Dark

MRK20250620P95
MRK Jun 20 2025 95.00 Put (MRK250620P00095000)
option OPRA

EOD

May 12, 2025

14.75-22.977%(-4.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	18.97	18.97	14.75	14.75	-22.977%	28	6,115	0.000%
2025-05-09	19.15	19.15	19.15	19.15	+8.192%	2	6,141	-22.977%
2025-05-08	17.70	17.75	17.15	17.70	+11.321%	10	6,141	-16.667%
2025-05-07	15.90	15.90	15.90	15.90	-4.790%	1	6,142	-7.233%
2025-05-06	14.75	16.70	14.75	16.70	+30.980%	12	6,142	-11.677%
2025-05-05	13.45	13.45	12.75	12.75	+4.082%	7	6,150	+15.686%
2025-05-02	12.00	12.25	11.85	12.25	0.000%	26	6,154	+20.408%
2025-05-01	11.76	12.45	11.70	12.25	+10.360%	10	6,158	+20.408%
2025-04-30	11.30	11.70	11.10	11.10	+0.271%	6	6,162	+32.883%
2025-04-29	11.35	11.35	10.78	11.07	-14.846%	31	6,166	+33.243%
2025-04-25	16.30	16.30	12.90	13.00	-18.239%	6	6,167	+13.462%
2025-04-24	17.68	17.68	15.90	15.90	-4.790%	30	6,166	-7.233%
2025-04-23	15.55	17.00	15.55	16.70	-1.880%	6	6,192	-11.677%
2025-04-22	17.07	17.07	17.02	17.02	-7.500%	20	6,198	-13.337%
2025-04-21	17.55	18.40	17.55	18.40	+6.977%	10	6,212	-19.837%
2025-04-17	17.50	17.50	16.80	17.20	-3.911%	11	6,220	-14.244%
2025-04-16	17.90	17.90	17.90	17.90	+4.070%	1	6,220	-17.598%
2025-04-15	16.05	17.20	16.05	17.20	+4.053%	12	6,219	-14.244%
2025-04-14	16.50	16.53	16.50	16.53	-1.899%	22	6,217	-10.768%
2025-04-11	18.70	18.70	16.85	16.85	-8.672%	416	6,237	-12.463%
2025-04-10	18.95	18.95	18.45	18.45	+25.510%	3	6,422	-20.054%
2025-04-09	18.65	19.38	14.70	14.70	-2.000%	167	6,425	+0.340%
2025-04-08	15.00	15.00	15.00	15.00	-0.662%	48	6,520	-1.667%
2025-04-07	14.50	16.20	14.15	15.10	+7.092%	9	6,563	-2.318%
2025-04-04	11.00	14.90	11.00	14.10	+37.293%	96	6,564	+4.610%
2025-04-03	9.90	10.27	9.25	10.27	+1.683%	18	6,703	+43.622%
2025-04-02	10.90	10.95	10.09	10.10	+2.538%	73	6,708	+46.040%
2025-04-01	8.20	9.85	8.20	9.85	+18.675%	149	6,679	+49.746%
2025-03-31	8.20	8.45	7.97	8.30	+6.410%	43	6,538	+77.711%
2025-03-28	8.85	8.85	7.80	7.80	-14.567%	186	6,546	+89.103%
2025-03-27	8.85	9.13	8.85	9.13	+7.538%	4	6,536	+61.555%
2025-03-26	9.50	9.50	8.30	8.49	-6.703%	238	6,532	+73.734%
2025-03-25	6.10	9.35	6.10	9.10	+47.967%	56	6,602	+62.088%
2025-03-24	5.94	6.40	5.80	6.15	+8.850%	91	6,587	+139.837%
2025-03-21	5.45	5.75	5.40	5.65	+7.619%	332	6,525	+161.062%
2025-03-20	5.32	5.35	4.90	5.25	-1.869%	92	6,368	+180.952%
2025-03-19	5.10	5.60	5.05	5.35	+2.885%	154	6,320	+175.701%
2025-03-18	5.25	5.45	5.10	5.20	+5.051%	81	6,275	+183.654%
2025-03-17	5.20	5.20	4.80	4.95	-13.913%	239	6,275	+197.980%
2025-03-14	6.20	6.20	5.75	5.75	-2.542%	90	6,114	+156.522%
