Dark

MRK20280121C90
MRK Jan 21 2028 90.00 Call (MRK280121C00090000)
option OPRA

EOD

Jul 17, 2026

43.50+16.591%(+6.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	43.5000	43.5000	43.5000	43.5000	+16.591%	3	145	0.000%
2026-07-14	37.6000	37.6000	37.3100	37.3100	-10.528%	2	145	+16.591%
2026-07-08	41.7000	41.7000	41.7000	41.7000	-5.592%	1	144	+4.317%
2026-06-29	44.1700	44.1700	44.1700	44.1700	+2.602%	1	144	-1.517%
2026-06-26	43.0500	43.0500	43.0500	43.0500	+4.898%	3	145	+1.045%
2026-06-25	41.0400	41.0400	41.0400	41.0400	+11.069%	1	148	+5.994%
2026-06-24	37.5000	37.5000	36.9500	36.9500	+12.997%	2	148	+17.727%
2026-06-22	32.7000	32.7000	32.7000	32.7000	+7.743%	3	149	+33.028%
2026-06-18	30.3500	30.3500	30.3500	30.3500	-8.446%	1	148	+43.328%
2026-06-17	33.1500	33.1500	33.1500	33.1500	-8.299%	1	148	+31.222%
2026-06-12	36.1500	36.1500	36.1500	36.1500	-4.188%	1	148	+20.332%
2026-06-11	37.7200	37.7300	37.7200	37.7300	+0.613%	3	148	+15.293%
2026-06-04	37.5000	37.5000	37.5000	37.5000	+14.504%	5	148	+16.000%
2026-06-02	32.6300	32.8500	32.6300	32.7500	+1.676%	8	148	+32.824%
2026-06-01	32.2100	32.2100	32.2100	32.2100	-15.036%	1	145	+35.051%
2026-05-22	37.5100	37.9100	37.3300	37.9100	+19.214%	6	144	+14.745%
2026-05-19	31.8000	31.8000	31.8000	31.8000	+8.532%	1	144	+36.792%
2026-05-15	31.2400	31.2400	29.3000	29.3000	-4.342%	2	144	+48.464%
2026-05-14	31.2500	31.2500	30.2200	30.6300	-1.858%	19	142	+42.018%
2026-05-06	31.2100	31.2100	31.2100	31.2100	-0.288%	2	141	+39.378%
2026-05-05	31.3000	31.3000	31.3000	31.3000	+0.675%	6	142	+38.978%
2026-05-04	31.0900	31.0900	31.0900	31.0900	+5.928%	1	136	+39.916%
2026-04-30	28.0000	29.3500	28.0000	29.3500	+0.824%	7	136	+48.211%
2026-04-28	29.1100	29.1100	29.1100	29.1100	-6.097%	10	133	+49.433%
2026-04-24	31.0000	31.0000	31.0000	31.0000	-10.534%	1	123	+40.323%
2026-04-20	34.9600	34.9600	34.6500	34.6500	+1.286%	4	122	+25.541%
2026-04-17	34.2200	34.2200	34.2100	34.2100	-4.548%	11	123	+27.156%
2026-04-06	35.8400	35.8400	35.8400	35.8400	-7.150%	3	117	+21.373%
2026-04-02	38.6000	38.6000	38.6000	38.6000	+13.529%	1	116	+12.694%
2026-03-23	34.0000	34.0000	34.0000	34.0000	+4.551%	1	116	+27.941%
2026-03-18	32.5200	32.5200	32.5200	32.5200	-2.925%	1	116	+33.764%
2026-03-17	33.5000	33.5000	33.5000	33.5000	-2.899%	1	117	+29.851%
2026-03-10	34.0000	35.0500	34.0000	34.5000	+3.541%	6	117	+26.087%
2026-03-05	34.5000	34.5000	32.5000	33.3200	-13.679%	5	119	+30.552%
2026-02-25	40.2000	40.2000	38.6000	38.6000	+4.324%	7	120	+12.694%
2026-02-18	37.0500	37.0500	37.0000	37.0000	-2.116%	2	120	+17.568%
2026-02-17	37.8000	37.8000	37.8000	37.8000	+2.662%	35	120	+15.079%
2026-02-12	36.8200	36.8200	36.8200	36.8200	+7.035%	1	154	+18.142%
2026-02-10	34.6000	34.6000	34.1100	34.4000	-0.290%	6	154	+26.453%
2026-02-09	38.2900	38.2900	34.4500	34.5000	-8.803%	32	154	+26.087%
2026-02-06	37.6000	37.8300	37.6000	37.8300	+7.350%	2	141	+14.988%
2026-02-04	35.2400	35.2400	35.2400	35.2400	+7.439%	1	142	+23.439%
2026-02-03	30.5000	32.8500	30.5000	32.8000	+5.977%	6	143	+32.622%
2026-02-02	27.4200	30.9500	27.2900	30.9500	+19.130%	12	144	+40.549%
2026-01-29	25.9800	25.9800	25.9800	25.9800	+3.920%	1	145	+67.436%
2026-01-28	25.0000	25.0000	25.0000	25.0000	-4.943%	7	145	+74.000%
2026-01-23	25.9400	26.3000	25.9400	26.3000	-3.769%	5	146	+65.399%
2026-01-15	27.3300	27.3300	27.3300	27.3300	-1.050%	18	146	+59.166%
2026-01-12	27.8000	27.8000	27.6200	27.6200	+14.606%	2	128	+57.495%
2026-01-02	24.1000	24.1000	24.1000	24.1000	-8.365%	6	127	+80.498%
2025-12-29	25.8100	26.3000	25.8100	26.3000	+4.990%	7	127	+65.399%
