Dark

MRK20250620P70
MRK Jun 20 2025 70.00 Put (MRK250620P00070000)
option OPRA

EOD

May 13, 2025

1.25+98.413%(+0.62)434

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	1.11	1.25	0.68	1.25	+98.413%	434	13,656	0.000%
2025-05-12	1.57	1.60	0.53	0.63	-61.818%	500	13,443	+98.413%
2025-05-09	1.11	1.68	1.05	1.65	+30.952%	972	13,514	-24.242%
2025-05-08	1.27	1.39	1.07	1.26	+10.526%	849	13,230	-0.794%
2025-05-07	1.02	1.14	0.93	1.14	-2.564%	184	12,601	+9.649%
2025-05-06	0.64	1.31	0.51	1.17	+120.755%	250	12,550	+6.838%
2025-05-05	0.58	0.67	0.53	0.53	-1.852%	53	12,470	+135.849%
2025-05-02	0.60	0.60	0.49	0.54	-25.000%	106	12,457	+131.481%
2025-05-01	0.55	0.72	0.55	0.72	+28.571%	224	12,450	+73.611%
2025-04-30	0.64	0.67	0.52	0.56	+16.667%	24	12,396	+123.214%
2025-04-29	0.57	0.65	0.47	0.48	-27.273%	35	12,389	+160.417%
2025-04-28	0.83	0.83	0.56	0.66	-14.286%	154	12,401	+89.394%
2025-04-25	1.31	1.32	0.76	0.77	-25.243%	468	12,422	+62.338%
2025-04-24	1.47	1.73	1.03	1.03	-38.690%	325	12,400	+21.359%
2025-04-23	1.55	1.74	1.41	1.68	-5.618%	244	12,177	-25.595%
2025-04-22	1.86	1.93	1.70	1.78	-23.276%	480	12,116	-29.775%
2025-04-21	2.09	2.32	1.95	2.32	+18.367%	83	12,137	-46.121%
2025-04-17	2.31	2.31	1.63	1.96	-27.407%	425	11,702	-36.224%
2025-04-16	2.35	2.72	2.16	2.70	+29.808%	113	11,702	-53.704%
2025-04-15	1.92	2.30	1.74	2.08	+2.463%	126	11,673	-39.904%
2025-04-14	2.37	2.37	1.95	2.03	-21.923%	53	11,657	-38.424%
2025-04-11	3.20	3.20	2.53	2.60	-18.750%	322	11,630	-51.923%
2025-04-10	1.51	3.60	1.51	3.20	+96.319%	53	11,627	-60.938%
2025-04-09	3.85	3.95	1.63	1.63	-51.343%	131	11,616	-23.313%
2025-04-08	1.61	3.35	1.61	3.35	+40.756%	137	11,602	-62.687%
2025-04-07	1.97	2.48	1.97	2.38	+34.463%	10,184	11,588	-47.479%
2025-04-04	1.23	1.96	1.23	1.77	+136.000%	3,202	1,827	-29.379%
2025-04-03	0.60	0.75	0.60	0.75	+13.636%	31	636	+66.667%
2025-04-02	0.73	0.73	0.64	0.66	+8.197%	31	616	+89.394%
2025-04-01	0.56	0.61	0.56	0.61	+41.860%	3	614	+104.918%
2025-03-31	0.43	0.43	0.43	0.43	-18.868%	10	601	+190.698%
2025-03-28	0.53	0.53	0.53	0.53	+1.923%	16	611	+135.849%
2025-03-27	0.50	0.52	0.50	0.52	0.000%	21	611	+140.385%
2025-03-26	0.50	0.52	0.50	0.52	-20.000%	9	590	+140.385%
2025-03-25	0.54	0.68	0.54	0.65	+103.125%	59	589	+92.308%
2025-03-24	0.34	0.34	0.32	0.32	-8.571%	11	542	+290.625%
2025-03-21	0.33	0.35	0.33	0.35	0.000%	4	539	+257.143%