2025-03-13	5.36	5.95	5.36	5.90	-7.813%	25	6,107	+150.000%
2025-03-12	6.50	6.55	6.30	6.40	+9.589%	50	6,107	+130.469%
2025-03-11	6.35	6.35	5.84	5.84	-0.171%	57	6,089	+152.568%
2025-03-10	5.42	5.85	5.15	5.85	+1.739%	159	6,096	+152.137%
2025-03-07	6.00	6.00	5.05	5.75	-11.538%	1,722	6,298	+156.522%
2025-03-06	6.85	7.15	6.50	6.50	+0.309%	139	5,837	+126.923%
2025-03-05	6.75	6.85	6.48	6.48	-3.284%	9	5,888	+127.623%
2025-03-04	5.74	6.90	5.60	6.70	-4.286%	621	5,890	+120.149%
2025-03-03	7.07	7.07	6.85	7.00	-15.152%	65	5,650	+110.714%
2025-02-27	8.25	8.25	8.25	8.25	-7.821%	2	5,637	+78.788%
2025-02-26	8.95	8.95	8.95	8.95	+17.763%	1	5,637	+64.804%
2025-02-25	7.20	7.80	7.20	7.60	-0.262%	33	5,636	+94.079%
2025-02-24	8.84	8.84	7.53	7.62	-17.174%	303	5,636	+93.570%
2025-02-21	9.20	9.89	9.20	9.20	-10.853%	3	5,430	+60.326%
2025-02-20	10.60	10.60	10.10	10.32	-26.233%	10	5,429	+42.926%
2025-02-18	13.85	13.99	13.85	13.99	-0.780%	3	5,428	+5.432%
2025-02-14	12.36	14.18	12.36	14.10	+26.231%	174	5,468	+4.610%
2025-02-11	11.05	11.17	10.70	11.17	+5.877%	13	5,468	+32.050%
2025-02-10	10.30	10.55	10.30	10.55	+11.404%	13	5,477	+39.810%
2025-02-07	9.73	9.73	9.44	9.47	-0.211%	108	5,466	+55.755%
2025-02-06	8.66	9.65	8.63	9.49	+16.015%	5,080	5,466	+55.427%
2025-02-05	8.15	9.45	7.67	8.18	+7.632%	32	4,640	+80.318%
2025-02-04	8.72	10.00	7.47	7.60	+102.667%	180	4,723	+94.079%
2025-02-03	4.20	4.35	3.75	3.75	-8.537%	162	4,725	+293.333%
2025-01-31	4.35	4.35	4.10	4.10	-4.651%	1,282	4,641	+259.756%
2025-01-30	4.50	4.55	4.30	4.30	-8.511%	44	4,244	+243.023%
2025-01-29	4.45	4.90	4.45	4.70	-6.931%	112	4,244	+213.830%
2025-01-28	5.15	5.15	4.90	5.05	+9.783%	142	4,137	+192.079%
2025-01-27	4.95	5.35	4.53	4.60	-16.364%	79	3,998	+220.652%
2025-01-24	5.00	5.57	5.00	5.50	+6.796%	882	3,923	+168.182%
2025-01-23	5.10	5.65	4.90	5.15	-6.364%	246	3,616	+186.408%
2025-01-22	5.50	5.50	5.00	5.50	+4.762%	240	3,434	+168.182%
2025-01-21	4.85	5.35	4.85	5.25	+16.667%	307	3,230	+180.952%
2025-01-17	4.06	4.50	3.92	4.50	+22.616%	14	3,026	+227.778%
2025-01-16	3.99	4.02	3.67	3.67	-8.250%	48	3,026	+301.907%
2025-01-15	4.00	4.00	4.00	4.00	-3.614%	8	2,995	+268.750%
2025-01-14	4.30	4.45	4.15	4.15	+2.469%	399	2,996	+255.422%
2025-01-13	4.45	4.50	3.95	4.05	-4.706%	322	2,626	+264.198%
2025-01-10	4.20	4.25	4.20	4.25	-2.299%	6	2,562	+247.059%
2025-01-08	4.35	4.35	4.35	4.35	+19.505%	3	2,563	+239.080%
2025-01-07	3.25	3.65	3.20	3.64	-7.848%	125	2,563	+305.220%
2025-01-06	4.55	4.55	3.95	3.95	-11.236%	12	2,565	+273.418%
2025-01-03	4.55	4.55	4.45	4.45	-3.261%	14	2,559	+231.461%
