Dark

MRK20260918P70
MRK Sep 18 2026 70.00 Put (MRK260918P00070000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	1	722	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	11	723	0.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	723	0.000%
2026-07-09	0.0100	0.0100	0.0100	0.0100	-80.000%	1	723	0.000%
2026-06-29	0.0400	0.0500	0.0400	0.0500	-50.000%	2	723	-80.000%
2026-06-18	0.0800	0.1200	0.0800	0.1000	0.000%	11	726	-90.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-9.091%	6	726	-90.000%
2026-06-11	0.0900	0.1200	0.0900	0.1100	-8.333%	57	732	-90.909%
2026-06-10	0.1200	0.1300	0.1200	0.1200	-7.692%	6	732	-91.667%
2026-06-09	0.1400	0.1400	0.1200	0.1300	-13.333%	8	738	-92.308%
2026-06-08	0.0900	0.1500	0.0900	0.1500	+50.000%	8	746	-93.333%
2026-06-05	0.1200	0.3000	0.1000	0.1000	-37.500%	7	752	-90.000%
2026-06-04	0.1200	0.1600	0.1200	0.1600	-15.789%	7	754	-93.750%
2026-06-03	0.1800	0.1900	0.1800	0.1900	-5.000%	6	761	-94.737%
2026-06-02	0.1600	0.2000	0.1600	0.2000	-13.043%	9	767	-95.000%
2026-06-01	0.1900	0.2300	0.1900	0.2300	+27.778%	9	775	-95.652%
2026-05-29	0.1900	0.1900	0.1800	0.1800	-5.263%	6	783	-94.444%
2026-05-28	0.1400	0.1900	0.1400	0.1900	+11.765%	9	789	-94.737%
2026-05-27	0.1500	0.1700	0.1500	0.1700	+6.250%	7	798	-94.118%
2026-05-26	0.2000	0.2100	0.1300	0.1600	-5.882%	181	805	-93.750%
2026-05-22	0.1700	0.1800	0.1600	0.1700	-26.087%	9	820	-94.118%
2026-05-21	0.2200	0.2300	0.2200	0.2300	-8.000%	7	820	-95.652%
2026-05-20	0.2200	0.2500	0.2200	0.2500	+8.696%	8	820	-96.000%
2026-05-19	0.2300	0.2400	0.2300	0.2300	-17.857%	14	836	-95.652%
2026-05-18	0.2500	0.2900	0.2500	0.2800	-6.667%	8	836	-96.429%
2026-05-15	0.2800	0.3000	0.2800	0.3000	-3.226%	7	836	-96.667%
2026-05-14	0.3000	0.3100	0.3000	0.3100	0.000%	8	843	-96.774%
2026-05-13	0.3200	0.3200	0.3000	0.3100	-3.125%	7	848	-96.774%
2026-05-08	0.3000	0.3300	0.3000	0.3200	+10.345%	8	848	-96.875%
2026-05-07	0.3000	0.3000	0.2700	0.2900	-6.452%	12	850	-96.552%
2026-05-06	0.3200	0.3200	0.2900	0.3100	-8.824%	9	852	-96.774%
2026-05-05	0.3100	0.3400	0.3100	0.3400	-2.857%	8	857	-97.059%
2026-05-04	0.3100	0.3500	0.3100	0.3500	-10.256%	8	864	-97.143%
2026-05-01	0.3400	0.3900	0.3400	0.3900	-17.021%	7	878	-97.436%
2026-04-30	0.4400	0.4700	0.4300	0.4700	-6.000%	6	878	-97.872%
2026-04-29	0.6000	0.6000	0.4900	0.5000	0.000%	8	884	-98.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	-1.961%	2	890	-98.000%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-25.000%	2	890	-98.039%
