Dark

MRK20250620P115
MRK Jun 20 2025 115.00 Put (MRK250620P00115000)
option OPRA

Inactive

Apr 15, 2025

36.70-3.038%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-15	35.40	36.70	35.40	36.70	-3.038%	3	335	0.000%
2025-04-11	37.85	37.85	37.85	37.85	+4.414%	4	336	-3.038%
2025-04-10	36.25	36.25	36.25	36.25	+2.401%	2	338	+1.241%
2025-04-08	32.95	35.40	32.95	35.40	+5.672%	104	444	+3.672%
2025-04-07	33.50	33.50	33.50	33.50	+17.338%	2	545	+9.552%
2025-04-03	28.05	28.75	27.15	28.55	-1.040%	2,966	547	+28.546%
2025-04-02	28.70	28.85	28.70	28.85	+7.050%	3	549	+27.210%
2025-04-01	26.95	26.95	26.95	26.95	+2.471%	2	898	+36.178%
2025-03-31	26.30	26.30	26.30	26.30	+4.158%	2	901	+39.544%
2025-03-28	26.85	26.85	25.25	25.25	-5.431%	82	903	+45.347%
2025-03-27	27.00	27.27	26.70	26.70	+0.188%	3,983	905	+37.453%
2025-03-26	26.65	26.65	26.65	26.65	+8.333%	2	913	+37.711%
2025-03-25	23.50	24.60	23.50	24.60	+10.067%	3	1,065	+49.187%
2025-03-24	22.35	22.35	22.35	22.35	+3.233%	2	1,273	+64.206%
2025-03-21	21.15	21.65	21.15	21.65	+4.337%	8	1,493	+69.515%
2025-03-20	20.10	20.75	20.10	20.75	+2.978%	3	1,494	+76.867%
2025-03-19	20.15	20.15	20.15	20.15	-1.225%	2	1,495	+82.134%
2025-03-17	20.40	20.40	20.40	20.40	-2.392%	3	1,495	+79.902%
2025-03-13	20.96	21.07	20.75	20.90	-1.554%	204	1,466	+75.598%
2025-03-11	21.23	21.23	21.23	21.23	+5.464%	2	1,466	+72.869%
2025-03-07	20.10	20.13	19.45	20.13	-11.322%	10	1,466	+82.315%
2025-03-06	23.20	23.25	22.70	22.70	-0.656%	9	1,466	+61.674%
2025-03-05	23.25	23.45	22.85	22.85	+9.069%	13	1,466	+60.613%
2025-03-04	20.95	20.95	20.95	20.95	-10.201%	1	1,457	+75.179%
2025-03-03	23.35	23.35	23.33	23.33	-5.927%	10	1,457	+57.308%
2025-02-28	24.80	24.80	24.80	24.80	+7.359%	2	1,465	+47.984%
2025-02-25	23.25	23.25	23.10	23.10	-5.521%	5	1,465	+58.874%
2025-02-24	24.70	24.70	24.45	24.45	-11.573%	25	1,465	+50.102%
2025-02-21	27.65	27.65	27.65	27.65	-2.469%	2	1,441	+32.731%
2025-02-20	28.65	28.65	28.35	28.35	-9.280%	2	1,441	+29.453%
2025-02-19	31.20	31.25	31.20	31.25	-0.951%	3	1,441	+17.440%
2025-02-14	31.55	31.55	31.55	31.55	+4.643%	2	1,443	+16.323%
2025-02-13	30.15	30.15	30.15	30.15	+4.506%	2	1,445	+21.725%
2025-02-12	28.85	28.85	28.85	28.85	+6.654%	2	1,445	+27.210%
2025-02-07	27.05	27.05	27.05	27.05	+4.199%	2	1,445	+35.675%
2025-02-04	25.70	25.96	25.70	25.96	+51.813%	5	1,445	+41.371%
2025-01-31	16.25	17.10	16.25	17.10	-1.441%	4	1,448	+114.620%
2025-01-30	17.35	17.35	17.35	17.35	+0.580%	1	1,448	+111.527%
2025-01-29	17.25	17.25	17.25	17.25	-5.479%	1	1,448	+112.754%
2025-01-27	18.65	18.65	18.05	18.25	-6.888%	24	1,449	+101.096%
2025-01-24	19.60	19.60	19.60	19.60	-2.000%	2	1,451	+87.245%
