Dark

MRK20261016P110
MRK Oct 16 2026 110.00 Put (MRK261016P00110000)
option OPRA

EOD

Sep 3, 2026

0.0300+200.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0300	0.0300	0.0300	0.0300	+200.000%	3	2,088	0.000%
2026-09-02	0.0200	0.0300	0.0100	0.0100	0.000%	25	2,088	+200.000%
2026-09-01	0.0200	0.0300	0.0100	0.0100	-66.667%	27	2,098	+200.000%
2026-08-31	0.0300	0.0600	0.0200	0.0300	0.000%	31	2,115	0.000%
2026-08-28	0.0300	0.0400	0.0300	0.0300	+200.000%	28	2,131	0.000%
2026-08-25	0.0400	0.0400	0.0100	0.0100	-93.750%	24	2,144	+200.000%
2026-08-24	0.1000	0.1600	0.1000	0.1600	+100.000%	2	2,161	-81.250%
2026-08-21	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,161	-62.500%
2026-08-19	0.1900	0.3100	0.0800	0.0800	-72.414%	5	2,161	-62.500%
2026-08-18	0.2300	0.2900	0.2000	0.2900	-3.333%	72	2,164	-89.655%
2026-08-17	0.2800	0.3000	0.2000	0.3000	-11.765%	195	2,153	-90.000%
2026-08-14	0.4900	0.4900	0.2800	0.3400	-17.073%	8	2,101	-91.176%
2026-08-13	0.3900	0.4100	0.3900	0.4100	-14.583%	33	2,105	-92.683%
2026-08-12	0.6800	0.6800	0.4800	0.4800	-30.435%	68	2,126	-93.750%
2026-08-11	0.6900	0.6900	0.6900	0.6900	-2.817%	1	2,084	-95.652%
2026-08-10	0.8800	0.8800	0.7000	0.7100	-31.068%	23	2,083	-95.775%
2026-08-07	1.1600	1.1600	0.9900	1.0300	-2.830%	10	2,068	-97.087%
2026-08-06	1.0800	1.1800	1.0000	1.0600	-5.357%	34	2,070	-97.170%
2026-08-05	1.1000	1.1200	1.0200	1.1200	-3.448%	12	2,042	-97.321%
2026-08-04	1.2900	1.2900	1.1600	1.1600	-26.582%	11	2,035	-97.414%
2026-08-03	1.3600	1.5900	1.3600	1.5800	+42.342%	37	2,033	-98.101%
2026-07-31	1.1600	1.1600	1.1100	1.1100	-26.974%	4	2,009	-97.297%
2026-07-30	1.6000	1.6000	1.5200	1.5200	+18.750%	12	2,008	-98.026%
2026-07-29	1.2600	1.3500	1.1700	1.2800	+11.304%	75	2,018	-97.656%
2026-07-28	1.1900	1.1900	1.1100	1.1500	-8.730%	8	1,971	-97.391%
2026-07-27	1.2000	1.2600	1.1000	1.2600	-3.077%	58	1,971	-97.619%
2026-07-24	1.3300	1.3300	1.2000	1.3000	-3.704%	32	1,920	-97.692%
2026-07-23	1.4100	1.4300	1.3100	1.3500	-25.414%	9	1,927	-97.778%
2026-07-22	1.6500	1.8100	1.5600	1.8100	+0.556%	60	1,927	-98.343%
2026-07-21	2.0000	2.1000	1.8000	1.8000	-12.621%	108	1,911	-98.333%
2026-07-20	1.9500	2.1400	1.9000	2.0600	+15.084%	171	1,836	-98.544%
2026-07-17	1.5400	1.8400	1.5400	1.7900	+4.070%	23	1,707	-98.324%
2026-07-16	2.2000	2.2000	1.7000	1.7200	-32.016%	59	1,707	-98.256%
