Dark

MRK20261016P120
MRK Oct 16 2026 120.00 Put (MRK261016P00120000)
option OPRA

EOD

Sep 3, 2026

0.14000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1400	0.1400	0.1400	0.1400	0.000%	4	997	0.000%
2026-09-02	0.1400	0.1400	0.1400	0.1400	-17.647%	5	994	0.000%
2026-09-01	0.1700	0.1700	0.1700	0.1700	-29.167%	2	992	-17.647%
2026-08-31	0.2400	0.2400	0.2400	0.2400	+33.333%	3	994	-41.667%
2026-08-28	0.3700	0.3700	0.1800	0.1800	+20.000%	12	994	-22.222%
2026-08-27	0.2400	0.2400	0.1500	0.1500	+36.364%	27	1,005	-6.667%
2026-08-26	0.1500	0.1500	0.1100	0.1100	-15.385%	10	1,015	+27.273%
2026-08-25	0.1700	0.1700	0.1300	0.1300	-27.778%	3	1,024	+7.692%
2026-08-24	0.3700	0.3700	0.1800	0.1800	-18.182%	34	1,024	-22.222%
2026-08-21	0.3800	0.3800	0.2200	0.2200	-15.385%	84	994	-36.364%
2026-08-20	0.4200	0.4700	0.1000	0.2600	-31.579%	112	1,026	-46.154%
2026-08-19	1.2000	1.2000	0.2500	0.3800	-65.455%	203	977	-63.158%
2026-08-18	0.8400	1.1000	0.8200	1.1000	+2.804%	59	907	-87.273%
2026-08-17	1.0000	1.2100	0.8200	1.0700	-6.140%	72	942	-86.916%
2026-08-14	1.4000	1.4900	1.1400	1.1400	-5.785%	43	972	-87.719%
2026-08-13	1.3000	1.3000	1.2100	1.2100	-22.436%	11	968	-88.430%
2026-08-12	2.3000	2.3000	1.5300	1.5600	-26.415%	34	962	-91.026%
2026-08-11	2.2100	2.4400	2.0000	2.1200	-5.778%	54	966	-93.396%
2026-08-10	2.5800	2.5900	2.1600	2.2500	-21.875%	75	975	-93.778%
2026-08-07	3.1000	3.3500	2.7600	2.8800	-2.373%	51	977	-95.139%
2026-08-06	2.7600	3.1500	2.7600	2.9500	-6.349%	63	956	-95.254%
2026-08-05	2.8000	3.1500	2.5700	3.1500	0.000%	69	919	-95.556%
2026-08-04	3.3700	3.3700	3.0900	3.1500	-12.500%	40	864	-95.556%
2026-08-03	3.3000	3.9500	3.3000	3.6000	+22.449%	41	845	-96.111%
2026-07-31	3.3500	3.4000	2.8800	2.9400	-6.667%	122	810	-95.238%
2026-07-30	3.6500	3.8500	3.1000	3.1500	-1.563%	74	758	-95.556%
2026-07-29	2.7600	3.2000	2.7600	3.2000	+11.111%	90	756	-95.625%
2026-07-28	2.4200	2.9200	2.4000	2.8800	-5.574%	67	747	-95.139%
2026-07-27	2.9700	3.1000	2.7300	3.0500	-1.613%	20	711	-95.410%
2026-07-24	3.2000	3.3500	2.9300	3.1000	-11.429%	46	696	-95.484%
2026-07-23	3.6000	3.6500	3.3200	3.5000	-18.605%	91	707	-96.000%
2026-07-22	4.2000	4.3500	4.2000	4.3000	-13.131%	23	628	-96.744%
2026-07-21	4.6000	5.0000	4.5500	4.9500	-4.808%	42	607	-97.172%
2026-07-20	5.0000	5.2000	5.0000	5.2000	+16.071%	6	613	-97.308%
2026-07-17	3.4500	4.5000	3.4500	4.4800	+10.617%	8	609	-96.875%
2026-07-16	4.5500	4.5500	4.0500	4.0500	-27.679%	30	606	-96.543%
2026-07-15	5.4900	6.0500	5.4900	5.6000	-19.424%	36	588	-97.500%
2026-07-14	6.0500	7.1000	6.0500	6.9500	+19.828%	111	569	-97.986%
2026-07-13	5.7500	5.8500	5.7500	5.8000	0.000%	16	532	-97.586%
2026-07-10	5.4500	5.9500	5.4500	5.8000	+8.411%	127	525	-97.586%
2026-07-09	5.3500	5.3500	5.3500	5.3500	+8.081%	12	489	-97.383%
2026-07-08	5.1000	5.1000	4.7700	4.9500	+16.471%	35	478	-97.172%
2026-07-07	4.1500	4.3000	4.1500	4.2500	-14.141%	149	451	-96.706%
