Dark

MRK20261218P60
MRK Dec 18 2026 60.00 Put (MRK261218P00060000)
option OPRA

Inactive

Jun 5, 2026

0.27000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	0.2700	0.2700	0.2700	0.2700	0.000%	5	2,438	0.000%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-12.903%	20	2,443	0.000%
2026-06-01	1.1800	1.1800	0.3100	0.3100	-13.889%	20	2,443	-12.903%
2026-05-29	0.3600	0.3600	0.3600	0.3600	-2.703%	40	2,443	-25.000%
2026-05-04	0.3700	0.3700	0.3700	0.3700	-22.917%	2	2,417	-27.027%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-26.154%	1	2,417	-43.750%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+16.071%	2	2,416	-58.462%
2026-04-27	0.5600	0.5600	0.5600	0.5600	-8.197%	5	2,416	-51.786%
2026-03-30	0.6300	0.7300	0.5800	0.6100	+1.667%	56	2,416	-55.738%
2026-03-27	0.6500	0.6500	0.6000	0.6000	-1.639%	5	2,416	-55.000%
2026-03-25	0.6100	0.6100	0.6100	0.6100	-21.795%	1	2,419	-55.738%
2026-03-09	0.7800	0.7800	0.7800	0.7800	+41.818%	1	2,420	-65.385%
2026-02-10	0.6500	0.6600	0.5500	0.5500	+37.500%	12	2,420	-50.909%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-14.894%	2	2,409	-32.500%
2026-02-02	0.4700	0.4700	0.4700	0.4700	+2.174%	1	2,409	-42.553%
2026-01-21	0.4600	0.4600	0.4600	0.4600	-20.690%	1	2,410	-41.304%
2026-01-06	0.5800	0.5800	0.5800	0.5800	-20.548%	1	2,411	-53.448%
2025-12-23	0.7800	0.7800	0.7300	0.7300	-24.742%	5	2,410	-63.014%
2025-12-09	0.9700	0.9700	0.9700	0.9700	+3.191%	5	2,405	-72.165%
2025-12-05	0.9400	0.9400	0.9400	0.9400	+9.302%	1	2,405	-71.277%
2025-12-02	0.8600	0.8600	0.8600	0.8600	+1.176%	1	2,405	-68.605%
2025-11-26	0.8900	0.8900	0.8500	0.8500	-7.609%	1,001	2,455	-68.235%
2025-11-25	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2,455	-70.652%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-20.000%	1	2,455	-73.000%
2025-11-13	1.2000	1.2500	1.2000	1.2500	-10.714%	3	2,455	-78.400%
2025-11-12	1.4000	1.4000	1.4000	1.4000	-28.934%	2	2,453	-80.714%
2025-11-04	1.8500	1.9700	1.7200	1.9700	+1.026%	112	2,453	-86.294%
2025-11-03	2.0000	2.0000	1.9500	1.9500	-5.340%	2	2,453	-86.154%
2025-10-15	2.0600	2.0600	2.0600	2.0600	+32.903%	1	2,453	-86.893%
2025-10-01	1.5500	1.5500	1.5500	1.5500	-28.241%	1	2,452	-82.581%
2025-09-30	2.1600	2.1600	2.1600	2.1600	-23.404%	4	2,452	-87.500%
2025-09-26	2.8200	2.8200	2.8200	2.8200	+9.728%	1	2,453	-90.426%
2025-09-22	2.5700	2.5700	2.5700	2.5700	+2.390%	1	2,452	-89.494%
2025-09-18	2.5100	2.5100	2.5100	2.5100	+0.400%	3	2,452	-89.243%
2025-09-15	2.5000	2.5000	2.5000	2.5000	+8.225%	1	2,455	-89.200%
2025-09-08	2.3200	2.3200	2.3000	2.3100	+4.525%	11	2,455	-88.312%
2025-09-05	2.2300	2.2300	2.1900	2.2100	-7.917%	25	2,466	-87.783%
2025-09-04	2.4900	2.4900	2.4000	2.4000	-3.226%	2	2,491	-88.750%
2025-08-29	2.4800	2.4800	2.4800	2.4800	+3.333%	3	2,494	-89.113%
2025-08-27	2.4000	2.4000	2.4000	2.4000	+18.227%	1	2,494	-88.750%
2025-08-22	2.0300	2.0300	2.0300	2.0300	0.000%	3	2,494	-86.700%
2025-08-21	2.1300	2.1300	2.0300	2.0300	-9.778%	2	2,497	-86.700%
2025-08-20	2.2500	2.2500	2.2500	2.2500	-2.597%	1	2,497	-88.000%
2025-08-19	2.2800	2.3100	2.2700	2.3100	-11.494%	1,000	2,497	-88.312%
2025-08-13	2.6700	2.6700	2.6100	2.6100	-9.059%	2	1,497	-89.655%
2025-07-31	2.9400	2.9600	2.8700	2.8700	+9.125%	33	1,497	-90.592%
2025-07-29	2.9200	2.9200	2.6300	2.6300	-0.379%	703	1,496	-89.734%