2026-07-15	2.8600	2.8600	2.4500	2.5300	-20.938%	16	1,665	-98.814%
2026-07-14	3.1500	3.2500	3.1500	3.2000	+24.031%	70	1,653	-99.063%
2026-07-13	2.5600	2.6400	2.5400	2.5800	-0.769%	14	1,598	-98.837%
2026-07-10	2.4700	2.6000	2.4700	2.6000	+18.182%	11	1,594	-98.846%
2026-07-08	2.1300	2.2000	2.0800	2.2000	+16.402%	9	1,590	-98.636%
2026-07-07	1.8800	1.8900	1.7600	1.8900	-13.699%	69	1,589	-98.413%
2026-07-06	2.2500	2.2500	2.1900	2.1900	+7.882%	62	1,563	-98.630%
2026-07-02	1.9200	2.0300	1.9200	2.0300	-3.333%	60	1,505	-98.522%
2026-07-01	2.0900	2.1000	2.0900	2.1000	+7.143%	6	1,505	-98.571%
2026-06-30	1.8500	2.1000	1.8500	1.9600	+6.522%	38	1,505	-98.469%
2026-06-29	1.8400	1.8400	1.8100	1.8400	-10.244%	93	1,495	-98.370%
2026-06-26	2.3100	2.3100	2.0300	2.0500	-20.233%	111	1,565	-98.537%
2026-06-25	2.7200	2.8100	2.5700	2.5700	-26.149%	65	1,588	-98.833%
2026-06-24	3.4500	3.5000	3.4500	3.4800	-20.000%	113	1,598	-99.138%
2026-06-23	4.3500	4.3500	4.3500	4.3500	-16.985%	1	1,593	-99.310%
2026-06-22	5.8100	5.8500	5.2000	5.2400	-12.667%	23	1,594	-99.427%
2026-06-18	6.2500	6.3000	5.6500	6.0000	+7.143%	95	1,575	-99.500%
2026-06-16	5.5200	5.6500	5.3800	5.6000	+3.704%	35	1,575	-99.464%
2026-06-15	5.4000	5.4000	5.1500	5.4000	+18.681%	22	1,541	-99.444%
2026-06-12	4.3500	4.5500	4.3500	4.5500	+10.976%	16	1,520	-99.341%
2026-06-11	4.4000	4.4000	4.1000	4.1000	-22.642%	25	1,517	-99.268%
2026-06-10	4.9000	5.3000	4.9000	5.3000	+11.579%	18	1,501	-99.434%
2026-06-09	4.8500	4.8500	4.7500	4.7500	-5.000%	10	1,511	-99.368%
2026-06-08	5.0000	5.0000	5.0000	5.0000	+19.048%	5	1,501	-99.400%
2026-06-05	4.1000	4.2000	4.1000	4.2000	-19.231%	17	1,496	-99.286%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-15.447%	1	1,479	-99.423%
2026-06-03	5.9500	6.1500	5.9500	6.1500	+3.361%	11	1,478	-99.512%
2026-06-02	5.9500	5.9500	5.8500	5.9500	-4.800%	8	1,477	-99.496%
2026-06-01	6.6000	6.6000	6.2500	6.2500	+27.551%	7	1,474	-99.520%
2026-05-29	5.0500	5.0500	4.8000	4.9000	0.000%	34	1,467	-99.388%
2026-05-28	4.6500	4.9500	4.6500	4.9000	+8.168%	39	1,434	-99.388%
2026-05-27	4.5300	4.5300	4.5300	4.5300	-7.551%	9	1,397	-99.338%
2026-05-26	4.7500	4.9000	4.7500	4.9000	+10.112%	18	1,397	-99.388%
2026-05-22	4.6000	4.6000	4.4500	4.4500	-28.226%	28	1,384	-99.326%
2026-05-21	6.8000	6.9000	6.2000	6.2000	-13.287%	44	1,362	-99.516%
2026-05-20	6.8500	7.2000	6.8500	7.1500	+9.160%	25	1,362	-99.580%