2026-07-06	5.0400	5.0400	4.9500	4.9500	+13.793%	4	379	-97.172%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-17.143%	1	374	-96.782%
2026-07-01	5.0000	5.5000	4.9000	5.2500	+16.667%	37	374	-97.333%
2026-06-30	4.8500	4.8500	4.2500	4.5000	+11.111%	106	371	-96.889%
2026-06-29	4.6400	4.6400	4.0500	4.0500	-13.830%	22	330	-96.543%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-18.966%	17	315	-97.021%
2026-06-25	5.7500	5.8000	5.7500	5.8000	-19.332%	10	300	-97.586%
2026-06-24	6.9200	7.1900	6.9200	7.1900	-11.779%	11	290	-98.053%
2026-06-23	8.6500	8.6500	8.1500	8.1500	-18.905%	20	284	-98.282%
2026-06-17	10.0500	10.0500	10.0500	10.0500	-3.643%	7	284	-98.607%
2026-06-16	10.6500	10.6500	10.4300	10.4300	+1.756%	5	284	-98.658%
2026-06-15	10.2500	10.2500	10.2500	10.2500	+20.588%	20	284	-98.634%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+12.583%	3	273	-98.353%
2026-06-11	7.5200	7.5500	7.5200	7.5500	-32.529%	2	270	-98.146%
2026-06-03	11.1000	11.1900	11.1000	11.1900	+19.043%	2	268	-98.749%
2026-05-29	9.4000	9.4000	9.3500	9.4000	+7.429%	8	269	-98.511%
2026-05-26	8.8000	8.8000	8.7500	8.7500	+6.061%	64	264	-98.400%
2026-05-22	8.4500	8.4500	8.2000	8.2500	-39.114%	9	219	-98.303%
2026-05-15	13.5000	13.5500	13.5000	13.5500	+1.119%	5	212	-98.967%
2026-05-12	13.4000	13.4000	13.4000	13.4000	+0.375%	10	215	-98.955%
2026-05-08	13.3500	13.3500	13.3500	13.3500	+5.118%	11	205	-98.951%
2026-05-05	12.9000	12.9000	12.7000	12.7000	-12.715%	8	205	-98.898%
2026-04-30	14.5500	14.5500	14.5500	14.5500	+14.118%	5	207	-99.038%
2026-04-23	12.7500	12.7500	12.7500	12.7500	-6.181%	12	202	-98.902%
2026-04-21	13.5900	13.5900	13.5900	13.5900	+14.684%	20	190	-98.970%
2026-04-16	11.7000	12.0000	11.7000	11.8500	+18.500%	3	190	-98.819%
2026-04-13	9.8500	10.3000	9.7500	10.0000	+5.263%	30	187	-98.600%
2026-04-10	9.4000	9.5500	9.3000	9.5000	+7.345%	28	158	-98.526%
2026-04-09	8.7500	9.4000	8.7500	8.8500	-13.235%	121	135	-98.418%
2026-04-06	10.2000	10.2000	10.2000	10.2000	-5.556%	15	43	-98.627%
2026-04-02	10.9000	10.9000	10.8000	10.8000	+5.675%	5	30	-98.704%
2026-04-01	10.2200	10.2200	10.2200	10.2200	-4.038%	4	30	-98.630%
2026-03-31	10.6500	10.6500	10.6500	10.6500	-9.746%	1	34	-98.685%
2026-03-30	11.1000	11.8000	11.1000	11.8000	+8.756%	13	34	-98.814%
2026-03-27	10.7500	10.8500	10.7500	10.8500	-0.459%	9	21	-98.710%
2026-03-25	10.6500	10.9000	10.6500	10.9000	-12.450%	2	21	-98.716%
2026-03-24	12.4500	12.4500	12.4500	12.4500	-7.778%	1	20	-98.876%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+6.049%	1	21	-98.963%
2026-03-17	12.7300	12.7300	12.7300	12.7300	-8.417%	5	22	-98.900%
2026-03-05	13.9000	13.9000	13.9000	13.9000	+24.664%	18	27	-98.993%
2026-03-03	11.1500	11.1500	11.1500	11.1500	+14.359%	1	9	-98.744%
2026-02-27	10.1500	10.1500	9.7500	9.7500	-1.911%	6	10	-98.564%
2026-02-23	9.9400	9.9400	9.9400	9.9400	0.000%	4	4	-98.592%