Dark

MRK20270115P105
MRK Jan 15 2027 105.00 Put (MRK270115P00105000)
option OPRA

EOD

Jul 21, 2026

3.20-7.246%(-0.25)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.1500	3.3000	3.1500	3.2000	-7.246%	270	3,881	0.000%
2026-07-20	3.2000	3.4500	3.2000	3.4500	+13.115%	12	3,686	-7.246%
2026-07-17	3.0500	3.0500	3.0500	3.0500	+9.712%	20	3,686	+4.918%
2026-07-16	3.0400	3.0400	2.7700	2.7800	-24.865%	127	3,685	+15.108%
2026-07-15	3.8000	3.8000	3.6000	3.7000	-12.941%	8	3,621	-13.514%
2026-07-14	4.0000	4.3500	3.9500	4.2500	+19.718%	141	3,619	-24.706%
2026-07-13	3.6600	3.7500	3.5500	3.5500	-7.792%	942	3,566	-9.859%
2026-07-10	3.7500	3.9000	3.7500	3.8500	+8.451%	102	2,656	-16.883%
2026-07-09	3.5500	3.5500	3.5500	3.5500	+7.903%	10	2,623	-9.859%
2026-07-08	3.2500	3.2900	3.2500	3.2900	+14.236%	6	2,620	-2.736%
2026-07-07	2.8700	2.9000	2.8200	2.8800	-10.000%	27	2,619	+11.111%
2026-07-06	2.9500	3.3000	2.9500	3.2000	+3.560%	25	2,610	0.000%
2026-07-02	2.9500	3.0900	2.9500	3.0900	-11.966%	21	2,591	+3.560%
2026-07-01	3.1000	3.5100	3.1000	3.5100	+16.225%	6	2,591	-8.832%
2026-06-30	3.1000	3.1000	2.8300	3.0200	-3.205%	15	2,590	+5.960%
2026-06-26	3.0500	3.1200	3.0500	3.1200	-16.800%	38	2,589	+2.564%
2026-06-25	3.6000	3.7500	3.6000	3.7500	-20.213%	20	2,567	-14.667%
2026-06-23	5.0500	5.0500	4.7000	4.7000	-26.563%	53	2,583	-31.915%
2026-06-22	6.4000	6.4000	6.4000	6.4000	+5.611%	2	2,570	-50.000%
2026-06-18	6.4100	6.4100	6.0600	6.0600	+4.483%	15	2,569	-47.195%
2026-06-17	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,569	-44.828%
2026-06-16	5.8000	5.8500	5.8000	5.8000	+12.621%	6	2,569	-44.828%
2026-06-11	5.1500	5.2000	5.1500	5.1500	-7.040%	16	2,569	-37.864%
2026-06-10	5.5400	5.5400	5.5400	5.5400	+5.524%	1	2,566	-42.238%
2026-06-08	5.2500	5.2500	5.2500	5.2500	+17.978%	1	2,566	-39.048%
2026-06-05	4.7000	4.7000	4.4500	4.4500	-26.446%	11	2,566	-28.090%
2026-06-03	5.9500	6.1500	5.9500	6.0500	-2.419%	50	2,576	-47.107%
2026-06-01	6.3900	6.3900	6.2000	6.2000	+19.231%	3	2,614	-48.387%
2026-05-29	5.2500	5.3500	5.1500	5.2000	+5.263%	35	2,615	-38.462%
2026-05-27	4.9400	4.9400	4.9400	4.9400	-3.327%	1	2,601	-35.223%
2026-05-26	5.1100	5.1100	5.1100	5.1100	+4.286%	1	2,602	-37.378%
2026-05-22	5.0300	5.0300	4.6100	4.9000	-22.835%	18	2,603	-34.694%
2026-05-21	6.6800	6.6800	6.3000	6.3500	-7.299%	54	2,599	-49.606%
2026-05-20	6.8000	6.9000	6.6500	6.8500	+6.202%	36	2,599	-53.285%
2026-05-19	6.6900	6.6900	6.4500	6.4500	-12.245%	11	2,577	-50.388%
2026-05-18	7.4800	7.4800	7.3500	7.3500	-3.922%	2	2,577	-56.463%
2026-05-15	7.3500	7.7800	7.3500	7.6500	+6.250%	277	2,577	-58.170%
2026-05-14	7.2500	7.2500	7.2000	7.2000	+2.128%	8	2,475	-55.556%
