Dark

MRK20270115P120
MRK Jan 15 2027 120.00 Put (MRK270115P00120000)
option OPRA

EOD

Sep 3, 2026

1.80-6.736%(-0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8700	1.8700	1.8000	1.8000	-6.736%	6	2,130	0.000%
2026-09-01	2.0800	2.0800	1.9300	1.9300	-9.813%	5	2,126	-6.736%
2026-08-31	2.3000	2.3000	1.8700	2.1400	-2.727%	7	2,124	-15.888%
2026-08-28	2.4000	2.4000	2.2000	2.2000	+6.280%	4	2,124	-18.182%
2026-08-27	2.0700	2.0700	1.9100	2.0700	+5.612%	11	2,120	-13.043%
2026-08-26	1.9000	1.9600	1.9000	1.9600	+12.644%	8	2,116	-8.163%
2026-08-25	1.7800	1.7800	1.6600	1.7400	-15.122%	60	2,120	+3.448%
2026-08-24	2.0300	2.0500	1.9400	2.0500	+2.500%	19	2,137	-12.195%
2026-08-21	2.0900	2.0900	2.0000	2.0000	-0.990%	4	2,127	-10.000%
2026-08-20	2.3800	2.3800	1.8400	2.0200	-1.463%	30	2,125	-10.891%
2026-08-19	1.9600	2.2700	1.9600	2.0500	-48.750%	47	2,117	-12.195%
2026-08-18	3.4000	4.0000	3.3000	4.0000	+3.896%	90	2,119	-55.000%
2026-08-17	3.8000	3.8500	3.4000	3.8500	-2.532%	63	2,035	-53.247%
2026-08-14	4.1500	4.2000	3.9000	3.9500	-4.819%	16	2,031	-54.430%
2026-08-13	4.3200	4.5000	4.0500	4.1500	-4.598%	35	2,016	-56.627%
2026-08-12	4.9500	4.9500	4.3500	4.3500	-14.706%	26	1,992	-58.621%
2026-08-11	5.2000	5.3500	5.1000	5.1000	-3.774%	17	1,992	-64.706%
2026-08-10	5.8000	5.8000	5.1500	5.3000	-8.621%	46	1,990	-66.038%
2026-08-07	6.0000	6.1000	5.8000	5.8000	-4.132%	31	1,969	-68.966%
2026-08-06	5.9500	6.0500	5.8500	6.0500	+0.833%	23	1,947	-70.248%
2026-08-05	5.8500	6.0000	5.8500	6.0000	-10.847%	23	1,945	-70.000%
2026-08-04	6.7300	6.7300	6.7300	6.7300	-3.165%	2	1,942	-73.254%
2026-08-03	6.7000	6.9500	6.7000	6.9500	+18.803%	26	1,943	-74.101%
2026-07-31	6.2500	6.2500	5.7000	5.8500	+2.632%	63	1,927	-69.231%
2026-07-30	6.7500	6.7500	5.7000	5.7000	-1.724%	25	1,873	-68.421%
2026-07-29	5.8500	5.9000	5.8000	5.8000	+1.754%	14	1,860	-68.966%
2026-07-28	5.0500	5.7500	5.0300	5.7000	-3.061%	821	1,846	-68.421%
2026-07-24	5.8000	5.8800	5.6500	5.8800	-7.402%	65	1,589	-69.388%
2026-07-23	6.2500	6.3500	6.1000	6.3500	-10.563%	12	1,590	-71.654%
2026-07-22	7.0500	7.1500	6.8700	7.1000	-6.579%	80	1,585	-74.648%
2026-07-21	7.6000	7.9000	7.5500	7.6000	+5.118%	34	1,557	-76.316%
2026-07-17	6.0500	7.2300	5.9100	7.2300	+4.783%	21	1,552	-75.104%
2026-07-16	8.2000	8.2000	6.8500	6.9000	-19.298%	31	1,533	-73.913%
2026-07-15	8.7000	8.7100	8.5000	8.5500	-12.308%	15	1,514	-78.947%
2026-07-14	9.3500	9.9000	9.3500	9.7500	+16.071%	78	1,515	-81.538%
2026-07-13	8.5500	8.6500	8.3800	8.4000	-3.448%	64	1,520	-78.571%
2026-07-10	8.4500	8.7000	8.4500	8.7000	+5.455%	12	1,476	-79.310%
2026-07-09	8.2000	8.2500	8.1300	8.2500	+3.125%	24	1,466	-78.182%
2026-07-08	7.4400	8.0000	7.4400	8.0000	+17.647%	25	1,445	-77.500%
2026-07-07	6.7500	6.9500	6.7000	6.8000	-11.688%	53	1,429	-73.529%
2026-07-06	7.6500	7.7000	7.5500	7.7000	+8.451%	47	1,462	-76.623%
2026-07-02	7.1000	7.1600	7.0000	7.1000	-5.960%	8	1,436	-74.648%
2026-07-01	7.6000	7.6500	7.5500	7.5500	+11.029%	12	1,436	-76.159%
2026-06-30	6.9000	7.0400	6.8000	6.8000	-2.857%	52	1,426	-73.529%
