Dark

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

EOD

Sep 2, 2026

0.6400-15.789%(-0.1200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5600	0.6500	0.5600	0.6400	-15.789%	31	4,108	0.000%
2026-09-01	0.7300	0.7600	0.7300	0.7600	-1.299%	7	4,105	-15.789%
2026-08-27	0.7700	0.7700	0.7700	0.7700	+26.230%	3	4,098	-16.883%
2026-08-25	0.6100	0.6100	0.6100	0.6100	-21.795%	2	4,098	+4.918%
2026-08-21	0.7800	0.7800	0.7800	0.7800	+6.849%	5	4,096	-17.949%
2026-08-20	0.7500	0.7600	0.7300	0.7300	-17.978%	29	4,096	-12.329%
2026-08-19	0.8000	0.8900	0.7200	0.8900	-33.582%	20	4,092	-28.090%
2026-08-18	1.3400	1.3400	1.3400	1.3400	+11.667%	10	4,081	-52.239%
2026-08-17	1.3200	1.3200	1.2000	1.2000	-17.241%	16	4,071	-46.667%
2026-08-14	1.4900	1.4900	1.4500	1.4500	-7.051%	3	4,068	-55.862%
2026-08-13	1.4700	1.5600	1.4700	1.5600	-3.704%	36	4,065	-58.974%
2026-08-12	1.7000	1.7000	1.6200	1.6200	-12.432%	5	4,046	-60.494%
2026-08-10	1.9200	1.9200	1.8400	1.8500	-13.146%	23	4,044	-65.405%
2026-08-07	2.1300	2.1300	2.1300	2.1300	-4.484%	16	4,048	-69.953%
2026-08-06	2.2300	2.2300	2.2300	2.2300	+0.450%	21	4,032	-71.300%
2026-08-05	2.2200	2.2200	2.2200	2.2200	-12.253%	4	4,032	-71.171%
2026-08-04	2.3100	2.5300	2.3100	2.5300	+0.397%	55	4,032	-74.704%
2026-07-31	2.5500	2.5500	2.5200	2.5200	+9.565%	11	3,993	-74.603%
2026-07-30	2.5300	2.5300	2.3000	2.3000	-11.538%	65	3,993	-72.174%
2026-07-29	2.4100	2.6600	2.4100	2.6000	+10.638%	16	3,979	-75.385%
2026-07-24	2.2900	2.3500	2.2900	2.3500	-6.746%	4	3,965	-72.766%
2026-07-23	2.4000	2.5200	2.3900	2.5200	-14.576%	47	3,961	-74.603%
2026-07-22	2.8000	3.0500	2.8000	2.9500	-7.813%	101	3,927	-78.305%
2026-07-21	3.1500	3.3000	3.1500	3.2000	-7.246%	270	3,881	-80.000%
2026-07-20	3.2000	3.4500	3.2000	3.4500	+13.115%	12	3,686	-81.449%
2026-07-17	3.0500	3.0500	3.0500	3.0500	+9.712%	20	3,686	-79.016%
2026-07-16	3.0400	3.0400	2.7700	2.7800	-24.865%	127	3,685	-76.978%
2026-07-15	3.8000	3.8000	3.6000	3.7000	-12.941%	8	3,621	-82.703%
2026-07-14	4.0000	4.3500	3.9500	4.2500	+19.718%	141	3,619	-84.941%
2026-07-13	3.6600	3.7500	3.5500	3.5500	-7.792%	942	3,566	-81.972%
2026-07-10	3.7500	3.9000	3.7500	3.8500	+8.451%	102	2,656	-83.377%
2026-07-09	3.5500	3.5500	3.5500	3.5500	+7.903%	10	2,623	-81.972%
2026-07-08	3.2500	3.2900	3.2500	3.2900	+14.236%	6	2,620	-80.547%
2026-07-07	2.8700	2.9000	2.8200	2.8800	-10.000%	27	2,619	-77.778%
2026-07-06	2.9500	3.3000	2.9500	3.2000	+3.560%	25	2,610	-80.000%