2025-01-02	4.11	4.65	4.11	4.60	+3.371%	46	2,552	+220.652%
2024-12-31	4.35	4.55	4.35	4.45	-4.301%	16	2,521	+231.461%
2024-12-30	4.65	4.75	4.60	4.65	+5.682%	1,008	2,521	+217.204%
2024-12-27	4.36	4.40	4.36	4.40	0.000%	12	1,713	+235.227%
2024-12-26	4.40	4.40	4.20	4.40	0.000%	38	1,713	+235.227%
2024-12-24	4.50	4.50	4.40	4.40	-5.376%	42	1,677	+235.227%
2024-12-23	5.00	5.00	4.65	4.65	-4.124%	8	1,677	+217.204%
2024-12-20	5.15	5.15	4.65	4.85	+1.042%	13	1,671	+204.124%
2024-12-19	5.00	5.00	4.70	4.80	-4.000%	48	1,668	+207.292%
2024-12-18	4.31	5.00	4.31	5.00	+28.205%	31	1,672	+195.000%
2024-12-16	3.90	3.90	3.90	3.90	-3.704%	6	1,672	+278.205%
2024-12-13	4.15	4.15	4.05	4.05	-10.000%	26	1,672	+264.198%
2024-12-12	4.40	4.60	4.35	4.50	-4.255%	21	1,672	+227.778%
2024-12-11	4.70	4.70	4.70	4.70	+11.905%	6	1,660	+213.830%
2024-12-10	3.95	4.20	3.95	4.20	+23.529%	6	1,670	+251.190%
2024-12-09	3.40	3.50	3.15	3.40	-5.556%	39	1,669	+333.824%
2024-12-06	3.60	3.60	3.60	3.60	0.000%	2	1,638	+309.722%
2024-12-05	3.60	3.60	3.55	3.60	-18.182%	51	1,638	+309.722%
2024-12-02	4.40	4.40	4.40	4.40	+4.762%	30	1,606	+235.227%
2024-11-29	3.90	4.55	3.90	4.20	+7.692%	44	1,576	+251.190%
2024-11-27	3.90	3.95	3.90	3.90	-18.750%	31	1,552	+278.205%
2024-11-26	4.80	4.80	4.80	4.80	+6.667%	20	1,552	+207.292%
2024-11-25	4.50	4.70	4.45	4.50	-10.000%	147	1,532	+227.778%
2024-11-22	4.60	5.00	4.50	5.00	-3.846%	50	1,449	+195.000%
2024-11-21	5.15	5.40	5.15	5.20	-14.050%	169	1,429	+183.654%
2024-11-20	5.90	6.05	5.90	6.05	-2.419%	27	1,324	+143.802%
2024-11-19	6.19	6.50	6.15	6.20	+1.307%	91	1,318	+137.903%
2024-11-18	6.30	6.35	5.96	6.12	-3.318%	254	1,284	+141.013%
2024-11-15	6.50	6.50	6.33	6.33	+22.913%	6	1,083	+133.017%
2024-11-14	5.15	5.25	5.10	5.15	-0.962%	22	1,085	+186.408%
2024-11-13	5.35	5.35	5.15	5.20	+11.828%	84	1,085	+183.654%
2024-11-12	4.65	4.65	4.65	4.65	+6.897%	5	1,073	+217.204%
2024-11-11	3.90	4.35	3.90	4.35	+11.538%	316	1,073	+239.080%
2024-11-08	4.16	4.16	3.85	3.90	-8.451%	84	1,074	+278.205%
2024-11-07	4.26	4.26	4.26	4.26	+0.235%	10	1,082	+246.244%
2024-11-06	4.25	4.25	4.17	4.25	-6.593%	9	1,078	+247.059%
2024-11-05	4.80	4.80	4.55	4.55	+1.111%	9	1,079	+224.176%
2024-11-04	4.75	4.75	4.50	4.50	-6.250%	361	1,079	+227.778%
2024-11-01	4.80	4.80	4.80	4.80	+9.091%	26	1,024	+207.292%
2024-10-31	4.85	4.85	4.40	4.40	+6.024%	27	1,011	+235.227%
2024-10-30	4.15	4.15	4.15	4.15	+4.534%	1	990	+255.422%
2024-10-28	3.97	3.97	3.97	3.97	+0.506%	1	990	+271.537%
2024-10-25	3.80	3.95	3.80	3.95	+25.397%	6	991	+273.418%
2024-10-23	3.15	3.15	3.15	3.15	-4.545%	1	991	+368.254%