2026-05-13	7.4000	7.4500	7.0500	7.0500	-5.369%	20	2,475	-54.610%
2026-05-12	7.3000	7.4500	7.2000	7.4500	-3.871%	17	2,475	-57.047%
2026-05-11	7.8000	7.8000	7.7500	7.7500	0.000%	30	2,475	-58.710%
2026-05-07	7.8500	7.8500	7.7500	7.7500	+8.392%	24	2,491	-58.710%
2026-05-06	7.2500	7.2500	7.1000	7.1500	-0.694%	22	2,491	-55.245%
2026-05-04	7.3000	7.3000	7.2000	7.2000	-4.000%	2	2,498	-55.556%
2026-05-01	7.5500	7.6500	7.5000	7.5000	-13.793%	81	2,466	-57.333%
2026-04-30	8.8500	8.8500	8.7000	8.7000	0.000%	27	2,466	-63.218%
2026-04-28	8.3000	8.7000	8.3000	8.7000	+0.462%	10	2,467	-63.218%
2026-04-27	8.3000	8.7000	8.3000	8.6600	+1.882%	216	2,462	-63.048%
2026-04-24	8.2000	8.5000	8.2000	8.5000	+13.333%	48	2,381	-62.353%
2026-04-23	7.5500	7.6000	7.4000	7.5000	-5.660%	134	2,351	-57.333%
2026-04-22	8.1500	8.1800	7.9500	7.9500	-1.487%	4	2,250	-59.748%
2026-04-21	7.2500	8.0700	7.2500	8.0700	+29.327%	14	2,250	-60.347%
2026-04-17	6.4000	6.5500	6.2300	6.2400	+4.000%	89	2,250	-48.718%
2026-04-14	6.1500	6.1500	6.0000	6.0000	-0.826%	8	2,200	-46.667%
2026-04-13	6.3000	6.3000	6.0500	6.0500	+0.833%	24	2,196	-47.107%
2026-04-10	5.9500	6.0000	5.9500	6.0000	+5.263%	7	2,193	-46.667%
2026-04-09	5.6500	5.7000	5.6500	5.7000	0.000%	9	2,193	-43.860%
2026-04-08	6.6000	6.6000	5.7000	5.7000	-18.571%	6	2,184	-43.860%
2026-04-07	7.3500	8.1400	7.0000	7.0000	+6.061%	54	2,180	-54.286%
2026-04-06	6.4500	6.6500	6.4500	6.6000	+3.125%	17	2,141	-51.515%
2026-04-01	6.4000	6.4000	6.4000	6.4000	-5.185%	5	2,126	-50.000%
2026-03-31	6.8000	6.8000	6.7500	6.7500	-10.596%	25	2,126	-52.593%
2026-03-30	7.5000	8.0000	7.5000	7.5500	+4.138%	6	2,135	-57.616%
2026-03-27	7.0000	7.2500	6.7000	7.2500	+2.257%	15	2,132	-55.862%
2026-03-26	6.6800	7.1000	6.6800	7.0900	-13.006%	63	2,131	-54.866%
2026-03-24	8.1500	8.1500	8.1500	8.1500	+5.982%	2	2,131	-60.736%
2026-03-23	7.6900	7.6900	7.6900	7.6900	-13.596%	750	2,131	-58.388%
2026-03-20	8.4500	8.9000	8.4500	8.9000	+7.229%	15	1,381	-64.045%
2026-03-18	8.4000	8.4000	8.3000	8.3000	+9.211%	14	1,367	-61.446%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-5.590%	7	1,353	-57.895%
2026-03-16	8.1000	8.1000	8.0500	8.0500	+1.258%	3	1,353	-60.248%
2026-03-13	7.9500	7.9500	7.9500	7.9500	-7.018%	4	1,356	-59.748%
2026-03-12	8.3500	8.7000	8.3500	8.5500	+8.228%	18	1,356	-62.573%
2026-03-11	7.9000	7.9000	7.9000	7.9000	+1.935%	6	1,355	-59.494%
2026-03-10	7.6500	7.7500	7.6500	7.7500	-7.297%	43	1,349	-58.710%
2026-03-06	8.9000	8.9000	8.3600	8.3600	-2.791%	8	1,354	-61.722%
2026-03-05	7.9000	8.6000	7.9000	8.6000	+28.358%	12	1,349	-62.791%
2026-03-04	6.9000	6.9000	6.7000	6.7000	-12.987%	5	1,344	-52.239%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+15.789%	1	1,344	-58.442%