2026-07-02	2.9500	3.0900	2.9500	3.0900	-11.966%	21	2,591	-79.288%
2026-07-01	3.1000	3.5100	3.1000	3.5100	+16.225%	6	2,591	-81.766%
2026-06-30	3.1000	3.1000	2.8300	3.0200	-3.205%	15	2,590	-78.808%
2026-06-26	3.0500	3.1200	3.0500	3.1200	-16.800%	38	2,589	-79.487%
2026-06-25	3.6000	3.7500	3.6000	3.7500	-20.213%	20	2,567	-82.933%
2026-06-23	5.0500	5.0500	4.7000	4.7000	-26.563%	53	2,583	-86.383%
2026-06-22	6.4000	6.4000	6.4000	6.4000	+5.611%	2	2,570	-90.000%
2026-06-18	6.4100	6.4100	6.0600	6.0600	+4.483%	15	2,569	-89.439%
2026-06-17	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,569	-88.966%
2026-06-16	5.8000	5.8500	5.8000	5.8000	+12.621%	6	2,569	-88.966%
2026-06-11	5.1500	5.2000	5.1500	5.1500	-7.040%	16	2,569	-87.573%
2026-06-10	5.5400	5.5400	5.5400	5.5400	+5.524%	1	2,566	-88.448%
2026-06-08	5.2500	5.2500	5.2500	5.2500	+17.978%	1	2,566	-87.810%
2026-06-05	4.7000	4.7000	4.4500	4.4500	-26.446%	11	2,566	-85.618%
2026-06-03	5.9500	6.1500	5.9500	6.0500	-2.419%	50	2,576	-89.421%
2026-06-01	6.3900	6.3900	6.2000	6.2000	+19.231%	3	2,614	-89.677%
2026-05-29	5.2500	5.3500	5.1500	5.2000	+5.263%	35	2,615	-87.692%
2026-05-27	4.9400	4.9400	4.9400	4.9400	-3.327%	1	2,601	-87.045%
2026-05-26	5.1100	5.1100	5.1100	5.1100	+4.286%	1	2,602	-87.476%
2026-05-22	5.0300	5.0300	4.6100	4.9000	-22.835%	18	2,603	-86.939%
2026-05-21	6.6800	6.6800	6.3000	6.3500	-7.299%	54	2,599	-89.921%
2026-05-20	6.8000	6.9000	6.6500	6.8500	+6.202%	36	2,599	-90.657%
2026-05-19	6.6900	6.6900	6.4500	6.4500	-12.245%	11	2,577	-90.078%
2026-05-18	7.4800	7.4800	7.3500	7.3500	-3.922%	2	2,577	-91.293%
2026-05-15	7.3500	7.7800	7.3500	7.6500	+6.250%	277	2,577	-91.634%
2026-05-14	7.2500	7.2500	7.2000	7.2000	+2.128%	8	2,475	-91.111%
2026-05-13	7.4000	7.4500	7.0500	7.0500	-5.369%	20	2,475	-90.922%
2026-05-12	7.3000	7.4500	7.2000	7.4500	-3.871%	17	2,475	-91.409%
2026-05-11	7.8000	7.8000	7.7500	7.7500	0.000%	30	2,475	-91.742%
2026-05-07	7.8500	7.8500	7.7500	7.7500	+8.392%	24	2,491	-91.742%
2026-05-06	7.2500	7.2500	7.1000	7.1500	-0.694%	22	2,491	-91.049%
2026-05-04	7.3000	7.3000	7.2000	7.2000	-4.000%	2	2,498	-91.111%
2026-05-01	7.5500	7.6500	7.5000	7.5000	-13.793%	81	2,466	-91.467%
2026-04-30	8.8500	8.8500	8.7000	8.7000	0.000%	27	2,466	-92.644%
2026-04-28	8.3000	8.7000	8.3000	8.7000	+0.462%	10	2,467	-92.644%
2026-04-27	8.3000	8.7000	8.3000	8.6600	+1.882%	216	2,462	-92.610%
2026-04-24	8.2000	8.5000	8.2000	8.5000	+13.333%	48	2,381	-92.471%
2026-04-23	7.5500	7.6000	7.4000	7.5000	-5.660%	134	2,351	-91.467%