2026-06-26	7.0000	7.1500	7.0000	7.0000	-13.580%	18	1,392	-74.286%
2026-06-25	8.4800	8.5500	8.1000	8.1000	-14.557%	35	1,392	-77.778%
2026-06-24	9.8200	9.8200	9.4800	9.4800	-9.282%	7	1,389	-81.013%
2026-06-23	11.0500	11.1500	10.4000	10.4500	-22.878%	11	1,384	-82.775%
2026-06-18	13.9000	14.0500	13.5500	13.5500	+8.835%	3	1,375	-86.716%
2026-06-17	12.4500	12.4500	12.4500	12.4500	-2.123%	1	1,375	-85.542%
2026-06-16	12.9000	13.2000	12.7000	12.7200	+15.636%	6	1,375	-85.849%
2026-06-12	11.0500	11.1300	11.0000	11.0000	+8.374%	12	1,372	-83.636%
2026-06-11	10.9000	11.0500	10.1500	10.1500	-17.480%	41	1,365	-82.266%
2026-06-10	12.3000	12.3000	12.3000	12.3000	+5.128%	1	1,358	-85.366%
2026-06-09	11.7000	11.7000	11.7000	11.7000	+1.739%	5	1,358	-84.615%
2026-06-08	10.7000	11.6100	10.7000	11.5000	+11.650%	46	1,364	-84.348%
2026-06-05	10.0000	10.3000	10.0000	10.3000	-9.649%	2	1,351	-82.524%
2026-06-04	11.6000	11.7500	11.4000	11.4000	-12.308%	24	1,353	-84.211%
2026-06-03	12.9500	13.0000	12.9500	13.0000	-1.141%	13	1,338	-86.154%
2026-06-01	13.7000	13.7000	13.1500	13.1500	+16.889%	12	1,331	-86.312%
2026-05-29	11.4500	11.6500	11.2000	11.2500	+4.167%	27	1,341	-84.000%
2026-05-28	11.1000	11.2500	10.7500	10.8000	-0.461%	75	1,318	-83.333%
2026-05-27	10.7000	10.9000	10.5500	10.8500	+0.836%	40	1,266	-83.410%
2026-05-26	10.7500	10.8000	10.7500	10.7600	+6.324%	34	1,228	-83.271%
2026-05-22	10.5500	10.6000	10.1000	10.1200	-29.477%	30	1,227	-82.213%
2026-05-12	15.1000	15.1000	14.3500	14.3500	-4.333%	8	1,209	-87.456%
2026-05-11	15.0000	15.0000	15.0000	15.0000	-0.990%	5	1,209	-88.000%
2026-05-08	15.1500	15.1500	15.1500	15.1500	-2.572%	1	1,214	-88.119%
2026-05-07	15.5500	15.5500	15.5500	15.5500	+8.362%	1	1,214	-88.424%
2026-05-06	14.4500	14.4500	14.3500	14.3500	-3.497%	2	1,213	-87.456%
2026-05-01	14.5500	14.8700	14.5500	14.8700	-9.274%	12	1,215	-87.895%
2026-04-27	16.3900	16.3900	16.3900	16.3900	+3.669%	5	1,215	-89.018%
2026-04-24	15.8000	15.8100	15.8000	15.8100	+27.500%	20	1,215	-88.615%
2026-04-20	12.4000	12.4000	12.4000	12.4000	+1.224%	3	1,196	-85.484%
2026-04-17	12.8000	12.8000	12.2500	12.2500	-3.922%	14	1,196	-85.306%
2026-04-16	12.7500	12.7500	12.7500	12.7500	-0.391%	1	1,192	-85.882%
2026-04-15	12.3000	12.8000	12.3000	12.8000	+8.017%	4	1,191	-85.938%
2026-04-14	12.2000	12.2000	11.8500	11.8500	-3.265%	51	1,188	-84.810%
2026-04-13	12.2500	12.2500	12.2500	12.2500	+6.522%	3	1,188	-85.306%
2026-04-10	11.5000	11.5000	11.5000	11.5000	+3.604%	2	1,186	-84.348%
2026-04-09	10.8000	11.1500	10.8000	11.1000	+8.824%	147	1,184	-83.784%
2026-04-08	12.2000	12.3000	10.2000	10.2000	-22.727%	38	1,122	-82.353%
2026-04-07	13.6000	13.9500	13.2000	13.2000	+7.317%	10	1,087	-86.364%
2026-04-06	12.4500	12.4500	12.2000	12.3000	-3.681%	12	1,081	-85.366%
2026-04-02	12.7700	12.7700	12.7700	12.7700	+5.537%	1	1,069	-85.904%
2026-04-01	12.1000	12.2500	11.9500	12.1000	-5.469%	43	1,069	-85.124%
2026-03-31	13.0000	13.0000	12.8000	12.8000	-7.581%	2	1,036	-85.938%