2026-03-30	0.6800	0.6800	0.6800	0.6800	+23.636%	10	888	-98.529%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-14.063%	2	888	-98.182%
2026-03-26	0.6400	0.6400	0.6400	0.6400	-20.988%	1	888	-98.438%
2026-03-06	0.8100	0.8100	0.8100	0.8100	-8.989%	15	889	-98.765%
2026-03-05	0.7000	0.8900	0.7000	0.8900	+34.848%	4	889	-98.876%
2026-03-03	0.6800	0.6800	0.6600	0.6600	+20.000%	2	890	-98.485%
2026-03-02	0.3800	0.6100	0.3800	0.5500	+5.769%	24	891	-98.182%
2026-02-27	0.5200	0.5200	0.5200	0.5200	-13.333%	8	891	-98.077%
2026-02-09	0.5500	0.6000	0.5500	0.6000	+39.535%	8	899	-98.333%
2026-02-05	0.4300	0.4300	0.4300	0.4300	-4.444%	1	899	-97.674%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+55.172%	2	900	-97.778%
2026-02-03	0.2900	0.2900	0.2900	0.2900	-58.571%	1	900	-96.552%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+7.692%	12	900	-98.571%
2026-01-22	0.6600	0.6600	0.6500	0.6500	+6.557%	2	912	-98.462%
2026-01-09	0.6100	0.6100	0.6100	0.6100	-26.506%	1	912	-98.361%
2025-12-31	0.8500	0.8500	0.8300	0.8300	-20.192%	7	917	-98.795%
2025-12-19	1.1000	1.1000	1.0400	1.0400	-11.111%	11	917	-99.038%
2025-12-15	1.1600	1.2200	1.1600	1.1700	-20.408%	24	907	-99.145%
2025-12-11	1.4700	1.4700	1.4700	1.4700	-0.676%	1	918	-99.320%
2025-12-10	1.4800	1.4800	1.4800	1.4800	-3.268%	1	918	-99.324%
2025-12-09	1.4200	1.5300	1.4200	1.5300	+26.446%	11	918	-99.346%
2025-12-04	1.4200	1.4200	1.2100	1.2100	+3.419%	7	918	-99.174%
2025-12-03	1.2000	1.2000	1.1700	1.1700	-3.306%	12	924	-99.145%
2025-12-02	1.2100	1.2100	1.2100	1.2100	+4.310%	1	931	-99.174%
2025-12-01	1.1600	1.1600	1.1600	1.1600	-0.855%	2	932	-99.138%
2025-11-28	1.1700	1.1700	1.1700	1.1700	-4.098%	12	934	-99.145%
2025-11-26	1.2100	1.2200	1.1700	1.2200	-4.688%	8	941	-99.180%
2025-11-25	1.2400	1.2900	1.1700	1.2800	-3.030%	10	941	-99.219%
2025-11-24	1.4500	1.4600	1.3200	1.3200	-17.500%	15	932	-99.242%
2025-11-21	1.7000	2.4200	1.5100	1.6000	-16.667%	11	919	-99.375%
2025-11-20	1.8600	2.0100	1.8600	1.9200	+1.587%	9	909	-99.479%
2025-11-19	1.8300	1.8900	1.7000	1.8900	+6.180%	29	906	-99.471%
2025-11-18	1.7800	1.7800	1.7800	1.7800	-6.806%	1	897	-99.438%
2025-11-17	1.8900	1.9100	1.8900	1.9100	-11.982%	2	897	-99.476%
2025-11-12	2.1700	2.1700	2.1700	2.1700	-8.051%	1	897	-99.539%
2025-11-11	2.4200	2.4200	2.3500	2.3600	-14.182%	29	897	-99.576%
