Dark

MRK20260116P70
MRK Jan 16 2026 70.00 Put (MRK260116P00070000)
option OPRA

EOD

May 13, 2025

5.25+25.899%(+1.08)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	5.10	5.25	4.80	5.25	+25.899%	118	4,240	0.000%
2025-05-12	4.70	4.80	4.17	4.17	-26.195%	760	4,132	+25.899%
2025-05-09	4.95	5.65	4.95	5.65	+9.709%	14	3,400	-7.080%
2025-05-08	5.40	5.40	4.90	5.15	+6.186%	726	3,399	+1.942%
2025-05-07	4.65	4.86	4.60	4.85	-3.000%	506	2,774	+8.247%
2025-05-06	4.25	5.05	4.25	5.00	+33.333%	22	2,469	+5.000%
2025-05-05	3.80	3.80	3.75	3.75	+2.740%	2	2,472	+40.000%
2025-05-02	3.55	3.65	3.55	3.65	0.000%	8	2,471	+43.836%
2025-05-01	3.65	3.65	3.65	3.65	+7.353%	3	2,472	+43.836%
2025-04-29	3.64	3.65	3.32	3.40	-12.821%	67	2,475	+54.412%
2025-04-28	3.90	3.90	3.90	3.90	-4.878%	10	2,489	+34.615%
2025-04-25	5.00	5.00	4.00	4.10	-15.464%	614	2,489	+28.049%
2025-04-24	5.35	5.35	4.85	4.85	-8.318%	115	2,262	+8.247%
2025-04-23	5.30	5.30	5.29	5.29	-1.673%	2	2,193	-0.756%
2025-04-22	5.62	5.65	5.38	5.38	-10.333%	54	2,191	-2.416%
2025-04-21	6.00	6.00	6.00	6.00	+12.150%	10	2,141	-12.500%
2025-04-17	5.35	5.35	5.35	5.35	-12.724%	2	2,140	-1.869%
2025-04-16	5.70	6.13	5.70	6.13	+12.477%	4	2,140	-14.356%
2025-04-15	4.80	5.45	4.80	5.45	+6.863%	6	2,136	-3.670%
2025-04-14	5.30	5.37	4.80	5.10	-6.422%	230	2,135	+2.941%
2025-04-11	6.27	6.27	5.45	5.45	-12.097%	514	1,957	-3.670%
2025-04-10	5.15	6.45	5.15	6.20	+34.783%	58	1,784	-15.323%
2025-04-09	6.75	7.00	4.60	4.60	-26.984%	157	1,777	+14.130%
2025-04-08	4.20	6.30	4.20	6.30	+57.500%	20	1,717	-16.667%
2025-04-04	3.50	4.41	3.50	4.00	+45.985%	124	1,715	+31.250%
2025-04-03	2.39	2.74	2.39	2.74	+5.792%	67	1,700	+91.606%
2025-04-02	2.66	2.66	2.58	2.59	+4.858%	134	1,767	+102.703%
2025-04-01	2.47	2.47	2.47	2.47	+17.619%	1	1,690	+112.551%
2025-03-28	2.10	2.10	2.10	2.10	-4.545%	2	1,690	+150.000%
2025-03-25	1.70	2.25	1.70	2.20	+51.724%	14	1,690	+138.636%
2025-03-24	1.45	1.45	1.45	1.45	-1.361%	1	1,692	+262.069%
2025-03-19	1.45	1.51	1.45	1.47	-5.769%	18	1,693	+257.143%
2025-03-10	1.55	1.56	1.55	1.56	+0.645%	2	1,691	+236.538%
2025-03-07	1.46	1.59	1.46	1.55	-13.408%	50	1,692	+238.710%
2025-03-06	1.77	1.83	1.77	1.79	+1.705%	7	1,682	+193.296%
2025-03-05	1.76	1.76	1.76	1.76	+3.529%	2	1,684	+198.295%
2025-03-04	1.65	1.70	1.65	1.70	-5.028%	2	1,682	+208.824%
2025-03-03	1.79	1.79	1.79	1.79	-5.789%	2	1,682	+193.296%
2025-02-28	1.88	1.95	1.88	1.90	-5.000%	8	1,682	+176.316%
2025-02-27	2.00	2.00	2.00	2.00	-5.213%	6	1,686	+162.500%
2025-02-26	2.16	2.16	2.11	2.11	+12.834%	9	1,686	+148.815%
2025-02-25	1.81	1.87	1.81	1.87	-1.579%	2	1,692	+180.749%
2025-02-24	1.90	1.90	1.90	1.90	-15.556%	1	1,692	+176.316%
2025-02-21	2.35	2.35	2.25	2.25	-13.462%	30	1,693	+133.333%
2025-02-20	2.44	2.60	2.44	2.60	-11.565%	20	1,681	+101.923%
2025-02-19	2.94	2.94	2.79	2.94	-5.161%	746	1,663	+78.571%
2025-02-18	3.20	3.35	3.05	3.10	-1.587%	139	921	+69.355%
2025-02-14	3.00	3.25	3.00	3.15	+14.545%	64	832	+66.667%