2026-05-19	7.0500	7.0500	6.4500	6.5500	-13.245%	71	1,317	-99.542%
2026-05-18	7.7400	7.8500	7.3000	7.5500	-5.031%	68	1,317	-99.603%
2026-05-15	7.6000	8.0500	7.4000	7.9500	+5.298%	43	1,317	-99.623%
2026-05-14	7.3000	7.6500	7.3000	7.5500	+2.027%	240	1,290	-99.603%
2026-05-13	7.4800	7.8000	7.3000	7.4000	-0.671%	87	1,384	-99.595%
2026-05-12	7.9000	8.0500	7.2500	7.4500	-5.696%	29	1,384	-99.597%
2026-05-11	7.6500	7.9000	7.4000	7.9000	+0.637%	74	1,384	-99.620%
2026-05-08	7.7000	7.9000	7.4000	7.8500	+3.289%	23	1,320	-99.618%
2026-05-07	7.8000	8.1500	7.6000	7.6000	+4.828%	211	1,355	-99.605%
2026-05-06	7.2000	7.4500	7.1000	7.2500	-2.685%	47	1,288	-99.586%
2026-05-05	7.3500	7.7000	7.2200	7.4500	-0.667%	369	1,263	-99.597%
2026-05-04	7.2500	7.5000	7.2000	7.5000	-1.961%	68	959	-99.600%
2026-05-01	7.6000	7.7000	7.5500	7.6500	-17.297%	141	894	-99.608%
2026-04-30	8.4500	9.3500	8.4500	9.2500	+2.210%	57	894	-99.676%
2026-04-29	9.0500	9.0500	9.0500	9.0500	-2.688%	4	883	-99.669%
2026-04-28	9.0000	9.3000	9.0000	9.3000	+3.333%	2	883	-99.677%
2026-04-27	8.6000	9.0000	8.6000	9.0000	+4.046%	44	883	-99.667%
2026-04-24	8.3600	8.9000	8.2500	8.6500	+14.570%	47	851	-99.653%
2026-04-23	7.8500	7.8500	7.5500	7.5500	-7.927%	41	828	-99.603%
2026-04-22	8.1500	8.5000	8.1000	8.2000	+36.667%	78	789	-99.634%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+1.695%	5	769	-99.500%
2026-04-17	6.4500	6.5000	5.9000	5.9000	-16.901%	39	764	-99.492%
2026-04-16	7.0500	7.2000	6.8500	7.1000	+12.698%	198	742	-99.577%
2026-04-15	6.3500	6.3500	6.3000	6.3000	+7.692%	11	609	-99.524%
2026-04-14	5.8500	5.8500	5.8500	5.8500	+2.632%	1	598	-99.487%
2026-04-10	5.6500	5.8000	5.6500	5.7000	+8.571%	35	597	-99.474%
2026-04-09	5.3000	5.6500	5.2500	5.2500	-2.778%	199	566	-99.429%
2026-04-08	5.6500	5.6500	5.3000	5.4000	-28.477%	9	369	-99.444%
2026-04-07	7.5500	7.5500	7.5500	7.5500	+14.048%	2	365	-99.603%
2026-04-02	6.7500	7.1000	6.6200	6.6200	-4.748%	467	55	-99.547%
2026-03-26	6.6500	7.0000	6.6500	6.9500	+4.511%	56	55	-99.568%
2026-03-25	6.6500	6.6500	6.6500	6.6500	-22.222%	1	23	-99.549%
2026-03-18	8.5500	8.5500	8.5500	8.5500	+0.707%	7	22	-99.649%
2026-03-13	8.4200	8.4900	8.4200	8.4900	+1.677%	3	15	-99.647%
2026-03-11	8.1000	8.3500	8.1000	8.3500	+4.375%	6	12	-99.641%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+35.593%	2	6	-99.625%
2026-02-27	6.0400	6.0400	5.9000	5.9000	0.000%	4	4	-99.492%