Dark

MRK20260116P110
MRK Jan 16 2026 110.00 Put (MRK260116P00110000)
option OPRA

EOD

May 12, 2025

31.54+0.318%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	31.54	31.54	31.54	31.54	+0.318%	1	2,219	0.000%
2025-04-11	31.42	31.44	31.39	31.44	+4.975%	42	2,219	+0.318%
2025-04-07	31.25	31.25	29.95	29.95	+31.996%	8	2,209	+5.309%
2025-03-26	22.70	22.72	22.69	22.69	+24.329%	8	2,209	+39.004%
2025-03-19	18.25	18.25	18.25	18.25	-4.799%	3	2,209	+72.822%
2025-03-14	19.07	19.33	18.73	19.17	+9.731%	134	2,256	+64.528%
2025-03-10	17.47	17.47	17.47	17.47	-7.810%	6	2,228	+80.538%
2025-03-04	18.80	18.95	18.80	18.95	-13.113%	1,000	2,234	+66.438%
2025-02-27	21.81	21.81	21.81	21.81	-17.698%	1	2,234	+44.613%
2025-02-19	26.50	26.50	26.50	26.50	-5.593%	26	2,234	+19.019%
2025-02-18	28.07	28.07	28.07	28.07	+18.040%	1	2,216	+12.362%
2025-02-07	23.78	23.78	23.78	23.78	+6.876%	2	2,216	+32.632%
2025-02-04	22.59	22.59	21.60	22.25	+31.657%	20	2,216	+41.753%
2025-01-21	16.85	16.90	16.85	16.90	+18.182%	6	2,221	+86.627%
2025-01-15	14.30	14.30	14.30	14.30	+11.719%	10	2,215	+120.559%
2025-01-07	13.77	13.77	12.80	12.80	-11.724%	2	2,215	+146.406%
2025-01-06	14.50	14.50	14.50	14.50	-4.290%	1	2,214	+117.517%
2025-01-02	15.15	15.15	15.15	15.15	+3.061%	1	2,213	+108.185%
2024-12-26	14.70	14.70	14.70	14.70	-1.010%	1	2,212	+114.558%
2024-12-24	14.85	14.85	14.85	14.85	-1.915%	1	2,211	+112.391%
2024-12-20	15.14	15.14	15.14	15.14	+8.143%	2	2,211	+108.322%
2024-12-16	14.00	14.00	14.00	14.00	-5.405%	2	2,209	+125.286%
2024-12-11	14.80	14.80	14.80	14.80	+12.977%	1	2,209	+113.108%
2024-12-06	13.10	13.10	13.10	13.10	-2.963%	34	2,209	+140.763%
2024-12-04	13.50	13.50	13.50	13.50	-23.077%	5	2,209	+133.630%
2024-11-19	17.55	17.55	17.55	17.55	+4.154%	2	2,209	+79.715%
2024-11-18	16.85	16.85	16.85	16.85	-4.695%	4	2,211	+87.181%
2024-11-15	17.68	17.68	17.68	17.68	+24.070%	2	2,211	+78.394%
2024-11-11	14.25	14.25	14.25	14.25	0.000%	1	2,212	+121.333%
2024-10-31	14.25	14.25	14.25	14.25	+9.195%	7	2,212	+121.333%
2024-10-29	12.90	13.05	12.90	13.05	+1.953%	2	2,210	+141.686%
2024-10-28	12.85	12.85	12.80	12.80	-0.775%	2	2,210	+146.406%
2024-10-25	12.90	12.90	12.90	12.90	+5.738%	2	2,210	+144.496%
2024-10-24	11.70	12.20	11.70	12.20	+7.394%	15	2,210	+158.525%
2024-10-22	11.80	11.80	11.36	11.36	-2.489%	3	2,220	+177.641%