2025-02-13	2.58	2.75	2.56	2.75	+14.583%	57	832	+90.909%
2025-02-11	2.50	2.50	2.40	2.40	+4.803%	2	792	+118.750%
2025-02-10	2.31	2.31	2.24	2.29	+11.707%	12	792	+129.258%
2025-02-06	2.07	2.07	2.05	2.05	+4.592%	23	782	+156.098%
2025-02-05	2.04	2.30	1.96	1.96	+8.287%	17	760	+167.857%
2025-02-04	2.01	2.30	1.81	1.81	+54.701%	42	755	+190.055%
2025-02-03	1.17	1.17	1.17	1.17	-10.687%	2	728	+348.718%
2025-01-29	1.28	1.31	1.28	1.31	-9.655%	3	728	+300.763%
2025-01-23	1.38	1.45	1.38	1.45	+5.072%	2	726	+262.069%
2025-01-22	1.42	1.48	1.38	1.38	0.000%	13	726	+280.435%
2025-01-21	1.25	1.38	1.25	1.38	+6.154%	66	714	+280.435%
2025-01-17	1.25	1.30	1.25	1.30	+4.839%	40	664	+303.846%
2025-01-15	1.19	1.24	1.18	1.24	-2.362%	8	664	+323.387%
2025-01-08	1.27	1.27	1.27	1.27	+1.600%	4	657	+313.386%
2025-01-06	1.25	1.25	1.25	1.25	-8.759%	1	657	+320.000%
2025-01-02	1.25	1.37	1.25	1.37	-9.868%	2	658	+283.212%
2024-12-19	1.51	1.52	1.51	1.52	+26.667%	43	658	+245.395%
2024-12-13	1.20	1.20	1.20	1.20	+4.348%	10	615	+337.500%
2024-12-10	1.15	1.15	1.15	1.15	-9.449%	10	615	+356.522%
2024-11-25	1.27	1.27	1.27	1.27	-5.224%	1	605	+313.386%
2024-11-11	1.34	1.34	1.34	1.34	+3.077%	1	605	+291.791%
2024-11-07	1.30	1.30	1.30	1.30	+23.810%	1	605	+303.846%
2024-10-15	1.09	1.09	1.05	1.05	-17.969%	33	605	+400.000%
2024-10-08	1.24	1.28	1.24	1.28	+16.364%	2	587	+310.156%
2024-10-03	1.10	1.10	1.10	1.10	+1.852%	1	587	+377.273%
2024-09-04	1.07	1.08	1.07	1.08	-26.027%	2	586	+386.111%
2024-08-07	1.46	1.46	1.46	1.46	+15.873%	90	586	+259.589%
2024-08-05	1.26	1.26	1.26	1.26	+31.250%	1	506	+316.667%
2024-07-31	0.96	0.96	0.96	0.96	-12.727%	1	505	+446.875%
2024-04-23	1.10	1.10	1.10	1.10	+10.000%	5	505	+377.273%
2024-02-01	1.00	1.00	1.00	1.00	-21.260%	4	510	+425.000%
2024-01-25	1.25	1.27	1.25	1.27	-5.926%	188	510	+313.386%
2024-01-18	1.35	1.35	1.35	1.35	-8.784%	1	322	+288.889%
2024-01-04	1.48	1.48	1.48	1.48	-15.429%	3	323	+254.730%
2024-01-02	1.35	1.75	1.35	1.75	-7.895%	11	326	+200.000%
2023-12-11	1.90	1.90	1.90	1.90	-24.000%	1	319	+176.316%
2023-11-30	2.50	2.50	2.50	2.50	-1.186%	5	318	+110.000%
2023-11-10	2.50	2.53	2.50	2.53	+2.429%	2	313	+107.510%
2023-11-09	2.47	2.47	2.47	2.47	+9.778%	1	311	+112.551%
2023-11-07	2.25	2.25	2.25	2.25	-18.182%	1	310	+133.333%
2023-10-31	2.75	2.75	2.75	2.75	+5.769%	3	309	+90.909%
2023-10-12	2.62	2.66	2.50	2.60	+4.000%	19	306	+101.923%
2023-10-10	2.48	2.50	2.48	2.50	+6.838%	2	297	+110.000%
2023-10-09	2.34	2.34	2.34	2.34	-4.490%	2	295	+124.359%
2023-10-06	2.45	2.45	2.45	2.45	-5.039%	2	293	+114.286%
2023-10-05	2.58	2.58	2.58	2.58	+1.176%	12	291	+103.488%
2023-10-04	2.55	2.55	2.55	2.55	+0.394%	1	279	+105.882%
2023-09-29	2.58	2.58	2.54	2.54	+18.140%	2	278	+106.693%
2023-09-22	2.15	2.15	2.15	2.15	-4.867%	267	276	+144.186%
2023-09-19	2.25	2.26	2.25	2.26	+0.444%	5	9	+132.301%
2023-09-15	2.25	2.25	2.25	2.25	-1.747%	1	4	+133.333%
2023-09-13	2.22	2.29	2.22	2.29	0.000%	4	3	+129.258%