2026-04-22	8.1500	8.1800	7.9500	7.9500	-1.487%	4	2,250	-91.950%
2026-04-21	7.2500	8.0700	7.2500	8.0700	+29.327%	14	2,250	-92.069%
2026-04-17	6.4000	6.5500	6.2300	6.2400	+4.000%	89	2,250	-89.744%
2026-04-14	6.1500	6.1500	6.0000	6.0000	-0.826%	8	2,200	-89.333%
2026-04-13	6.3000	6.3000	6.0500	6.0500	+0.833%	24	2,196	-89.421%
2026-04-10	5.9500	6.0000	5.9500	6.0000	+5.263%	7	2,193	-89.333%
2026-04-09	5.6500	5.7000	5.6500	5.7000	0.000%	9	2,193	-88.772%
2026-04-08	6.6000	6.6000	5.7000	5.7000	-18.571%	6	2,184	-88.772%
2026-04-07	7.3500	8.1400	7.0000	7.0000	+6.061%	54	2,180	-90.857%
2026-04-06	6.4500	6.6500	6.4500	6.6000	+3.125%	17	2,141	-90.303%
2026-04-01	6.4000	6.4000	6.4000	6.4000	-5.185%	5	2,126	-90.000%
2026-03-31	6.8000	6.8000	6.7500	6.7500	-10.596%	25	2,126	-90.519%
2026-03-30	7.5000	8.0000	7.5000	7.5500	+4.138%	6	2,135	-91.523%
2026-03-27	7.0000	7.2500	6.7000	7.2500	+2.257%	15	2,132	-91.172%
2026-03-26	6.6800	7.1000	6.6800	7.0900	-13.006%	63	2,131	-90.973%
2026-03-24	8.1500	8.1500	8.1500	8.1500	+5.982%	2	2,131	-92.147%
2026-03-23	7.6900	7.6900	7.6900	7.6900	-13.596%	750	2,131	-91.678%
2026-03-20	8.4500	8.9000	8.4500	8.9000	+7.229%	15	1,381	-92.809%
2026-03-18	8.4000	8.4000	8.3000	8.3000	+9.211%	14	1,367	-92.289%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-5.590%	7	1,353	-91.579%
2026-03-16	8.1000	8.1000	8.0500	8.0500	+1.258%	3	1,353	-92.050%
2026-03-13	7.9500	7.9500	7.9500	7.9500	-7.018%	4	1,356	-91.950%
2026-03-12	8.3500	8.7000	8.3500	8.5500	+8.228%	18	1,356	-92.515%
2026-03-11	7.9000	7.9000	7.9000	7.9000	+1.935%	6	1,355	-91.899%
2026-03-10	7.6500	7.7500	7.6500	7.7500	-7.297%	43	1,349	-91.742%
2026-03-06	8.9000	8.9000	8.3600	8.3600	-2.791%	8	1,354	-92.344%
2026-03-05	7.9000	8.6000	7.9000	8.6000	+28.358%	12	1,349	-92.558%
2026-03-04	6.9000	6.9000	6.7000	6.7000	-12.987%	5	1,344	-90.448%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+15.789%	1	1,344	-91.688%
2026-03-02	6.5500	6.7900	6.2300	6.6500	+4.724%	105	1,358	-90.376%
2026-02-27	6.7500	6.7500	6.3500	6.3500	+1.600%	2	1,282	-89.921%
2026-02-25	6.0500	6.2500	6.0500	6.2500	+4.167%	46	1,277	-89.760%
2026-02-24	6.1000	6.1000	5.8500	6.0000	0.000%	32	1,277	-89.333%
2026-02-23	6.4000	6.4000	6.0000	6.0000	-6.250%	22	1,247	-89.333%
2026-02-20	6.6500	6.6500	6.4000	6.4000	+0.787%	6	1,247	-90.000%
2026-02-19	6.5500	6.7500	6.3500	6.3500	-5.224%	8	1,246	-89.921%
2026-02-18	6.6500	6.7000	6.6000	6.7000	+3.876%	7	1,241	-90.448%
2026-02-17	6.4500	6.6000	6.4500	6.4500	-1.527%	8	1,237	-90.078%