2026-03-02	6.5500	6.7900	6.2300	6.6500	+4.724%	105	1,358	-51.880%
2026-02-27	6.7500	6.7500	6.3500	6.3500	+1.600%	2	1,282	-49.606%
2026-02-25	6.0500	6.2500	6.0500	6.2500	+4.167%	46	1,277	-48.800%
2026-02-24	6.1000	6.1000	5.8500	6.0000	0.000%	32	1,277	-46.667%
2026-02-23	6.4000	6.4000	6.0000	6.0000	-6.250%	22	1,247	-46.667%
2026-02-20	6.6500	6.6500	6.4000	6.4000	+0.787%	6	1,247	-50.000%
2026-02-19	6.5500	6.7500	6.3500	6.3500	-5.224%	8	1,246	-49.606%
2026-02-18	6.6500	6.7000	6.6000	6.7000	+3.876%	7	1,241	-52.239%
2026-02-17	6.4500	6.6000	6.4500	6.4500	-1.527%	8	1,237	-50.388%
2026-02-13	6.4000	6.6000	6.3500	6.5500	-2.963%	17	1,229	-51.145%
2026-02-12	6.8000	6.8000	6.7500	6.7500	-11.067%	7	1,229	-52.593%
2026-02-10	7.6500	7.6500	7.5900	7.5900	+1.200%	10	1,229	-57.839%
2026-02-09	7.2500	7.5000	7.2500	7.5000	+19.048%	6	1,234	-57.333%
2026-02-06	6.5000	6.5500	6.2900	6.3000	-10.000%	73	1,233	-49.206%
2026-02-05	6.4200	7.0000	6.3500	7.0000	+12.000%	15	1,212	-54.286%
2026-02-04	6.6000	6.6000	6.2500	6.2500	-10.714%	10	1,211	-48.800%
2026-02-03	7.3000	7.3000	7.0000	7.0000	-17.647%	6	1,201	-54.286%
2026-02-02	8.9000	8.9000	8.5000	8.5000	-8.994%	4	1,195	-62.353%
2026-01-30	9.8000	9.8000	9.1000	9.3400	-1.994%	115	1,191	-65.739%
2026-01-29	9.6500	9.7000	9.5300	9.5300	-6.108%	10	1,190	-66.422%
2026-01-28	10.3500	10.3500	10.1500	10.1500	+4.103%	315	1,180	-68.473%
2026-01-27	10.1000	10.1000	9.7500	9.7500	-2.500%	39	994	-67.179%
2026-01-26	9.8000	10.0000	9.8000	10.0000	+2.564%	5	966	-68.000%
2026-01-23	9.8500	9.8500	9.7500	9.7500	+9.551%	3	964	-67.179%
2026-01-21	8.9500	8.9500	8.9000	8.9000	-7.772%	8	963	-64.045%
2026-01-20	10.0000	10.0000	9.6500	9.6500	+3.209%	4	957	-66.839%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+9.229%	1	957	-65.775%
2026-01-15	8.6000	8.8500	8.5500	8.5600	-13.535%	103	957	-62.617%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+1.538%	9	858	-67.677%
2026-01-13	10.1500	10.1500	9.7500	9.7500	+10.169%	19	851	-67.179%
2026-01-09	8.6000	8.8500	8.6000	8.8500	+1.143%	7	838	-63.842%
2026-01-08	8.8000	8.8000	8.4700	8.7500	-6.417%	24	831	-63.429%
2026-01-07	9.0500	9.3500	9.0500	9.3500	-2.094%	22	819	-65.775%
2026-01-06	9.5500	9.5500	9.5500	9.5500	-9.048%	6	797	-66.492%
2026-01-05	10.0000	10.5000	10.0000	10.5000	-1.869%	265	782	-69.524%
2026-01-02	10.7500	10.7500	10.7000	10.7000	-2.283%	50	782	-70.093%
2025-12-31	10.9000	11.1000	10.9000	10.9500	+1.860%	21	739	-70.776%
2025-12-30	10.6500	10.7500	10.6500	10.7500	+2.381%	2	739	-70.233%
2025-12-26	10.5000	10.5000	10.5000	10.5000	-1.869%	1	739	-69.524%