2024-10-21	3.15	3.30	3.15	3.30	+20.000%	10	991	+346.970%
2024-10-17	2.75	2.75	2.75	2.75	+0.733%	12	991	+436.364%
2024-10-16	2.73	2.73	2.73	2.73	-1.799%	1	991	+440.293%
2024-10-14	2.74	2.80	2.74	2.78	-2.797%	945	991	+430.576%
2024-10-11	3.05	3.05	2.86	2.86	+0.351%	4	559	+415.734%
2024-10-10	2.81	2.85	2.80	2.85	-8.360%	31	558	+417.544%
2024-10-08	3.16	3.18	3.09	3.11	-2.813%	13	530	+374.277%
2024-10-07	2.85	3.25	2.85	3.20	+12.676%	26	530	+360.938%
2024-10-04	2.90	2.90	2.77	2.84	+5.576%	54	528	+419.366%
2024-10-03	2.69	2.69	2.69	2.69	+9.796%	7	502	+448.327%
2024-10-02	2.45	2.45	2.45	2.45	+2.941%	1	502	+502.041%
2024-10-01	2.38	2.38	2.38	2.38	+1.277%	200	501	+519.748%
2024-09-30	2.34	2.35	2.34	2.35	0.000%	13	350	+527.660%
2024-09-27	2.21	2.35	2.21	2.35	+3.982%	4	337	+527.660%
2024-09-26	2.26	2.26	2.26	2.26	+11.330%	2	336	+552.655%
2024-09-25	2.03	2.03	2.03	2.03	+0.995%	1	336	+626.601%
2024-09-24	1.95	2.01	1.93	2.01	0.000%	14	335	+633.831%
2024-09-19	1.83	2.01	1.83	2.01	+12.921%	3	333	+633.831%
2024-09-18	1.85	1.85	1.78	1.78	-28.800%	4	330	+728.652%
2024-09-12	2.55	2.55	2.50	2.50	+26.904%	3	330	+490.000%
2024-09-06	2.02	2.02	1.97	1.97	-8.372%	6	327	+648.731%
2024-09-05	2.15	2.15	2.15	2.15	-14.000%	1	327	+586.047%
2024-09-04	2.49	2.56	2.41	2.50	+19.048%	184	327	+490.000%
2024-08-29	2.10	2.10	2.05	2.10	-1.408%	5	291	+602.381%
2024-08-28	2.05	2.13	2.05	2.13	-3.182%	4	288	+592.488%
2024-08-27	2.25	2.26	2.20	2.20	-14.063%	3	286	+570.455%
2024-08-19	2.56	2.56	2.56	2.56	-11.111%	5	283	+476.172%
2024-08-15	2.88	2.88	2.88	2.88	-10.000%	1	283	+412.153%
2024-08-08	3.20	3.20	3.20	3.20	-7.246%	1	282	+360.938%
2024-08-06	3.40	3.50	3.40	3.45	+30.189%	41	283	+327.536%
2024-08-01	2.80	2.80	2.62	2.65	+4.743%	29	271	+456.604%
2024-07-31	2.00	2.53	2.00	2.53	+10.000%	27	250	+483.004%
2024-07-30	1.76	2.31	1.76	2.30	+75.573%	70	239	+541.304%
2024-07-22	1.27	1.31	1.20	1.31	+0.769%	27	182	+1,025.954%
2024-07-19	1.30	1.30	1.30	1.30	+13.043%	12	162	+1,034.615%
2024-07-16	1.15	1.15	1.15	1.15	-2.542%	60	161	+1,182.609%
2024-07-11	1.18	1.18	1.18	1.18	-12.593%	1	101	+1,150.000%
2024-07-05	1.35	1.35	1.35	1.35	+18.421%	8	100	+992.593%
2024-06-28	1.14	1.14	1.14	1.14	-13.636%	10	96	+1,193.860%
2024-06-27	1.21	1.32	1.21	1.32	+36.082%	6	96	+1,017.424%
2024-06-25	0.97	0.97	0.97	0.97	+1.042%	35	95	+1,420.619%
2024-06-24	0.96	0.96	0.96	0.96	-16.522%	30	95	+1,436.458%
2024-06-21	1.15	1.15	1.15	1.15	0.000%	1	119	+1,182.609%
2024-06-20	1.15	1.15	1.15	1.15	-11.538%	2	118	+1,182.609%
2024-06-17	1.30	1.30	1.30	1.30	+20.370%	2	120	+1,034.615%