2026-02-13	6.4000	6.6000	6.3500	6.5500	-2.963%	17	1,229	-90.229%
2026-02-12	6.8000	6.8000	6.7500	6.7500	-11.067%	7	1,229	-90.519%
2026-02-10	7.6500	7.6500	7.5900	7.5900	+1.200%	10	1,229	-91.568%
2026-02-09	7.2500	7.5000	7.2500	7.5000	+19.048%	6	1,234	-91.467%
2026-02-06	6.5000	6.5500	6.2900	6.3000	-10.000%	73	1,233	-89.841%
2026-02-05	6.4200	7.0000	6.3500	7.0000	+12.000%	15	1,212	-90.857%
2026-02-04	6.6000	6.6000	6.2500	6.2500	-10.714%	10	1,211	-89.760%
2026-02-03	7.3000	7.3000	7.0000	7.0000	-17.647%	6	1,201	-90.857%
2026-02-02	8.9000	8.9000	8.5000	8.5000	-8.994%	4	1,195	-92.471%
2026-01-30	9.8000	9.8000	9.1000	9.3400	-1.994%	115	1,191	-93.148%
2026-01-29	9.6500	9.7000	9.5300	9.5300	-6.108%	10	1,190	-93.284%
2026-01-28	10.3500	10.3500	10.1500	10.1500	+4.103%	315	1,180	-93.695%
2026-01-27	10.1000	10.1000	9.7500	9.7500	-2.500%	39	994	-93.436%
2026-01-26	9.8000	10.0000	9.8000	10.0000	+2.564%	5	966	-93.600%
2026-01-23	9.8500	9.8500	9.7500	9.7500	+9.551%	3	964	-93.436%
2026-01-21	8.9500	8.9500	8.9000	8.9000	-7.772%	8	963	-92.809%
2026-01-20	10.0000	10.0000	9.6500	9.6500	+3.209%	4	957	-93.368%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+9.229%	1	957	-93.155%
2026-01-15	8.6000	8.8500	8.5500	8.5600	-13.535%	103	957	-92.523%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+1.538%	9	858	-93.535%
2026-01-13	10.1500	10.1500	9.7500	9.7500	+10.169%	19	851	-93.436%
2026-01-09	8.6000	8.8500	8.6000	8.8500	+1.143%	7	838	-92.768%
2026-01-08	8.8000	8.8000	8.4700	8.7500	-6.417%	24	831	-92.686%
2026-01-07	9.0500	9.3500	9.0500	9.3500	-2.094%	22	819	-93.155%
2026-01-06	9.5500	9.5500	9.5500	9.5500	-9.048%	6	797	-93.298%
2026-01-05	10.0000	10.5000	10.0000	10.5000	-1.869%	265	782	-93.905%
2026-01-02	10.7500	10.7500	10.7000	10.7000	-2.283%	50	782	-94.019%
2025-12-31	10.9000	11.1000	10.9000	10.9500	+1.860%	21	739	-94.155%
2025-12-30	10.6500	10.7500	10.6500	10.7500	+2.381%	2	739	-94.047%
2025-12-26	10.5000	10.5000	10.5000	10.5000	-1.869%	1	739	-93.905%
2025-12-24	10.7000	10.7000	10.7000	10.7000	-2.727%	16	745	-94.019%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-4.762%	1	745	-94.182%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-6.098%	27	746	-94.459%
2025-12-19	13.0000	13.1000	12.3000	12.3000	-11.828%	8	748	-94.797%
2025-12-16	14.6500	14.6500	13.9500	13.9500	+6.897%	6	740	-95.412%
2025-12-15	13.2500	13.2500	13.0500	13.0500	-6.183%	2	744	-95.096%
2025-12-12	13.9100	13.9100	13.9100	13.9100	+10.047%	10	746	-95.399%