2025-11-10	2.7100	2.7500	2.7100	2.7500	-8.027%	35	897	-99.636%
2025-11-06	2.9500	2.9900	2.9500	2.9900	-6.563%	102	873	-99.666%
2025-11-05	3.2500	3.4500	3.2000	3.2000	+1.911%	64	874	-99.688%
2025-11-04	3.3000	3.4500	3.1000	3.1400	+0.965%	206	839	-99.682%
2025-11-03	3.1100	3.1100	3.1100	3.1100	+3.322%	1	698	-99.678%
2025-10-31	3.0100	3.0100	3.0100	3.0100	-10.149%	2	698	-99.668%
2025-10-29	3.3500	3.3500	3.3500	3.3500	+27.376%	1	697	-99.701%
2025-10-27	2.6300	2.6300	2.6300	2.6300	-6.406%	7	704	-99.620%
2025-10-24	2.8100	2.8100	2.8100	2.8100	-0.355%	1	704	-99.644%
2025-10-23	2.8200	2.8200	2.8200	2.8200	-9.032%	1	704	-99.645%
2025-10-20	3.1000	3.1500	3.0500	3.1000	-11.429%	8	703	-99.677%
2025-10-17	3.7000	3.7000	3.5000	3.5000	-4.110%	7	703	-99.714%
2025-10-16	3.4500	3.6500	3.4500	3.6500	+5.797%	6	700	-99.726%
2025-10-13	3.4500	3.4500	3.4500	3.4500	+13.115%	1	698	-99.710%
2025-10-10	3.0000	3.1000	3.0000	3.0500	+3.041%	14	699	-99.672%
2025-10-09	2.9800	2.9800	2.9600	2.9600	-3.896%	16	694	-99.662%
2025-10-08	3.1000	3.1000	3.0800	3.0800	+7.692%	40	688	-99.675%
2025-10-07	3.0000	3.0200	2.8600	2.8600	+5.147%	8	687	-99.650%
2025-10-02	2.7200	2.7200	2.7200	2.7200	+5.426%	5	687	-99.632%
2025-10-01	2.9400	2.9400	2.5500	2.5800	-35.500%	11	692	-99.612%
2025-09-30	4.1000	4.1000	4.0000	4.0000	-16.318%	2	693	-99.750%
2025-09-29	4.7500	4.8500	4.7500	4.7800	-0.417%	26	691	-99.791%
2025-09-26	4.9000	4.9000	4.7000	4.8000	-2.041%	78	672	-99.792%
2025-09-25	4.7500	5.0000	4.7500	4.9000	+6.522%	4	606	-99.796%
2025-09-24	4.5500	4.6000	4.5500	4.6000	+4.545%	6	603	-99.783%
2025-09-23	4.2200	4.4000	4.2200	4.4000	0.000%	4	600	-99.773%
2025-09-22	4.1000	4.4000	4.0500	4.4000	+3.044%	7	597	-99.773%
2025-09-19	4.2500	4.3500	4.1000	4.2700	+0.471%	22	594	-99.766%
2025-09-18	4.3500	4.3500	4.2500	4.2500	0.000%	6	579	-99.765%
2025-09-17	4.1900	4.2500	4.1500	4.2500	-3.409%	6	575	-99.765%
2025-09-16	4.4000	4.4000	4.4000	4.4000	+2.088%	4	570	-99.773%
2025-09-15	4.2500	4.4000	4.2500	4.3100	+6.420%	17	569	-99.768%
2025-09-12	3.8000	4.1000	3.8000	4.0500	+9.459%	56	556	-99.753%
2025-09-11	3.7400	3.7400	3.5500	3.7000	0.000%	5	512	-99.730%
2025-09-10	3.9000	3.9000	3.6500	3.7000	+0.271%	109	510	-99.730%
2025-09-09	3.7000	3.7500	3.6900	3.6900	-4.156%	10	462	-99.729%
2025-09-08	4.0500	4.0500	3.8200	3.8500	+4.054%	12	459	-99.740%
2025-09-05	3.8500	3.9000	3.7000	3.7000	-5.612%	9	456	-99.730%
2025-09-04	4.0500	4.1500	3.9200	3.9200	-2.000%	9	449	-99.745%