2024-06-12	1.31	1.31	1.08	1.08	-13.600%	54	120	+1,265.741%
2024-06-07	1.20	1.25	1.20	1.25	-8.759%	48	103	+1,080.000%
2024-06-05	1.40	1.40	1.37	1.37	-19.412%	8	79	+976.642%
2024-05-31	1.70	1.70	1.70	1.70	+26.866%	2	86	+767.647%
2024-05-28	1.34	1.34	1.34	1.34	-10.667%	1	85	+1,000.746%
2024-05-24	1.45	1.50	1.45	1.50	+15.385%	4	84	+883.333%
2024-05-17	1.30	1.30	1.30	1.30	-15.584%	2	84	+1,034.615%
2024-04-26	1.54	1.54	1.54	1.54	-27.014%	2	83	+857.792%
2024-04-12	2.11	2.11	2.11	2.11	-5.804%	2	83	+599.052%
2024-03-07	2.17	2.24	2.17	2.24	+24.444%	2	83	+558.482%
2024-02-27	1.80	1.80	1.80	1.80	-14.692%	3	83	+719.444%
2024-02-02	2.11	2.11	2.11	2.11	+5.500%	5	86	+599.052%
2024-02-01	2.00	2.00	2.00	2.00	-40.299%	1	86	+637.500%
2024-01-12	3.41	3.41	3.35	3.35	-1.471%	15	71	+340.299%
2024-01-10	3.40	3.40	3.40	3.40	-18.269%	2	71	+333.824%
2024-01-02	4.16	4.16	4.16	4.16	-15.102%	2	71	+254.567%
2023-12-29	4.90	4.90	4.90	4.90	-1.804%	19	52	+201.020%
2023-12-28	4.99	4.99	4.99	4.99	-5.849%	3	52	+195.591%
2023-12-26	5.30	5.30	5.30	5.30	-0.935%	1	55	+178.302%
2023-12-19	5.35	5.35	5.35	5.35	-8.547%	1	55	+175.701%
2023-12-11	5.80	5.85	5.80	5.85	+2.273%	2	54	+152.137%
2023-12-05	5.72	5.72	5.72	5.72	-13.333%	3	53	+157.867%
2023-11-20	6.55	6.60	6.55	6.60	-8.966%	3	50	+123.485%
2023-11-10	7.19	7.25	7.19	7.25	+3.571%	3	50	+103.448%
2023-11-09	7.00	7.00	7.00	7.00	+13.821%	2	51	+110.714%
2023-10-26	6.05	6.15	6.05	6.15	+5.128%	4	49	+139.837%
2023-09-20	5.90	5.90	5.85	5.85	-4.878%	2	48	+152.137%
2023-09-19	6.15	6.15	6.15	6.15	+2.500%	10	47	+139.837%
2023-09-18	6.00	6.00	6.00	6.00	+1.695%	16	41	+145.833%
2023-09-15	5.80	5.90	5.80	5.90	-15.108%	12	25	+150.000%
2023-09-06	6.95	6.95	6.95	6.95	+16.807%	1	13	+112.230%
2023-08-30	5.95	5.95	5.95	5.95	-3.252%	2	12	+147.899%
2023-08-24	6.15	6.15	6.15	6.15	+4.237%	4	12	+139.837%
2023-08-23	5.90	5.90	5.90	5.90	-18.056%	2	12	+150.000%
2023-08-07	7.20	7.20	7.20	7.20	+5.882%	1	12	+104.861%
2023-07-31	6.80	6.80	6.80	6.80	+11.475%	1	12	+116.912%
2023-07-07	6.05	6.10	6.05	6.10	+12.963%	6	12	+141.803%
2023-06-23	5.40	5.40	5.40	5.40	+1.124%	1	10	+173.148%
2023-06-22	5.34	5.34	5.34	5.34	-15.238%	2	11	+176.217%
2023-06-05	6.30	6.30	6.30	6.30	+8.621%	1	9	+134.127%
2023-05-03	5.80	5.80	5.80	5.80	-12.782%	2	9	+154.310%
2023-04-20	6.65	6.65	6.65	6.65	+0.758%	3	7	+121.805%
2023-04-14	6.60	6.60	6.60	6.60	-9.589%	1	7	+123.485%
2023-04-05	7.45	7.45	7.20	7.30	-20.652%	6	7	+102.055%
2023-03-22	9.20	9.20	9.20	9.20	-3.158%	2	6	+60.326%
2023-03-17	9.50	9.50	9.50	9.50	+31.944%	1	4	+55.263%
2023-03-08	7.00	7.20	7.00	7.20	0.000%	3	3	+104.861%