2025-12-03	12.5500	12.6400	12.5000	12.6400	-4.962%	20	751	-94.937%
2025-12-02	13.3000	13.4000	13.1500	13.3000	+12.236%	45	752	-95.188%
2025-12-01	11.5000	12.2000	11.5000	11.8500	-1.250%	53	709	-94.599%
2025-11-28	12.0000	12.0000	12.0000	12.0000	+0.251%	1	660	-94.667%
2025-11-26	12.1500	12.1500	11.9700	11.9700	+1.959%	3	662	-94.653%
2025-11-25	12.6300	12.6300	11.7400	11.7400	-10.038%	68	662	-94.549%
2025-11-24	13.5500	13.6000	13.0500	13.0500	-9.375%	25	662	-95.096%
2025-11-21	15.0000	15.0000	14.4000	14.4000	-11.819%	3	642	-95.556%
2025-11-18	16.3300	16.3300	16.3300	16.3300	-3.941%	1	645	-96.081%
2025-11-17	17.2100	17.2100	17.0000	17.0000	-0.585%	9	646	-96.235%
2025-11-14	17.1000	17.1000	17.1000	17.1000	-10.000%	1	640	-96.257%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+2.151%	5	639	-96.632%
2025-11-12	18.2000	18.6000	18.2000	18.6000	-3.627%	8	634	-96.559%
2025-11-11	19.5000	19.5000	19.3000	19.3000	-11.468%	16	629	-96.684%
2025-11-10	21.8000	21.8000	21.8000	21.8000	-3.582%	1	644	-97.064%
2025-11-06	22.6100	22.6100	22.6100	22.6100	+7.924%	1	645	-97.169%
2025-10-24	20.9500	20.9500	20.9500	20.9500	0.000%	70	645	-96.945%
2025-10-07	20.9500	20.9500	20.9500	20.9500	+3.662%	250	395	-96.945%
2025-10-06	20.2100	20.2100	20.2100	20.2100	-3.348%	1	395	-96.833%
2025-10-03	20.9100	20.9100	20.9100	20.9100	+9.077%	1	396	-96.939%
2025-10-01	19.1900	19.1900	19.1700	19.1700	-30.819%	2	397	-96.661%
2025-09-29	27.5000	27.7100	27.5000	27.7100	-2.430%	3	395	-97.690%
2025-09-25	28.4000	28.4000	28.4000	28.4000	+10.078%	39	396	-97.746%
2025-09-15	25.2800	25.8000	25.2800	25.8000	+4.750%	4	396	-97.519%
2025-09-12	24.4600	24.6300	24.4600	24.6300	+2.497%	2	396	-97.402%
2025-08-29	23.8600	24.0300	23.8600	24.0300	-2.118%	2	396	-97.337%
2025-08-28	24.5800	24.5800	24.5500	24.5500	+4.025%	2	396	-97.393%
2025-08-27	23.7400	23.8100	23.6000	23.6000	+2.253%	3	398	-97.288%
2025-08-26	23.0800	23.0800	23.0800	23.0800	+1.674%	1	401	-97.227%
2025-08-25	22.7000	22.7000	22.7000	22.7000	-19.217%	4	402	-97.181%
2025-06-26	28.1000	28.1000	28.1000	28.1000	-5.800%	2	402	-97.722%
2025-06-05	29.8300	29.8300	29.8300	29.8300	+1.119%	20	404	-97.855%
2025-06-04	29.5000	29.5000	29.5000	29.5000	-4.345%	2	426	-97.831%
2025-05-22	30.8400	30.8400	30.8400	30.8400	+2.629%	5	426	-97.925%
2025-05-13	30.0500	30.0500	30.0500	30.0500	-0.825%	20	431	-97.870%
2025-04-08	30.3000	30.3000	30.3000	30.3000	+12.222%	1	411	-97.888%