2025-01-23	19.70	20.00	19.70	20.00	+0.756%	2	1,452	+83.500%
2025-01-22	19.70	19.85	19.70	19.85	+5.867%	2	1,453	+84.887%
2025-01-21	18.75	18.75	18.75	18.75	+17.925%	2	1,457	+95.733%
2025-01-17	15.90	15.90	15.90	15.90	+0.315%	2	1,457	+130.818%
2025-01-16	15.85	15.85	15.85	15.85	-0.938%	1	1,457	+131.546%
2025-01-15	16.00	16.00	16.00	16.00	-5.605%	2	1,458	+129.375%
2025-01-13	16.95	16.95	16.95	16.95	+4.308%	2	1,460	+116.519%
2025-01-10	16.25	16.25	16.25	16.25	-0.915%	2	1,462	+125.846%
2025-01-08	16.40	16.40	16.40	16.40	+14.685%	1	1,464	+123.780%
2025-01-07	14.30	14.30	14.30	14.30	-17.579%	2	1,464	+156.643%
2025-01-06	17.30	17.35	17.30	17.35	+4.204%	2	1,467	+111.527%
2024-12-31	16.65	16.65	16.65	16.65	+2.778%	1	1,467	+120.420%
2024-12-27	16.20	16.20	16.20	16.20	-1.520%	2	1,467	+126.543%
2024-12-26	16.45	16.45	16.45	16.45	-5.351%	1	1,468	+123.100%
2024-12-23	17.38	17.38	17.38	17.38	+7.284%	42	1,469	+111.162%
2024-12-17	16.12	16.25	16.12	16.20	-0.308%	20	1,469	+126.543%
2024-12-11	16.25	16.25	16.25	16.25	+3.503%	1	1,466	+125.846%
2024-12-04	15.70	15.70	15.70	15.70	+8.877%	3	1,466	+133.758%
2024-11-27	14.42	14.42	14.42	14.42	-17.600%	2	1,466	+154.508%
2024-11-25	17.50	17.50	17.50	17.50	-12.979%	2	1,466	+109.714%
2024-11-19	20.11	20.11	20.11	20.11	+4.305%	1	1,466	+82.496%
2024-11-18	19.28	19.28	19.28	19.28	+7.709%	1	1,465	+90.353%
2024-11-13	18.05	18.05	17.90	17.90	+2.874%	81	1,465	+105.028%
2024-11-12	16.27	17.40	16.27	17.40	+12.987%	32	1,399	+110.920%
2024-11-06	15.40	15.40	15.40	15.40	-5.114%	11	1,405	+138.312%
2024-11-04	16.23	16.23	16.23	16.23	+2.657%	2	1,398	+126.124%
2024-10-31	15.81	15.81	15.81	15.81	+22.085%	2	1,398	+132.132%
2024-10-24	12.84	12.95	12.84	12.95	+8.824%	21	1,398	+183.398%
2024-10-21	11.91	11.91	11.90	11.90	+23.958%	42	1,398	+208.403%
2024-10-15	9.86	9.86	9.60	9.60	-7.336%	49	1,356	+282.292%
2024-10-14	10.36	10.36	10.36	10.36	-6.329%	1	1,344	+254.247%
2024-10-07	10.20	11.06	10.20	11.06	+8.325%	11	1,344	+231.826%
2024-10-03	10.05	10.21	10.05	10.21	+16.023%	11	1,351	+259.452%
2024-10-02	8.80	8.80	8.80	8.80	+2.804%	101	1,355	+317.045%
2024-09-30	8.56	8.56	8.56	8.56	+3.133%	2	1,260	+328.738%
2024-09-27	8.30	8.30	8.30	8.30	+9.211%	2	1,259	+342.169%
2024-09-24	7.35	7.60	7.30	7.60	+13.943%	15	1,259	+382.895%
2024-09-17	6.67	6.67	6.67	6.67	-21.529%	1	1,258	+450.225%
2024-09-12	8.55	8.60	8.50	8.50	-1.734%	5	1,259	+331.765%
2024-09-09	8.46	8.65	8.46	8.65	+22.521%	8	1,257	+324.277%
2024-09-05	6.90	7.30	6.90	7.06	-17.427%	49	1,249	+419.830%
2024-09-04	8.50	8.55	8.50	8.55	+15.541%	21	1,203	+329.240%
2024-08-28	7.10	7.40	7.10	7.40	-1.465%	9	1,182	+395.946%
2024-08-26	7.51	7.51	7.51	7.51	-4.937%	1	1,190	+388.682%