2025-07-28	2.6400	2.6400	2.6400	2.6400	-2.222%	1	793	-89.773%
2025-07-24	2.8000	2.8000	2.7000	2.7000	-12.903%	2	793	-90.000%
2025-07-22	3.1500	3.1500	3.1000	3.1000	0.000%	3	793	-91.290%
2025-07-17	3.1000	3.1000	3.1000	3.1000	+6.897%	1	796	-91.290%
2025-07-15	2.9000	2.9000	2.9000	2.9000	+7.407%	1	797	-90.690%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-31.646%	5	796	-90.000%
2025-06-16	3.9500	4.0000	3.9500	3.9500	-3.423%	26	796	-93.165%
2025-06-13	3.8300	4.0900	3.8300	4.0900	+20.294%	4	796	-93.399%
2025-06-10	3.4000	3.4000	3.4000	3.4000	-36.449%	1	796	-92.059%
2025-06-03	5.3500	5.3500	5.3500	5.3500	-0.926%	5	797	-94.953%
2025-06-02	5.4000	5.4000	5.4000	5.4000	+1.887%	21	792	-95.000%
2025-05-23	5.1600	5.3000	5.1600	5.3000	+2.913%	18	785	-94.906%
2025-05-22	5.0700	5.1500	5.0700	5.1500	+1.980%	750	785	-94.757%
2025-05-21	4.9500	5.1000	4.9500	5.0500	+8.602%	9	174	-94.653%
2025-05-13	4.6500	4.6500	4.6500	4.6500	-3.125%	3	174	-94.194%
2025-05-08	4.9000	4.9000	4.8000	4.8000	+6.195%	20	174	-94.375%
2025-04-24	4.5500	4.5500	4.4200	4.5200	-6.804%	9	157	-94.027%
2025-04-17	4.6600	4.8600	4.6500	4.8500	+0.832%	5	156	-94.433%
2025-04-11	4.6600	4.8100	4.6600	4.8100	-15.614%	4	156	-94.387%
2025-04-09	5.7000	5.7000	5.7000	5.7000	+128.000%	1	156	-95.263%
2025-04-01	2.5000	2.5000	2.5000	2.5000	+10.132%	100	157	-89.200%
2025-03-28	2.1500	2.2700	2.1500	2.2700	+23.370%	4	57	-88.106%
2025-03-18	1.7100	1.8400	1.7100	1.8400	-11.111%	2	57	-85.326%
2025-03-04	2.0700	2.0700	2.0700	2.0700	+1.471%	1	57	-86.957%
2025-03-03	2.0400	2.0400	2.0400	2.0400	-12.446%	1	57	-86.765%
2025-02-27	2.1800	2.3300	2.1800	2.3300	+11.483%	2	56	-88.412%
2025-02-25	2.0000	2.0900	2.0000	2.0900	-7.522%	4	55	-87.081%
2025-02-24	2.1000	2.2600	2.1000	2.2600	-18.705%	2	55	-88.053%
2025-02-19	2.7500	2.7800	2.7500	2.7800	-10.611%	2	55	-90.288%
2025-02-18	2.9800	3.1100	2.9800	3.1100	+17.803%	2	54	-91.318%
2025-02-13	2.5000	2.6400	2.5000	2.6400	+12.340%	2	53	-89.773%
2025-02-10	2.1700	2.3500	2.1700	2.3500	+1.293%	4	53	-88.511%
2025-02-06	2.2700	2.3200	2.2700	2.3200	+18.974%	2	55	-88.362%
2025-02-05	1.9500	1.9500	1.9500	1.9500	+25.806%	2	54	-86.154%
2025-01-24	1.5500	1.5500	1.5500	1.5500	+21.094%	2	52	-82.581%
2024-12-05	1.2800	1.2800	1.2800	1.2800	-22.424%	8	52	-78.906%
2024-11-19	1.6500	1.6500	1.6500	1.6500	+2.484%	1	52	-83.636%
2024-11-18	1.5500	1.6100	1.5500	1.6100	-8.000%	2	51	-83.230%
2024-11-15	1.7500	1.7500	1.7500	1.7500	+16.667%	2	49	-84.571%
2024-11-13	1.5000	1.5000	1.5000	1.5000	+1.351%	1	48	-82.000%
2024-11-12	1.4600	1.4800	1.4600	1.4800	-1.987%	21	47	-81.757%
2024-11-04	1.5100	1.5100	1.5100	1.5100	0.000%	1	26	-82.119%
2024-11-01	1.5100	1.5100	1.5100	1.5100	+4.138%	2	25	-82.119%
2024-10-29	1.4500	1.4500	1.4500	1.4500	+7.407%	1	24	-81.379%
2024-10-21	1.3500	1.3500	1.3500	1.3500	+3.846%	1	23	-80.000%
2024-10-07	1.3000	1.3000	1.3000	1.3000	+4.000%	1	22	-79.231%
2024-10-04	1.2600	1.3100	1.2500	1.2500	-3.846%	6	21	-78.400%
2024-10-03	1.3000	1.3000	1.3000	1.3000	+18.182%	7	18	-79.231%
2024-09-19	1.1000	1.1000	1.1000	1.1000	-19.118%	3	11	-75.455%
2024-09-09	1.3100	1.3600	1.3100	1.3600	+6.250%	3	8	-80.147%
2024-09-04	1.1500	1.2800	1.1500	1.2800	+11.304%	4	5	-78.906%
2024-08-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-76.522%