2025-09-03	3.8500	4.0000	3.8000	4.0000	+5.263%	16	441	-99.750%
2025-09-02	3.8500	3.8500	3.8000	3.8000	-8.434%	23	428	-99.737%
2025-08-29	4.1000	4.1500	4.0500	4.1500	-1.190%	5	415	-99.759%
2025-08-28	4.2000	4.2000	4.2000	4.2000	+6.329%	5	415	-99.762%
2025-08-27	3.9000	4.0000	3.8500	3.9500	+3.947%	10	412	-99.747%
2025-08-26	3.7500	3.8000	3.7500	3.8000	+15.152%	5	404	-99.737%
2025-08-22	3.2500	3.3000	3.2000	3.3000	-4.624%	3	401	-99.697%
2025-08-21	3.5000	3.5000	3.4500	3.4600	-10.130%	9	399	-99.711%
2025-08-20	3.7000	3.8500	3.7000	3.8500	+2.667%	7	392	-99.740%
2025-08-19	3.7500	3.7500	3.7000	3.7500	-7.407%	4	387	-99.733%
2025-08-18	3.9500	4.0500	3.9500	4.0500	+2.532%	5	384	-99.753%
2025-08-15	4.1500	4.1500	3.9500	3.9500	-12.222%	19	381	-99.747%
2025-08-14	4.3000	4.5000	4.3000	4.5000	0.000%	4	362	-99.778%
2025-08-13	4.6000	4.6000	4.5000	4.5000	-10.000%	5	358	-99.778%
2025-08-12	4.8500	5.0000	4.8500	5.0000	-0.990%	4	356	-99.800%
2025-08-07	5.0500	5.0500	5.0500	5.0500	-2.885%	8	352	-99.802%
2025-08-04	5.2000	5.2000	5.2000	5.2000	-4.412%	2	348	-99.808%
2025-08-01	5.4400	5.4400	5.4400	5.4400	-0.183%	2	348	-99.816%
2025-07-31	4.9500	5.4500	4.6000	5.4500	+23.864%	50	348	-99.817%
2025-07-29	4.8500	4.8500	4.4000	4.4000	+2.326%	68	324	-99.773%
2025-07-28	4.3000	4.3000	4.3000	4.3000	0.000%	150	290	-99.767%
2025-07-25	4.3000	4.3000	4.3000	4.3000	-3.371%	1	228	-99.767%
2025-07-24	4.3000	4.4500	4.3000	4.4500	-2.198%	14	227	-99.775%
2025-07-23	4.5000	4.5500	4.5000	4.5500	-9.000%	2	223	-99.780%
2025-07-22	5.0000	5.0000	5.0000	5.0000	+1.010%	12	221	-99.800%
2025-07-17	4.9500	4.9500	4.9500	4.9500	-4.808%	18	234	-99.798%
2025-07-16	5.2000	5.2000	5.2000	5.2000	-0.952%	17	216	-99.808%
2025-07-08	5.8500	5.8500	5.2500	5.2500	-12.207%	6	201	-99.810%
2025-06-27	5.9800	5.9800	5.9800	5.9800	-4.320%	18	201	-99.833%
2025-06-26	6.2500	6.2500	6.2500	6.2500	-11.972%	4	183	-99.840%
2025-06-18	7.1000	7.1000	7.1000	7.1000	+3.650%	4	175	-99.859%
2025-06-17	6.7500	6.8500	6.7500	6.8500	+7.874%	15	175	-99.854%
2025-06-12	6.3500	6.3500	6.3000	6.3500	-3.788%	37	160	-99.843%
2025-06-11	6.6000	6.6000	6.6000	6.6000	+0.763%	5	142	-99.848%
2025-06-10	6.5500	6.5500	6.5500	6.5500	-10.519%	31	137	-99.847%
2025-06-04	7.3200	7.3200	7.3200	7.3200	-12.857%	1	106	-99.863%
2025-06-02	8.2000	8.4000	8.2000	8.4000	+3.704%	108	106	-99.881%
2025-05-28	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-99.877%