2024-08-23	7.90	7.90	7.85	7.90	-3.067%	16	1,190	+364.557%
2024-08-22	8.03	8.15	8.03	8.15	+0.617%	50	1,192	+350.307%
2024-08-21	8.20	8.20	8.10	8.10	-13.921%	46	1,192	+353.086%
2024-08-13	9.41	9.41	9.41	9.41	+0.106%	1	1,146	+290.011%
2024-08-09	9.35	9.40	9.35	9.40	-3.093%	38	1,147	+290.426%
2024-08-08	9.80	9.80	9.70	9.70	-11.818%	8	1,135	+278.351%
2024-08-07	10.55	11.05	10.55	11.00	+11.675%	27	1,143	+233.636%
2024-08-05	9.53	9.85	9.53	9.85	+12.571%	8	1,118	+272.589%
2024-08-02	8.75	8.75	8.75	8.75	-3.315%	22	1,125	+319.429%
2024-08-01	8.95	9.06	8.79	9.05	+2.724%	63	1,114	+305.525%
2024-07-31	8.00	8.97	8.00	8.81	-2.111%	151	1,172	+316.572%
2024-07-30	6.50	9.00	6.50	9.00	+95.652%	10	1,172	+307.778%
2024-07-26	4.60	4.60	4.60	4.60	+3.371%	2	1,170	+697.826%
2024-07-25	4.45	4.45	4.45	4.45	-5.319%	2	1,169	+724.719%
2024-07-24	4.90	4.90	4.70	4.70	-2.083%	27	1,167	+680.851%
2024-07-23	4.95	4.95	4.80	4.80	+1.053%	3	1,154	+664.583%
2024-07-22	4.75	4.75	4.75	4.75	+1.064%	1	1,155	+672.632%
2024-07-19	4.70	4.70	4.70	4.70	-13.444%	12	1,154	+680.851%
2024-07-18	5.10	5.43	5.05	5.43	+15.532%	44	1,142	+575.875%
2024-07-17	4.95	4.95	4.70	4.70	+16.049%	62	1,141	+680.851%
2024-07-16	4.05	4.05	4.05	4.05	-4.706%	1	1,079	+806.173%
2024-07-15	4.25	4.25	4.25	4.25	+10.390%	2	1,078	+763.529%
2024-07-12	3.85	3.85	3.85	3.85	-8.333%	32	1,076	+853.247%
2024-07-11	4.20	4.20	4.20	4.20	-4.545%	1	1,060	+773.810%
2024-07-10	4.40	4.40	4.40	4.40	-6.582%	1	1,059	+734.091%
2024-07-09	4.75	5.05	4.20	4.71	-0.842%	23	1,058	+679.193%
2024-07-08	4.55	4.75	4.55	4.75	+2.151%	5	1,057	+672.632%
2024-07-05	4.75	4.75	4.65	4.65	0.000%	34	1,056	+689.247%
2024-07-03	4.65	4.65	4.65	4.65	+5.682%	1	1,046	+689.247%
2024-07-02	4.40	4.40	4.40	4.40	+12.821%	1	1,046	+734.091%
2024-06-28	3.90	5.00	3.90	3.90	+14.706%	3	1,045	+841.026%
2024-06-24	3.40	3.40	3.40	3.40	-11.688%	75	1,044	+979.412%
2024-06-21	3.85	3.85	3.85	3.85	-1.282%	1	969	+853.247%
2024-06-20	4.00	4.00	3.90	3.90	-10.345%	3	968	+841.026%
2024-06-18	4.35	4.35	4.35	4.35	+2.353%	1	964	+743.678%
2024-06-17	4.25	4.25	4.25	4.25	+5.459%	1	964	+763.529%
2024-06-14	4.10	4.10	4.03	4.03	+2.025%	26	963	+810.670%
2024-06-07	3.95	3.95	3.95	3.95	-1.985%	2	962	+829.114%
2024-06-06	4.05	4.05	4.03	4.03	-12.391%	3	961	+810.670%
2024-06-05	4.60	4.60	4.60	4.60	+1.099%	1	959	+697.826%
2024-06-04	4.55	4.55	4.55	4.55	-14.151%	1	958	+706.593%
2024-05-31	5.30	5.30	5.30	5.30	+2.913%	10	957	+592.453%
2024-05-30	5.15	5.15	5.15	5.15	-1.905%	1	957	+612.621%
2024-05-29	5.25	5.25	5.25	5.25	+2.941%	1	955	+599.048%
2024-05-28	5.10	5.10	5.10	5.10	+27.500%	3	955	+619.608%
2024-05-22	4.00	4.00	4.00	4.00	-2.439%	1	952	+817.500%
