Dark

MRK20261016P105
MRK Oct 16 2026 105.00 Put (MRK261016P00105000)
option OPRA

EOD

Sep 3, 2026

0.0100-97.297%(-0.3600)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0100	0.0100	0.0100	0.0100	-97.297%	19	4,411	0.000%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+3,600.000%	1	4,429	-97.297%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	36	4,428	0.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	21	4,449	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,466	0.000%
2026-08-24	0.0100	0.0300	0.0100	0.0100	-66.667%	24	4,467	0.000%
2026-08-21	0.0300	0.0600	0.0200	0.0300	-40.000%	30	4,490	-66.667%
2026-08-20	0.0400	0.0500	0.0100	0.0500	+25.000%	27	4,507	-80.000%
2026-08-19	0.0900	0.0900	0.0100	0.0400	-76.471%	40	4,521	-75.000%
2026-08-18	0.1400	0.2200	0.1400	0.1700	-5.556%	6	4,544	-94.118%
2026-08-17	0.1700	0.1800	0.1700	0.1800	-14.286%	9	4,541	-94.444%
2026-08-14	0.1800	0.2400	0.1500	0.2100	-16.000%	60	4,549	-95.238%
2026-08-13	0.2400	0.3400	0.1700	0.2500	-28.571%	142	4,584	-96.000%
2026-08-12	0.3300	0.3500	0.3300	0.3500	-5.405%	2	4,661	-97.143%
2026-08-11	0.3700	0.3700	0.3700	0.3700	-21.277%	1	4,661	-97.297%
2026-08-10	0.5000	0.5000	0.3300	0.4700	-21.667%	362	4,660	-97.872%
2026-08-06	0.6600	0.7000	0.6000	0.6000	-7.692%	122	4,552	-98.333%
2026-08-05	0.6800	0.6800	0.6200	0.6500	-5.797%	17	4,482	-98.462%
2026-08-04	0.6100	0.6900	0.6100	0.6900	-20.690%	2	4,466	-98.551%
2026-08-03	0.8700	0.8700	0.8700	0.8700	+40.323%	1	4,465	-98.851%
2026-07-31	0.8800	0.8900	0.5900	0.6200	-24.390%	51	4,464	-98.387%
2026-07-30	0.8200	0.9900	0.8200	0.8200	-29.915%	20	4,449	-98.780%
2026-07-29	1.1700	1.1700	1.1700	1.1700	+74.627%	6	4,434	-99.145%
2026-07-28	0.6700	0.6700	0.6700	0.6700	-10.667%	2	4,429	-98.507%
2026-07-27	0.7700	0.7700	0.7500	0.7500	-1.316%	6	4,431	-98.667%
2026-07-24	0.8800	0.8800	0.7600	0.7600	-14.607%	7	4,432	-98.684%
2026-07-23	1.0400	1.0400	0.8900	0.8900	-20.536%	4	4,432	-98.876%
2026-07-22	1.0600	1.3900	1.0300	1.1200	-17.037%	28	4,430	-99.107%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-0.735%	5	4,409	-99.259%
2026-07-20	1.2200	1.3600	1.1700	1.3600	+22.523%	24	4,404	-99.265%
2026-07-17	1.0700	1.1100	0.8800	1.1100	-3.478%	12	4,399	-99.099%
2026-07-16	1.3800	1.3800	1.1500	1.1500	-31.138%	3	4,403	-99.130%
2026-07-15	1.6700	1.8700	1.5300	1.6700	-19.324%	54	4,402	-99.401%
2026-07-14	2.0100	2.0700	2.0100	2.0700	+26.220%	5	4,390	-99.517%
2026-07-10	1.7200	1.8400	1.6400	1.6400	+7.190%	4	4,390	-99.390%
2026-07-09	1.5400	1.5400	1.5300	1.5300	+27.500%	3	4,389	-99.346%
2026-07-07	1.1500	1.2000	1.1500	1.2000	-11.765%	5	4,386	-99.167%
2026-07-06	1.3600	1.3600	1.3600	1.3600	+2.256%	4	4,385	-99.265%
2026-07-02	1.4400	1.4400	1.3000	1.3300	+14.655%	12	4,386	-99.248%
2026-06-30	1.2000	1.2400	1.1500	1.1600	-20.000%	42	4,386	-99.138%
2026-06-29	1.2700	1.4500	1.2700	1.4500	-20.765%	2	4,389	-99.310%
2026-06-25	2.1300	2.1300	1.8300	1.8300	-16.818%	8	4,389	-99.454%
2026-06-24	2.3500	2.3800	2.2000	2.2000	-20.000%	57	4,382	-99.545%
2026-06-23	2.8500	3.0500	2.7500	2.7500	-21.429%	102	4,355	-99.636%
2026-06-22	4.0600	4.0600	3.4500	3.5000	-11.392%	14	4,332	-99.714%
2026-06-18	4.5000	4.7000	3.9500	3.9500	+6.757%	72	4,334	-99.747%
2026-06-17	3.6500	4.0000	3.6500	3.7000	-5.128%	49	4,334	-99.730%
2026-06-16	3.7000	3.9000	3.7000	3.9000	+4.000%	67	4,334	-99.744%
2026-06-15	3.8500	3.8500	3.7200	3.7500	+22.951%	9	4,323	-99.733%
2026-06-12	2.9900	3.1000	2.9900	3.0500	0.000%	29	4,320	-99.672%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-16.438%	2	4,297	-99.672%
2026-06-10	3.4500	3.6500	3.4500	3.6500	+7.353%	13	4,297	-99.726%
2026-06-09	3.5000	3.5000	3.4000	3.4000	-4.225%	20	4,297	-99.706%