2025-03-20	0.35	0.35	0.35	0.35	-5.405%	1	537	+257.143%
2025-03-19	0.33	0.37	0.30	0.37	+5.714%	29	537	+237.838%
2025-03-18	0.35	0.35	0.35	0.35	+16.667%	9	537	+257.143%
2025-03-17	0.37	0.37	0.30	0.30	-34.783%	17	537	+316.667%
2025-03-13	0.41	0.46	0.41	0.46	-2.128%	22	563	+171.739%
2025-03-12	0.47	0.47	0.47	0.47	+23.684%	5	563	+165.957%
2025-03-10	0.40	0.40	0.38	0.38	+5.556%	14	568	+228.947%
2025-03-07	0.44	0.44	0.35	0.36	-23.404%	10	568	+247.222%
2025-03-05	0.47	0.47	0.47	0.47	+4.444%	1	573	+165.957%
2025-03-04	0.40	0.45	0.40	0.45	-10.000%	8	574	+177.778%
2025-02-25	0.54	0.54	0.47	0.50	-16.667%	18	586	+150.000%
2025-02-24	0.49	0.60	0.49	0.60	-17.808%	12	586	+108.333%
2025-02-21	0.72	0.73	0.71	0.73	-9.877%	14	574	+71.233%
2025-02-20	0.74	0.88	0.56	0.81	-11.957%	30	570	+54.321%
2025-02-19	1.05	1.05	0.92	0.92	-18.584%	22	550	+35.870%
2025-02-18	1.33	1.38	1.13	1.13	-8.130%	116	539	+10.619%
2025-02-14	1.00	1.29	1.00	1.23	+23.000%	160	476	+1.626%
2025-02-13	0.93	1.00	0.93	1.00	+17.647%	33	476	+25.000%
2025-02-12	0.80	0.85	0.80	0.85	+28.788%	144	473	+47.059%
2025-02-11	0.64	0.66	0.64	0.66	+1.538%	3	329	+89.394%
2025-02-10	0.71	0.76	0.65	0.65	-7.143%	19	327	+92.308%
2025-02-07	0.66	0.70	0.66	0.70	+12.903%	6	323	+78.571%
2025-02-06	0.58	0.62	0.58	0.62	+16.981%	14	323	+101.613%
2025-02-05	0.68	0.68	0.49	0.53	+6.000%	25	321	+135.849%
2025-02-04	0.65	0.76	0.46	0.50	+35.135%	148	308	+150.000%
2025-01-29	0.37	0.37	0.37	0.37	+15.625%	35	195	+237.838%
2025-01-27	0.32	0.32	0.32	0.32	-28.889%	3	160	+290.625%
2025-01-23	0.45	0.45	0.45	0.45	-4.255%	50	161	+177.778%
2025-01-22	0.47	0.47	0.47	0.47	+11.905%	10	130	+165.957%
2025-01-10	0.42	0.42	0.42	0.42	-40.000%	4	130	+197.619%
2025-01-02	0.70	0.70	0.70	0.70	+40.000%	2	130	+78.571%
2024-12-26	0.50	0.50	0.50	0.50	-15.254%	3	130	+150.000%
2024-12-19	0.53	0.59	0.53	0.59	+11.321%	5	127	+111.864%
2024-12-05	0.53	0.53	0.53	0.53	+3.922%	3	122	+135.849%
2024-11-25	0.46	0.53	0.46	0.51	-29.167%	4	122	+145.098%
2024-11-19	0.64	0.72	0.64	0.72	+2.857%	2	122	+73.611%
2024-11-18	0.61	0.70	0.61	0.70	-11.392%	2	122	+78.571%
2024-11-14	0.63	0.79	0.63	0.79	+29.508%	4	122	+58.228%
2024-11-13	0.53	0.61	0.53	0.61	-11.594%	9	118	+104.918%
2024-11-01	0.69	0.69	0.69	0.69	+15.000%	2	116	+81.159%
2024-09-19	0.60	0.60	0.60	0.60	-18.919%	2	116	+108.333%
2024-09-11	0.74	0.74	0.73	0.74	-1.333%	84	115	+68.919%