2024-10-21	11.25	11.65	11.12	11.65	+10.952%	7	2,222	+170.730%
2024-10-18	10.52	10.52	10.50	10.50	+5.740%	8	2,221	+200.381%
2024-10-17	9.93	9.93	9.92	9.93	+3.115%	3	2,217	+217.623%
2024-10-15	9.63	9.63	9.63	9.63	-6.505%	10	2,214	+227.518%
2024-10-10	10.30	10.30	10.30	10.30	+0.980%	50	2,214	+206.214%
2024-10-03	10.10	10.20	10.10	10.20	+12.335%	2	2,214	+209.216%
2024-09-30	9.08	9.08	9.08	9.08	+2.022%	1	2,214	+247.357%
2024-09-26	8.90	8.90	8.90	8.90	+19.463%	7	2,214	+254.382%
2024-09-17	7.45	7.45	7.45	7.45	-3.871%	1	2,221	+323.356%
2024-09-16	7.75	7.75	7.75	7.75	-14.835%	1	2,221	+306.968%
2024-09-11	9.10	9.10	9.10	9.10	+7.565%	7	2,222	+246.593%
2024-08-22	8.46	8.46	8.46	8.46	-10.947%	1	2,229	+272.813%
2024-08-09	9.50	9.50	9.50	9.50	-9.524%	2	2,229	+232.000%
2024-08-05	10.50	10.50	10.50	10.50	+16.667%	1	2,229	+200.381%
2024-08-02	9.00	9.00	9.00	9.00	-0.552%	2	2,229	+250.444%
2024-08-01	9.05	9.05	9.05	9.05	-1.093%	1	2,229	+248.508%
2024-07-31	8.50	9.15	8.50	9.15	+5.780%	70	2,229	+244.699%
2024-07-30	7.62	8.65	7.58	8.65	+59.007%	13	2,233	+264.624%
2024-07-23	5.44	5.44	5.44	5.44	-0.183%	1	2,233	+479.779%
2024-07-19	5.45	5.45	5.45	5.45	-10.656%	18	2,233	+478.716%
2024-07-18	6.10	6.10	6.10	6.10	+18.447%	2	2,215	+417.049%
2024-07-15	5.00	5.15	5.00	5.15	+5.749%	346	2,215	+512.427%
2024-07-11	5.00	5.00	4.87	4.87	-2.600%	27	2,268	+547.639%
2024-07-10	5.00	5.00	5.00	5.00	-9.910%	2	2,244	+530.800%
2024-07-05	5.35	5.60	5.35	5.55	+14.433%	244	2,359	+468.288%
2024-07-01	4.85	4.85	4.85	4.85	-8.318%	78	2,364	+550.309%
2024-06-27	5.29	5.29	5.29	5.29	+28.398%	2	2,356	+496.219%
2024-06-24	4.12	4.12	4.12	4.12	-10.435%	1	2,354	+665.534%
2024-06-21	4.60	4.60	4.60	4.60	-5.155%	2	2,354	+585.652%
2024-06-18	5.10	5.10	4.85	4.85	-5.825%	59	2,389	+550.309%
2024-06-17	5.15	5.15	5.15	5.15	+7.292%	5	2,389	+512.427%
2024-06-14	4.80	4.80	4.80	4.80	+3.226%	40	2,389	+557.083%
2024-06-07	4.65	4.65	4.65	4.65	-7.921%	2	2,369	+578.280%
2024-06-05	5.05	5.05	5.05	5.05	-8.182%	1	2,369	+524.554%
2024-05-28	5.50	5.50	5.50	5.50	+12.245%	1	2,370	+473.455%
2024-05-21	4.75	4.90	4.75	4.90	+3.158%	13	2,369	+543.673%
2024-05-20	4.72	4.75	4.72	4.75	-8.654%	7	2,363	+564.000%
2024-05-13	5.10	5.20	5.10	5.20	+4.000%	153	2,360	+506.538%
2024-05-07	5.05	5.05	5.00	5.00	-5.303%	21	2,341	+530.800%
2024-05-06	5.28	5.28	5.28	5.28	-0.377%	1	2,320	+497.348%