2025-04-07	27.0000	27.0000	27.0000	27.0000	+1.733%	2	412	-97.630%
2025-04-04	26.5400	26.5400	26.5400	26.5400	+49.944%	2	412	-97.589%
2025-03-13	17.7000	17.7000	17.7000	17.7000	-6.842%	1	412	-96.384%
2025-03-04	19.0000	19.0000	19.0000	19.0000	-6.404%	1	412	-96.632%
2025-02-24	20.3000	20.3000	20.3000	20.3000	-9.172%	1	412	-96.847%
2025-02-20	22.3500	22.3500	22.3500	22.3500	-11.133%	10	412	-97.136%
2025-02-18	25.1500	25.1500	25.1500	25.1500	+12.780%	1	402	-97.455%
2025-02-12	22.3000	22.3000	22.3000	22.3000	+3.241%	1	401	-97.130%
2025-02-10	21.6000	21.6000	21.6000	21.6000	+9.091%	1	400	-97.037%
2025-02-05	20.3500	20.3500	19.8000	19.8000	-1.247%	6	399	-96.768%
2025-02-04	20.0500	20.0600	20.0500	20.0500	+33.667%	300	395	-96.808%
2025-01-31	15.0000	15.0000	15.0000	15.0000	+1.010%	2	95	-95.733%
2025-01-17	14.8500	14.8500	14.8500	14.8500	+2.343%	2	93	-95.690%
2025-01-14	14.3100	14.5100	14.3100	14.5100	+5.145%	11	93	-95.589%
2025-01-13	13.8000	13.8000	13.8000	13.8000	-4.167%	7	82	-95.362%
2025-01-10	14.4000	14.4000	14.4000	14.4000	-0.690%	28	75	-95.556%
2025-01-08	14.5000	14.5000	14.5000	14.5000	-3.333%	20	41	-95.586%
2025-01-03	15.0000	15.0000	15.0000	15.0000	+8.696%	2	41	-95.733%
2024-12-16	13.8000	13.8000	13.8000	13.8000	-0.648%	1	39	-95.362%
2024-12-13	13.8900	13.8900	13.8900	13.8900	+7.674%	2	39	-95.392%
2024-12-09	13.0500	13.1200	12.9000	12.9000	-10.479%	9	38	-95.039%
2024-12-02	14.4100	14.4100	14.4100	14.4100	+4.800%	1	31	-95.559%
2024-11-29	13.7500	13.7500	13.7500	13.7500	+2.765%	2	32	-95.345%
2024-11-27	13.3800	13.3800	13.3800	13.3800	-3.672%	1	31	-95.217%
2024-11-25	13.8900	13.8900	13.8900	13.8900	-3.542%	2	31	-95.392%
2024-11-22	14.4000	14.4000	14.4000	14.4000	-10.670%	4	29	-95.556%
2024-11-19	16.2200	16.2200	16.1200	16.1200	+9.140%	4	27	-96.030%
2024-11-13	14.7700	14.7700	14.7700	14.7700	+11.894%	1	25	-95.667%
2024-11-01	13.8100	13.8100	13.2000	13.2000	+13.111%	12	24	-95.152%
2024-10-21	11.6700	11.6700	11.6700	11.6700	+4.664%	1	18	-94.516%
2024-10-18	11.1500	11.1500	11.1500	11.1500	+5.189%	10	17	-94.260%
2024-10-15	10.6000	10.6000	10.6000	10.6000	-3.636%	1	12	-93.962%
2024-10-11	11.0000	11.0000	11.0000	11.0000	-0.362%	2	11	-94.182%
2024-10-09	11.2500	11.2500	11.0400	11.0400	-2.301%	2	10	-94.203%
2024-10-08	11.3000	11.3000	11.3000	11.3000	+10.784%	1	8	-94.336%
2024-10-02	10.0000	10.2000	10.0000	10.2000	+8.511%	3	7	-93.725%
2024-09-24	9.4000	9.4000	9.4000	9.4000	+4.444%	2	4	-93.191%
2024-09-23	9.0500	9.0500	9.0000	9.0000	0.000%	3	2	-92.889%