Dark

MRK20280121C150
MRK Jan 21 2028 150.00 Call (MRK280121C00150000)
option OPRA

EOD

Sep 3, 2026

25.40+2.626%(+0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.3000	25.4000	23.2500	25.4000	+2.626%	13	472	0.000%
2026-09-02	24.5900	24.7500	24.4500	24.7500	+0.406%	5	458	+2.626%
2026-09-01	24.6500	24.6500	24.6500	24.6500	+10.538%	9	457	+3.043%
2026-08-31	21.8000	22.3000	21.8000	22.3000	-1.762%	6	448	+13.901%
2026-08-28	21.7500	22.7000	21.7500	22.7000	-7.686%	29	443	+11.894%
2026-08-27	24.3500	25.1500	23.5000	24.5900	-5.605%	5	418	+3.294%
2026-08-26	26.4000	26.6000	26.0500	26.0500	-7.196%	29	419	-2.495%
2026-08-25	25.1700	28.5400	25.1700	28.0700	+13.828%	21	406	-9.512%
2026-08-24	24.5500	25.0000	23.6800	24.6600	-4.270%	20	386	+3.001%
2026-08-21	26.6000	26.6000	24.5500	25.7600	+4.418%	15	375	-1.398%
2026-08-20	24.5000	24.9300	24.3000	24.6700	-6.588%	11	364	+2.959%
2026-08-19	20.2000	26.4100	20.2000	26.4100	+79.905%	39	363	-3.824%
2026-08-17	14.5000	15.0100	14.5000	14.6800	+4.857%	38	349	+73.025%
2026-08-14	13.8000	14.0000	13.6000	14.0000	-1.060%	8	332	+81.429%
2026-08-13	14.4000	14.4000	14.1500	14.1500	+17.427%	11	324	+79.505%
2026-08-11	12.1500	12.1500	12.0500	12.0500	-1.633%	12	313	+110.788%
2026-08-10	11.6500	12.2500	11.4700	12.2500	+7.930%	7	301	+107.347%
2026-08-07	10.6000	11.3500	10.6000	11.3500	-1.732%	11	302	+123.789%
2026-08-05	12.7000	12.7000	11.5500	11.5500	-9.412%	11	299	+119.913%
2026-07-31	12.7500	12.7500	12.7500	12.7500	+3.659%	9	288	+99.216%
2026-07-30	11.8000	12.3000	11.5400	12.3000	-9.890%	44	279	+106.504%
2026-07-29	13.1000	13.6500	13.1000	13.6500	-5.862%	19	266	+86.081%
2026-07-28	14.5000	14.5000	14.5000	14.5000	+12.840%	1	256	+75.172%
2026-07-24	12.8500	12.8500	12.8500	12.8500	+7.983%	9	255	+97.665%
2026-07-22	11.5000	11.9000	11.5000	11.9000	+21.429%	4	246	+113.445%
2026-07-21	10.2500	10.2500	9.8000	9.8000	-7.460%	15	246	+159.184%
2026-07-20	10.5000	10.5900	10.5000	10.5900	-17.716%	7	240	+139.849%
2026-07-17	12.8700	12.8700	12.8700	12.8700	+11.913%	10	243	+97.358%
2026-07-16	11.5000	11.5000	11.5000	11.5000	+14.428%	1	238	+120.870%
2026-07-15	9.9000	10.0500	9.9000	10.0500	+15.120%	18	239	+152.736%
2026-07-14	9.1000	9.1000	8.7300	8.7300	-8.586%	2	221	+190.951%
2026-07-13	9.5500	9.5500	9.5500	9.5500	-4.500%	3	219	+165.969%
2026-07-09	10.0000	10.0000	10.0000	10.0000	-21.260%	4	219	+154.000%
2026-07-07	12.7000	12.7000	12.7000	12.7000	+10.917%	1	215	+100.000%
2026-07-06	11.4500	11.4500	11.4500	11.4500	-0.435%	34	214	+121.834%
2026-07-02	11.5000	11.5000	11.5000	11.5000	+5.505%	1	180	+120.870%
2026-07-01	10.9000	10.9000	10.9000	10.9000	-7.392%	1	180	+133.028%
2026-06-30	11.7600	11.7700	11.7100	11.7700	-3.604%	6	180	+115.803%
2026-06-29	12.2100	12.2100	12.2100	12.2100	+5.077%	1	180	+108.026%
2026-06-26	11.6200	11.6200	11.6200	11.6200	+18.089%	1	180	+118.589%