2025-12-26	25.2600	25.2600	25.0500	25.0500	-1.957%	2	127	+73.653%
2025-12-24	25.5000	25.5500	25.5000	25.5500	+8.955%	2	127	+70.254%
2025-12-22	23.3500	23.4500	23.3500	23.4500	+9.324%	2	127	+85.501%
2025-12-18	21.4500	21.4500	21.4500	21.4500	+6.557%	1	127	+102.797%
2025-12-15	20.2800	20.2800	20.1300	20.1300	+5.947%	13	128	+116.095%
2025-12-09	19.0000	19.0000	19.0000	19.0000	-6.634%	10	120	+128.947%
2025-12-05	21.4500	21.4500	20.3500	20.3500	-3.555%	12	130	+113.759%
2025-12-04	21.1000	21.1000	21.1000	21.1000	+0.381%	1	130	+106.161%
2025-12-02	21.0200	21.0200	21.0200	21.0200	-15.718%	10	130	+106.946%
2025-11-26	24.4100	24.9400	24.4100	24.9400	+4.003%	5	141	+74.419%
2025-11-25	22.8000	23.9800	22.5000	23.9800	+12.582%	19	141	+81.401%
2025-11-24	20.8900	21.3000	20.8900	21.3000	+9.964%	5	136	+104.225%
2025-11-21	18.7000	20.0000	18.7000	19.3700	+15.366%	26	135	+124.574%
2025-11-20	16.7900	16.7900	16.7900	16.7900	-6.722%	1	150	+159.083%
2025-11-19	16.3000	18.0000	16.3000	18.0000	+0.727%	8	151	+141.667%
2025-11-18	17.4400	17.8700	17.4400	17.8700	+10.309%	19	159	+143.425%
2025-11-17	17.0000	17.0000	16.0000	16.2000	+1.250%	20	169	+168.519%
2025-11-14	17.0500	17.0500	16.0000	16.0000	-3.030%	11	158	+171.875%
2025-11-13	16.0000	16.5000	15.4000	16.5000	+9.272%	28	167	+163.636%
2025-11-12	15.0000	16.0000	15.0000	15.1000	+5.965%	13	160	+188.079%
2025-11-11	12.7000	14.2500	12.7000	14.2500	+24.890%	11	160	+205.263%
2025-11-10	11.4100	11.4100	11.4100	11.4100	+2.332%	9	165	+281.245%
2025-11-07	11.1500	11.1500	11.1500	11.1500	-3.879%	5	165	+290.135%
2025-11-06	10.9000	11.6000	10.9000	11.6000	+8.411%	22	165	+275.000%
2025-11-04	10.7000	10.7000	10.7000	10.7000	+9.184%	4	143	+306.542%
2025-11-03	11.0000	11.0000	9.8000	9.8000	-19.342%	16	141	+343.878%
2025-10-29	12.1300	12.1500	12.1300	12.1500	-2.253%	16	141	+258.025%
2025-10-28	12.4300	12.4300	12.4300	12.4300	-0.560%	5	149	+249.960%
2025-10-24	12.5000	12.5000	12.5000	12.5000	+0.402%	5	144	+248.000%
2025-10-23	12.4500	12.4500	12.4500	12.4500	+1.220%	1	144	+249.398%
2025-10-21	12.3100	12.3100	12.3000	12.3000	+14.312%	2	144	+253.659%
2025-10-17	10.9700	10.9700	10.7600	10.7600	-0.370%	3	143	+304.275%
2025-10-16	10.8000	10.8000	10.8000	10.8000	+0.186%	1	141	+302.778%
2025-10-15	10.7800	10.7800	10.7800	10.7800	-5.852%	15	141	+303.525%
2025-10-14	11.4500	11.4500	11.4500	11.4500	-2.137%	1	126	+279.913%
2025-10-13	11.8500	11.8500	11.7000	11.7000	-7.874%	6	126	+271.795%
2025-10-10	12.9000	12.9000	12.7000	12.7000	+4.959%	6	125	+242.520%
2025-10-08	12.1000	12.1000	12.1000	12.1000	-5.837%	9	127	+259.504%
2025-10-07	13.7500	13.7500	12.8300	12.8500	-4.104%	39	127	+238.521%
2025-10-06	14.4000	14.5000	13.4000	13.4000	-5.634%	3	90	+224.627%
2025-10-03	13.7000	14.5500	13.7000	14.2000	+7.170%	17	89	+206.338%
2025-10-02	14.4200	14.9000	13.2500	13.2500	-8.621%	48	86	+228.302%
2025-10-01	12.1000	14.7500	12.1000	14.5000	+37.441%	32	51	+200.000%
2025-09-30	8.5000	10.5500	8.5000	10.5500	+37.013%	24	43	+312.322%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-1.660%	1	53	+464.935%
2025-09-25	8.3700	8.3700	7.8000	7.8300	-10.000%	25	52	+455.556%
2025-09-24	8.7500	8.7500	8.7000	8.7000	-2.247%	24	36	+400.000%
2025-09-23	9.0400	9.0400	8.9000	8.9000	-2.732%	7	19	+388.764%
2025-09-22	9.6000	9.6000	9.0000	9.1500	-3.684%	9	12	+375.410%
2025-09-19	10.0000	10.0000	9.5000	9.5000	+1.604%	4	5	+357.895%
2025-09-18	9.3500	9.3500	9.3500	9.3500	-4.592%	2	3	+365.241%
2025-09-17	9.8000	9.8000	9.8000	9.8000	+5.376%	1	1	+343.878%
2025-09-15	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	+367.742%