2024-09-09	0.75	0.75	0.75	0.75	+4.167%	2	45	+66.667%
2024-08-21	0.72	0.72	0.72	0.72	+28.571%	2	44	+73.611%
2024-08-07	0.56	0.56	0.56	0.56	+86.667%	1	46	+123.214%
2024-07-30	0.40	0.40	0.30	0.30	-18.919%	14	45	+316.667%
2024-05-08	0.38	0.38	0.33	0.37	+27.586%	13	45	+237.838%
2024-05-07	0.26	0.30	0.26	0.29	-14.706%	24	50	+331.034%
2024-05-01	0.34	0.34	0.34	0.34	+13.333%	4	40	+267.647%
2024-04-30	0.28	0.30	0.28	0.30	-18.919%	13	40	+316.667%
2024-04-05	0.43	0.43	0.37	0.37	+37.037%	16	27	+237.838%
2024-03-27	0.27	0.27	0.27	0.27	-47.059%	8	35	+362.963%
2024-03-07	0.46	0.51	0.46	0.51	+21.429%	2	27	+145.098%
2024-03-05	0.42	0.42	0.42	0.42	-27.586%	2	27	+197.619%
2024-02-01	0.67	0.67	0.58	0.58	-12.121%	2	29	+115.517%
2024-01-29	0.68	0.68	0.66	0.66	-62.500%	2	30	+89.394%
2024-01-26	0.68	1.76	0.56	1.76	+93.407%	40	32	-28.977%
2024-01-04	0.94	0.94	0.91	0.91	-50.273%	2	14	+37.363%
2023-11-28	1.79	1.83	1.79	1.83	+3.390%	2	15	-31.694%
2023-11-27	1.65	1.77	1.65	1.77	0.000%	4	16	-29.379%
2023-11-16	1.75	1.77	1.75	1.77	+7.927%	2	16	-29.379%
2023-10-26	1.62	1.64	1.62	1.64	-10.870%	2	16	-23.780%
2023-10-17	1.81	1.84	1.81	1.84	-6.599%	2	15	-32.065%
2023-10-05	1.92	1.97	1.92	1.97	-6.190%	2	14	-36.548%
2023-10-04	2.05	2.10	2.05	2.10	+6.599%	2	14	-40.476%
2023-09-28	1.97	1.97	1.97	1.97	-0.505%	2	13	-36.548%
2023-09-27	1.99	1.99	1.98	1.98	+4.211%	3	13	-36.869%
2023-08-24	1.89	1.90	1.89	1.90	+0.529%	2	10	-34.211%
2023-08-21	1.84	1.89	1.84	1.89	+4.420%	2	9	-33.862%
2023-08-14	1.75	1.81	1.75	1.81	-19.196%	2	9	-30.939%
2023-08-04	2.24	2.24	2.24	2.24	+5.164%	1	7	-44.196%
2023-08-03	2.05	2.13	2.05	2.13	+4.926%	2	7	-41.315%
2023-08-02	1.99	2.03	1.99	2.03	+3.046%	2	7	-38.424%
2023-07-27	1.93	1.97	1.93	1.97	+1.026%	2	7	-36.548%
2023-07-26	1.93	1.95	1.93	1.95	+3.723%	2	7	-35.897%
2023-07-25	1.82	1.91	1.82	1.88	+4.444%	4	7	-33.511%
2023-07-24	1.70	1.80	1.70	1.80	-1.639%	2	7	-30.556%
2023-07-21	1.75	1.83	1.75	1.83	-8.955%	2	7	-31.694%
2023-07-19	2.04	2.14	2.01	2.01	-3.365%	12	8	-37.811%
2023-07-18	2.02	2.13	2.02	2.08	-6.306%	6	7	-39.904%
2023-07-17	2.22	2.22	2.22	2.22	+26.136%	1	6	-43.694%
2023-06-27	1.69	1.76	1.69	1.76	-18.894%	2	6	-28.977%
2023-05-16	2.24	2.24	2.17	2.17	-27.667%	2	5	-42.396%
2023-02-03	3.10	3.10	3.00	3.00	-1.639%	2	3	-58.333%
2023-02-02	3.05	3.05	3.05	3.05	+9.319%	2	2	-59.016%
2023-01-30	2.76	2.79	2.76	2.79	0.000%	2	1	-55.197%