2024-05-20	4.10	4.10	4.10	4.10	-2.381%	9	951	+795.122%
2024-05-17	4.15	4.20	4.15	4.20	+1.205%	176	944	+773.810%
2024-05-15	4.15	4.15	4.15	4.15	-10.753%	2	860	+784.337%
2024-05-14	4.65	4.65	4.65	4.65	+5.682%	1	858	+689.247%
2024-05-13	4.40	4.40	4.40	4.40	-1.124%	1	857	+734.091%
2024-05-09	4.45	4.45	4.45	4.45	-1.111%	2	856	+724.719%
2024-05-08	4.45	4.50	4.40	4.50	-2.174%	93	854	+715.556%
2024-05-07	4.60	4.60	4.60	4.60	-5.155%	1	790	+697.826%
2024-05-06	4.85	4.85	4.85	4.85	0.000%	1	789	+656.701%
2024-05-03	4.90	4.90	4.70	4.85	+5.435%	746	788	+656.701%
2024-05-02	4.60	4.60	4.60	4.60	-2.128%	1	445	+697.826%
2024-05-01	4.70	4.70	4.70	4.70	+4.444%	1	444	+680.851%
2024-04-30	4.35	4.50	4.35	4.50	+5.882%	5	444	+715.556%
2024-04-26	4.35	4.35	4.25	4.25	-5.556%	18	441	+763.529%
2024-04-25	4.65	4.65	4.40	4.50	-20.354%	116	443	+715.556%
2024-04-24	5.60	5.65	5.60	5.65	+5.607%	3	545	+549.558%
2024-04-23	5.35	5.35	5.35	5.35	+0.943%	1	544	+585.981%
2024-04-22	5.40	5.40	5.30	5.30	-10.924%	2	543	+592.453%
2024-04-19	5.95	5.95	5.95	5.95	+1.709%	156	542	+516.807%
2024-04-16	5.85	5.85	5.85	5.85	-0.847%	1	392	+527.350%
2024-04-12	5.90	5.90	5.90	5.90	+2.609%	2	391	+522.034%
2024-04-11	5.75	5.75	5.75	5.75	0.000%	1	390	+538.261%
2024-04-09	5.60	5.75	5.60	5.75	+22.340%	214	389	+538.261%
2024-04-05	4.70	4.70	4.70	4.70	-24.437%	4	191	+680.851%
2024-03-21	6.22	6.22	6.22	6.22	-4.308%	2	191	+490.032%
2024-03-04	6.45	6.50	6.45	6.50	+21.495%	3	189	+464.615%
2024-02-29	5.35	5.35	5.35	5.35	+8.081%	1	186	+585.981%
2024-02-22	4.95	4.95	4.95	4.95	-13.613%	1	185	+641.414%
2024-02-06	5.73	5.73	5.73	5.73	-25.584%	2	185	+540.489%
2024-01-23	7.70	7.70	7.70	7.70	-54.438%	12	185	+376.623%
2023-11-29	16.90	16.90	16.90	16.90	+1.807%	1	173	+117.160%
2023-10-31	16.60	16.60	16.60	16.60	+3.750%	1	173	+121.084%
2023-10-30	16.00	16.00	16.00	16.00	+18.081%	2	174	+129.375%
2023-08-25	13.55	13.55	13.55	13.55	-1.812%	64	176	+170.849%
2023-08-24	13.80	13.80	13.80	13.80	-4.828%	2	112	+165.942%
2023-08-22	14.28	14.50	14.28	14.50	+5.839%	2	113	+153.103%
2023-08-14	13.70	13.70	13.70	13.70	+1.107%	99	114	+167.883%
2023-07-07	13.55	13.55	13.55	13.55	+20.444%	1	15	+170.849%
2023-06-30	11.25	11.25	11.25	11.25	-9.639%	26	15	+226.222%
2023-06-27	12.45	12.45	12.45	12.45	+3.750%	38	40	+194.779%
2023-06-22	12.00	12.00	12.00	12.00	-15.194%	1	9	+205.833%
2023-06-08	14.15	14.15	14.15	14.15	+4.815%	5	9	+159.364%
2023-05-17	13.50	13.50	13.50	13.50	+1.887%	2	4	+171.852%
2023-04-13	13.20	13.25	13.20	13.25	-10.894%	3	4	+176.981%
2023-03-08	14.87	14.87	14.87	14.87	-6.005%	1	2	+146.806%
2023-02-28	15.82	15.82	15.82	15.82	0.000%	1	1	+131.985%