2026-06-08	3.4000	3.6000	3.4000	3.5500	+10.938%	51	4,285	-99.718%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-12.329%	16	4,254	-99.688%
2026-06-04	3.6100	3.6500	3.4500	3.6500	-12.048%	44	4,248	-99.726%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-2.353%	13	4,247	-99.759%
2026-06-02	4.1500	4.2500	4.1500	4.2500	-7.609%	11	4,247	-99.765%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+35.294%	18	4,246	-99.783%
2026-05-29	3.4500	3.4500	3.4000	3.4000	-1.449%	31	4,264	-99.706%
2026-05-28	3.2500	3.4500	3.2500	3.4500	+2.071%	15	4,263	-99.710%
2026-05-27	3.1500	3.3800	3.1500	3.3800	-3.429%	58	4,269	-99.704%
2026-05-26	3.4000	3.5000	3.4000	3.5000	+12.903%	63	4,248	-99.714%
2026-05-22	3.2000	3.2500	3.0500	3.1000	-30.337%	406	4,260	-99.677%
2026-05-21	4.8600	4.8600	4.4500	4.4500	-13.592%	21	4,017	-99.775%
2026-05-20	4.9500	5.1500	4.9500	5.1500	+6.186%	11	4,017	-99.806%
2026-05-19	4.8000	4.8500	4.7000	4.8500	-15.652%	22	4,018	-99.794%
2026-05-15	5.7000	5.8000	5.7000	5.7500	+6.481%	14	4,018	-99.826%
2026-05-14	5.4000	5.6500	5.3900	5.4000	+0.935%	32	4,010	-99.815%
2026-05-13	5.7500	5.8500	5.3500	5.3500	-1.835%	32	3,999	-99.813%
2026-05-12	5.4500	5.4500	5.4500	5.4500	-3.540%	2	3,999	-99.817%
2026-05-11	5.4500	5.7000	5.4000	5.6500	-1.739%	50	3,999	-99.823%
2026-05-08	5.5500	5.7500	5.5500	5.7500	+0.877%	26	4,023	-99.826%
2026-05-07	5.6500	6.0500	5.6500	5.7000	+6.542%	99	4,021	-99.825%
2026-05-06	5.1500	5.3500	5.1500	5.3500	0.000%	36	3,955	-99.813%
2026-05-05	5.6000	5.6000	5.3500	5.3500	+0.564%	49	3,936	-99.813%
2026-05-04	5.2200	5.3200	5.2200	5.3200	-6.667%	2	3,947	-99.812%
2026-05-01	5.5000	5.9000	5.4500	5.7000	-18.571%	30	3,935	-99.825%
2026-04-30	6.8000	7.0000	6.2500	7.0000	+2.190%	70	3,935	-99.857%
2026-04-29	7.7700	7.7700	6.5700	6.8500	-0.725%	442	3,922	-99.854%
2026-04-28	6.7000	7.0000	6.5000	6.9000	+1.471%	2,543	3,504	-99.855%
2026-04-27	6.7400	6.9400	6.7000	6.8000	+3.030%	361	1,149	-99.853%
2026-04-24	6.5500	6.7000	6.5500	6.6000	+18.492%	19	1,096	-99.848%
2026-04-23	5.8000	5.8500	5.5700	5.5700	-7.934%	248	1,096	-99.820%
2026-04-22	6.2500	6.3000	6.0500	6.0500	-4.724%	16	1,009	-99.835%
2026-04-21	5.3400	6.4500	5.3400	6.3500	+38.043%	33	981	-99.843%
2026-04-20	4.5500	4.6000	4.4500	4.6000	+3.371%	41	981	-99.783%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-16.038%	44	970	-99.775%
2026-04-16	4.8500	5.4500	4.8000	5.3000	+13.978%	35	927	-99.811%
2026-04-15	4.5500	4.9000	4.5500	4.6500	+5.682%	19	908	-99.785%
2026-04-14	4.6000	4.6000	4.2500	4.4000	+1.149%	46	895	-99.773%
2026-04-13	4.5500	4.6000	4.3500	4.3500	+1.163%	65	861	-99.770%
2026-04-10	4.4000	4.4000	4.3000	4.3000	+2.381%	88	821	-99.767%
2026-04-09	4.0800	4.4500	4.0800	4.2000	+2.439%	377	779	-99.762%
2026-04-08	4.8000	4.8000	4.0900	4.1000	-23.364%	121	585	-99.756%
2026-04-07	5.6500	5.8000	5.3000	5.3500	+7.000%	179	520	-99.813%
2026-04-06	4.9500	5.0000	4.9500	5.0000	-6.542%	21	374	-99.800%
2026-04-02	4.9500	5.3500	4.9000	5.3500	+1.905%	54	312	-99.813%
2026-03-31	5.4000	5.4000	5.2500	5.2500	-4.197%	3	312	-99.810%
2026-03-30	5.4800	5.4800	5.4800	5.4800	+0.550%	1	310	-99.818%
2026-03-26	5.1500	5.4500	5.1500	5.4500	+3.810%	5	309	-99.817%
2026-03-25	5.2500	5.2500	5.2500	5.2500	-19.847%	1	309	-99.810%
2026-03-16	6.5000	6.5500	6.5000	6.5500	+1.550%	3	308	-99.847%
2026-03-13	6.3500	6.6000	6.3500	6.4500	-6.522%	35	307	-99.845%
2026-03-12	6.7500	6.9000	6.7500	6.9000	+8.661%	14	282	-99.855%
2026-03-11	6.3000	6.3500	6.3000	6.3500	-5.926%	18	268	-99.843%
2026-03-06	7.3000	7.3000	6.6500	6.7500	+20.536%	250	250	-99.852%
2026-03-04	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-99.821%