,154	+130.346%
2026-02-03	9.5000	9.7800	9.5000	9.7800	+25.869%	6	1,154	+199.591%
2026-02-02	7.7800	7.7800	7.7700	7.7700	+8.368%	2	1,154	+277.091%
2026-01-30	7.1700	7.1700	7.1700	7.1700	+12.031%	2	1,154	+308.647%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-11.846%	1	1,154	+357.813%
2026-01-07	7.2600	7.2600	7.2600	7.2600	+3.714%	1	1,153	+303.581%
2026-01-06	7.0000	7.3000	7.0000	7.0000	+17.647%	151	1,153	+318.571%
2025-12-31	5.9500	5.9500	5.9500	5.9500	-6.151%	3	1,000	+392.437%
2025-12-29	6.6000	6.6000	6.3400	6.3400	+4.793%	1,007	1,000	+362.145%
2025-12-26	6.0500	6.0500	6.0500	6.0500	+10.000%	3	20	+384.298%
2025-12-22	4.8500	5.5000	4.8500	5.5000	+44.737%	2	17	+432.727%
2025-12-11	3.8000	3.8000	3.8000	3.8000	+2.703%	1	15	+671.053%
2025-12-10	3.7700	3.7700	3.7000	3.7000	+3.933%	2	15	+691.892%
2025-12-09	3.5600	3.5600	3.5600	3.5600	-13.171%	1	15	+723.034%
2025-12-05	4.0200	4.1000	4.0200	4.1000	-13.319%	6	14	+614.634%
2025-12-03	4.7300	4.7300	4.7300	4.7300	-3.862%	4	12	+519.450%
2025-12-02	4.6500	4.9200	4.6500	4.9200	-6.286%	6	12	+495.528%
2025-12-01	5.2700	5.2700	5.2000	5.2500	-14.356%	8	11	+458.095%
2025-11-25	5.7600	6.1300	5.5800	6.1300	+36.222%	13	11	+377.977%
2025-11-24	4.2000	4.6900	4.2000	4.5000	+26.761%	6	6	+551.111%
2025-11-21	3.5500	3.5500	3.5500	3.5500	0.000%	2	2	+725.352%