2024-05-03	5.30	5.30	5.30	5.30	+10.417%	2	2,319	+495.094%
2024-04-29	4.80	4.80	4.80	4.80	0.000%	4	2,318	+557.083%
2024-04-26	4.80	4.80	4.80	4.80	-4.000%	2	2,315	+557.083%
2024-04-25	4.95	5.15	4.95	5.00	-20.000%	18	2,315	+530.800%
2024-04-12	6.35	6.35	6.24	6.25	+9.266%	20	2,316	+404.640%
2024-04-11	5.72	5.72	5.72	5.72	-4.667%	1	2,316	+451.399%
2024-04-09	6.00	6.00	6.00	6.00	+2.564%	26	2,315	+425.667%
2024-04-08	5.85	5.85	5.85	5.85	+1.739%	4	2,292	+439.145%
2024-04-05	5.75	5.75	5.75	5.75	0.000%	32	2,288	+448.522%
2024-04-04	5.75	5.75	5.75	5.75	+16.162%	1	2,272	+448.522%
2024-03-27	5.05	5.05	4.95	4.95	-22.414%	1,252	2,269	+537.172%
2024-03-26	6.15	6.38	6.15	6.38	-4.776%	2	1,021	+394.357%
2024-03-20	6.70	6.70	6.70	6.70	+1.515%	1	1,021	+370.746%
2024-03-06	6.60	6.60	6.60	6.60	+0.763%	1	1,020	+377.879%
2024-03-04	6.20	6.55	6.20	6.55	+11.017%	2	1,019	+381.527%
2024-03-01	5.90	5.90	5.90	5.90	+10.075%	2	1,020	+434.576%
2024-02-27	5.36	5.36	5.36	5.36	+3.077%	2	1,020	+488.433%
2024-02-23	5.20	5.20	5.20	5.20	-13.333%	2	1,019	+506.538%
2024-02-21	6.00	6.00	6.00	6.00	-4.762%	1	1,018	+425.667%
2024-02-14	6.25	6.30	6.25	6.30	+12.500%	2	1,018	+400.635%
2024-02-08	5.60	5.60	5.60	5.60	-6.667%	5	1,016	+463.214%
2024-02-07	6.00	6.00	6.00	6.00	+2.041%	1	1,015	+425.667%
2024-02-02	6.23	6.23	5.88	5.88	-12.889%	4	1,015	+436.395%
2024-02-01	6.75	6.75	6.75	6.75	-12.903%	1	1,011	+367.259%
2024-01-26	7.75	7.75	7.75	7.75	-3.125%	2	1,011	+306.968%
2024-01-25	8.00	8.00	8.00	8.00	-1.235%	3	1,011	+294.250%
2024-01-24	8.10	8.10	8.10	8.10	-19.000%	3	1,011	+289.383%
2024-01-03	10.00	10.00	10.00	10.00	-16.667%	1	1,011	+215.400%
2023-12-26	12.00	12.05	12.00	12.00	-4.000%	1,000	1,012	+162.833%
2023-12-20	12.50	12.50	12.50	12.50	-3.846%	1	50	+152.320%
2023-12-14	13.00	13.00	13.00	13.00	-7.801%	3	50	+142.615%
2023-12-01	14.82	14.93	12.88	14.10	-6.623%	85	47	+123.688%
2023-11-15	15.10	15.10	15.10	15.10	-1.307%	1	19	+108.874%
2023-11-13	15.30	15.30	15.30	15.30	+19.531%	2	19	+106.144%
2023-10-26	12.80	12.80	12.80	12.80	-7.246%	2	21	+146.406%
2023-10-17	13.80	13.80	13.80	13.80	-3.158%	2	23	+128.551%
2023-10-12	14.20	14.25	14.10	14.25	-0.697%	18	21	+121.333%
2023-10-05	14.30	14.35	14.30	14.35	-4.651%	10	20	+119.791%
2023-10-03	15.05	15.05	15.05	15.05	+8.664%	10	11	+109.568%
2023-09-28	13.80	13.85	13.80	13.85	0.000%	3	1	+127.726%