2025-12-24	10.7000	10.7000	10.7000	10.7000	-2.727%	16	745	-70.093%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-4.762%	1	745	-70.909%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-6.098%	27	746	-72.294%
2025-12-19	13.0000	13.1000	12.3000	12.3000	-11.828%	8	748	-73.984%
2025-12-16	14.6500	14.6500	13.9500	13.9500	+6.897%	6	740	-77.061%
2025-12-15	13.2500	13.2500	13.0500	13.0500	-6.183%	2	744	-75.479%
2025-12-12	13.9100	13.9100	13.9100	13.9100	+10.047%	10	746	-76.995%
2025-12-03	12.5500	12.6400	12.5000	12.6400	-4.962%	20	751	-74.684%
2025-12-02	13.3000	13.4000	13.1500	13.3000	+12.236%	45	752	-75.940%
2025-12-01	11.5000	12.2000	11.5000	11.8500	-1.250%	53	709	-72.996%
2025-11-28	12.0000	12.0000	12.0000	12.0000	+0.251%	1	660	-73.333%
2025-11-26	12.1500	12.1500	11.9700	11.9700	+1.959%	3	662	-73.266%
2025-11-25	12.6300	12.6300	11.7400	11.7400	-10.038%	68	662	-72.743%
2025-11-24	13.5500	13.6000	13.0500	13.0500	-9.375%	25	662	-75.479%
2025-11-21	15.0000	15.0000	14.4000	14.4000	-11.819%	3	642	-77.778%
2025-11-18	16.3300	16.3300	16.3300	16.3300	-3.941%	1	645	-80.404%
2025-11-17	17.2100	17.2100	17.0000	17.0000	-0.585%	9	646	-81.176%
2025-11-14	17.1000	17.1000	17.1000	17.1000	-10.000%	1	640	-81.287%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+2.151%	5	639	-83.158%
2025-11-12	18.2000	18.6000	18.2000	18.6000	-3.627%	8	634	-82.796%
2025-11-11	19.5000	19.5000	19.3000	19.3000	-11.468%	16	629	-83.420%
2025-11-10	21.8000	21.8000	21.8000	21.8000	-3.582%	1	644	-85.321%
2025-11-06	22.6100	22.6100	22.6100	22.6100	+7.924%	1	645	-85.847%
2025-10-24	20.9500	20.9500	20.9500	20.9500	0.000%	70	645	-84.726%
2025-10-07	20.9500	20.9500	20.9500	20.9500	+3.662%	250	395	-84.726%
2025-10-06	20.2100	20.2100	20.2100	20.2100	-3.348%	1	395	-84.166%
2025-10-03	20.9100	20.9100	20.9100	20.9100	+9.077%	1	396	-84.696%
2025-10-01	19.1900	19.1900	19.1700	19.1700	-30.819%	2	397	-83.307%
2025-09-29	27.5000	27.7100	27.5000	27.7100	-2.430%	3	395	-88.452%
2025-09-25	28.4000	28.4000	28.4000	28.4000	+10.078%	39	396	-88.732%
2025-09-15	25.2800	25.8000	25.2800	25.8000	+4.750%	4	396	-87.597%
2025-09-12	24.4600	24.6300	24.4600	24.6300	+2.497%	2	396	-87.008%
2025-08-29	23.8600	24.0300	23.8600	24.0300	-2.118%	2	396	-86.683%
2025-08-28	24.5800	24.5800	24.5500	24.5500	+4.025%	2	396	-86.965%
2025-08-27	23.7400	23.8100	23.6000	23.6000	+2.253%	3	398	-86.441%
2025-08-26	23.0800	23.0800	23.0800	23.0800	+1.674%	1	401	-86.135%
2025-08-25	22.7000	22.7000	22.7000	22.7000	-19.217%	4	402	-85.903%
2025-06-26	28.1000	28.1000	28.1000	28.1000	-5.800%	2	402	-88.612%
2025-06-05	29.8300	29.8300	29.8300	29.8300	+1.119%	20	404	-89.273%
2025-06-04	29.5000	29.5000	29.5000	29.5000	-4.345%	2	426	-89.153%
2025-05-22	30.8400	30.8400	30.8400	30.8400	+2.629%	5	426	-89.624%