2026-06-25	9.8400	9.8400	9.8400	9.8400	+22.236%	4	179	+158.130%
2026-06-23	8.0500	8.0500	8.0500	8.0500	+34.167%	28	183	+215.528%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-13.169%	1	200	+323.333%
2026-06-17	6.9100	6.9100	6.9100	6.9100	-20.575%	3	200	+267.583%
2026-06-11	7.9500	8.7000	7.9500	8.7000	+1.281%	2	200	+191.954%
2026-05-22	8.5900	8.5900	8.5900	8.5900	+32.972%	5	202	+195.693%
2026-05-20	6.4600	6.4600	6.4600	6.4600	+11.188%	3	197	+293.189%
2026-05-12	5.8100	5.8100	5.8100	5.8100	-7.778%	1	197	+337.177%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-18.182%	86	142	+303.175%
2026-04-17	7.7000	7.7000	7.7000	7.7000	+4.054%	5	142	+229.870%
2026-04-16	7.4000	7.4000	7.4000	7.4000	-26.074%	1	147	+243.243%
2026-04-10	10.0100	10.0100	10.0100	10.0100	+5.368%	3	146	+153.746%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+14.873%	1	146	+167.368%
2026-03-23	8.3500	8.3500	8.2700	8.2700	-8.111%	2	145	+207.134%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-18.182%	5	146	+182.222%
2026-02-24	10.6300	11.0000	10.6300	11.0000	+5.465%	3	141	+130.909%
2026-02-23	10.4300	10.4300	10.4300	10.4300	+0.773%	1	141	+143.528%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+4.545%	1	141	+145.411%
2026-02-17	9.9000	9.9000	9.9000	9.9000	-2.941%	1	141	+156.566%
2026-02-13	10.2000	10.2000	10.2000	10.2000	-3.864%	2	138	+149.020%
2026-02-06	10.5000	10.6100	10.2700	10.6100	+5.572%	8	138	+139.397%
2026-02-05	10.0500	10.0500	10.0500	10.0500	+11.419%	1	134	+152.736%
2026-02-04	9.0200	9.0200	9.0200	9.0200	+58.246%	1	133	+181.596%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+29.545%	1	133	+345.614%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-21.429%	1	133	+477.273%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-3.448%	85	133	+353.571%
2026-01-14	5.8000	5.8000	5.8000	5.8000	+16.000%	11	150	+337.931%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-7.407%	2	139	+408.000%
2026-01-09	5.6500	5.6500	5.4000	5.4000	-5.263%	86	139	+370.370%
2026-01-08	5.6000	5.7000	5.6000	5.7000	+9.615%	3	65	+345.614%
2026-01-06	5.2000	5.2000	5.2000	5.2000	+19.540%	2	63	+388.462%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+5.072%	8	55	+483.908%
2026-01-02	4.1400	4.1400	4.1400	4.1400	-5.909%	4	55	+513.527%
2025-12-24	4.3700	4.4000	4.3700	4.4000	+12.245%	2	53	+477.273%
2025-12-23	3.7200	3.9300	3.5100	3.9200	-2.000%	17	53	+547.959%
2025-12-22	3.4800	4.0000	3.0100	4.0000	+32.890%	34	48	+535.000%
2025-12-18	3.0400	3.0900	2.4400	3.0100	-2.903%	40	33	+743.854%
2025-12-15	3.1000	3.1000	3.1000	3.1000	+59.794%	1	14	+719.355%
2025-12-09	1.9400	1.9400	1.9400	1.9400	-41.212%	1	13	+1,209.278%
2025-12-05	3.2900	3.3000	3.2900	3.3000	-3.509%	5	13	+669.697%
2025-12-03	3.4200	3.4200	3.4200	3.4200	-1.156%	2	13	+642.690%
2025-12-01	3.8600	3.8600	3.4600	3.4600	-25.591%	20	13	+634.104%
2025-11-28	4.4500	4.6500	4.4500	4.6500	0.000%	3	3	+446.237%