2025-05-13	30.0500	30.0500	30.0500	30.0500	-0.825%	20	431	-89.351%
2025-04-08	30.3000	30.3000	30.3000	30.3000	+12.222%	1	411	-89.439%
2025-04-07	27.0000	27.0000	27.0000	27.0000	+1.733%	2	412	-88.148%
2025-04-04	26.5400	26.5400	26.5400	26.5400	+49.944%	2	412	-87.943%
2025-03-13	17.7000	17.7000	17.7000	17.7000	-6.842%	1	412	-81.921%
2025-03-04	19.0000	19.0000	19.0000	19.0000	-6.404%	1	412	-83.158%
2025-02-24	20.3000	20.3000	20.3000	20.3000	-9.172%	1	412	-84.236%
2025-02-20	22.3500	22.3500	22.3500	22.3500	-11.133%	10	412	-85.682%
2025-02-18	25.1500	25.1500	25.1500	25.1500	+12.780%	1	402	-87.276%
2025-02-12	22.3000	22.3000	22.3000	22.3000	+3.241%	1	401	-85.650%
2025-02-10	21.6000	21.6000	21.6000	21.6000	+9.091%	1	400	-85.185%
2025-02-05	20.3500	20.3500	19.8000	19.8000	-1.247%	6	399	-83.838%
2025-02-04	20.0500	20.0600	20.0500	20.0500	+33.667%	300	395	-84.040%
2025-01-31	15.0000	15.0000	15.0000	15.0000	+1.010%	2	95	-78.667%
2025-01-17	14.8500	14.8500	14.8500	14.8500	+2.343%	2	93	-78.451%
2025-01-14	14.3100	14.5100	14.3100	14.5100	+5.145%	11	93	-77.946%
2025-01-13	13.8000	13.8000	13.8000	13.8000	-4.167%	7	82	-76.812%
2025-01-10	14.4000	14.4000	14.4000	14.4000	-0.690%	28	75	-77.778%
2025-01-08	14.5000	14.5000	14.5000	14.5000	-3.333%	20	41	-77.931%
2025-01-03	15.0000	15.0000	15.0000	15.0000	+8.696%	2	41	-78.667%
2024-12-16	13.8000	13.8000	13.8000	13.8000	-0.648%	1	39	-76.812%
2024-12-13	13.8900	13.8900	13.8900	13.8900	+7.674%	2	39	-76.962%
2024-12-09	13.0500	13.1200	12.9000	12.9000	-10.479%	9	38	-75.194%
2024-12-02	14.4100	14.4100	14.4100	14.4100	+4.800%	1	31	-77.793%
2024-11-29	13.7500	13.7500	13.7500	13.7500	+2.765%	2	32	-76.727%
2024-11-27	13.3800	13.3800	13.3800	13.3800	-3.672%	1	31	-76.084%
2024-11-25	13.8900	13.8900	13.8900	13.8900	-3.542%	2	31	-76.962%
2024-11-22	14.4000	14.4000	14.4000	14.4000	-10.670%	4	29	-77.778%
2024-11-19	16.2200	16.2200	16.1200	16.1200	+9.140%	4	27	-80.149%
2024-11-13	14.7700	14.7700	14.7700	14.7700	+11.894%	1	25	-78.334%
2024-11-01	13.8100	13.8100	13.2000	13.2000	+13.111%	12	24	-75.758%
2024-10-21	11.6700	11.6700	11.6700	11.6700	+4.664%	1	18	-72.579%
2024-10-18	11.1500	11.1500	11.1500	11.1500	+5.189%	10	17	-71.300%
2024-10-15	10.6000	10.6000	10.6000	10.6000	-3.636%	1	12	-69.811%
2024-10-11	11.0000	11.0000	11.0000	11.0000	-0.362%	2	11	-70.909%
2024-10-09	11.2500	11.2500	11.0400	11.0400	-2.301%	2	10	-71.014%
2024-10-08	11.3000	11.3000	11.3000	11.3000	+10.784%	1	8	-71.681%
2024-10-02	10.0000	10.2000	10.0000	10.2000	+8.511%	3	7	-68.627%
2024-09-24	9.4000	9.4000	9.4000	9.4000	+4.444%	2	4	-65.957%
2024-09-23	9.0500	9.0500	9.0000	9.0000	0.000%	3	2	-64.444%