2026-03-30	12.4000	13.8500	12.4000	13.8500	+9.921%	18	1,042	-87.004%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-1.563%	3	1,036	-85.714%
2026-03-26	12.8000	12.8500	12.8000	12.8000	+0.392%	4	1,033	-85.938%
2026-03-25	12.7500	12.7500	12.7500	12.7500	-12.371%	1	1,031	-85.882%
2026-03-23	14.2500	14.5500	14.2000	14.5500	-9.063%	50	1,031	-87.629%
2026-03-20	15.7000	16.0000	15.3500	16.0000	+2.236%	5	1,047	-88.750%
2026-03-19	15.6000	15.7000	15.4500	15.6500	+2.221%	90	1,047	-88.498%
2026-03-18	15.3000	15.3100	15.3000	15.3100	+6.319%	2	987	-88.243%
2026-03-17	14.2000	14.4000	14.1000	14.4000	-2.703%	20	986	-87.500%
2026-03-16	14.8500	14.8500	14.8000	14.8000	-4.207%	9	984	-87.838%
2026-03-12	15.6500	15.6500	15.4500	15.4500	+6.186%	17	982	-88.350%
2026-03-11	14.7500	14.7500	14.5500	14.5500	+5.054%	6	966	-87.629%
2026-03-10	13.9000	13.9000	13.7500	13.8500	-8.882%	6	962	-87.004%
2026-03-05	15.4000	15.4500	15.2000	15.2000	+18.750%	506	956	-88.158%
2026-03-04	12.8200	12.8200	12.8000	12.8000	+8.475%	34	451	-85.938%
2026-02-25	11.4000	11.8000	11.4000	11.8000	+5.357%	7	410	-84.746%
2026-02-24	11.4000	11.4000	11.2000	11.2000	-2.183%	3	410	-83.929%
2026-02-23	12.0000	12.0000	11.4500	11.4500	-5.372%	38	408	-84.279%
2026-02-20	12.5500	12.5500	12.1000	12.1000	-4.348%	13	390	-85.124%
2026-02-19	12.6000	12.6500	12.6000	12.6500	+0.797%	3	396	-85.771%
2026-02-18	12.5500	12.5500	12.5500	12.5500	+1.619%	3	395	-85.657%
2026-02-17	12.3500	12.4000	12.1500	12.3500	+3.782%	14	393	-85.425%
2026-02-13	12.0500	12.0500	11.9000	11.9000	-10.189%	10	395	-84.874%
2026-02-11	13.6500	13.6500	13.2500	13.2500	-6.028%	23	395	-86.415%
2026-02-10	14.3500	14.3500	14.1000	14.1000	+1.439%	23	376	-87.234%
2026-02-09	13.7500	13.9000	13.7000	13.9000	+13.469%	18	365	-87.050%
2026-02-06	11.9500	12.2500	11.9500	12.2500	-8.240%	31	365	-85.306%
2026-02-05	12.9000	13.3500	12.8500	13.3500	+10.331%	7	346	-86.517%
2026-02-04	12.1000	12.1000	12.1000	12.1000	-12.319%	25	339	-85.124%
2026-02-03	13.8000	13.8000	13.8000	13.8000	-20.461%	464	314	-86.957%
2026-01-16	17.3500	17.3500	17.3500	17.3500	-2.254%	4	57	-89.625%
2026-01-12	17.7500	17.7500	17.7500	17.7500	+9.231%	1	57	-89.859%
2026-01-08	16.2800	16.2800	16.2500	16.2500	-7.670%	40	56	-88.923%
2026-01-06	17.3000	17.6500	17.3000	17.6000	-12.000%	9	16	-89.773%
2026-01-02	19.9500	20.0000	19.9500	20.0000	+5.263%	3	8	-91.000%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-18.803%	1	5	-90.526%
2025-12-02	23.4000	23.4000	23.4000	23.4000	-30.626%	4	5	-92.308%
2025-10-09	33.6700	33.7300	33.6700	33.7300	-10.149%	2	1	-94.664%
2025-09-12	37.3900	37.5400	37.3900	37.5400	-6.337%	2	10	-95.205%
2025-07-18	40.0800	40.0800	40.0800	40.0800	+2.506%	10	10	-95.509%
2025-04-25	39.1000	39.1000	39.1000	39.1000	-9.804%	2	14	-95.396%
2025-04-09	43.3500	43.3500	43.3500	43.3500	+5.732%	1	14	-95.848%
2025-04-08	41.0000	41.0000	41.0000	41.0000	+43.608%	1	14	-95.610%
2025-03-11	28.5500	28.5500	28.5500	28.5500	+5.351%	1	14	-93.695%
2025-03-07	27.1000	27.1000	27.1000	27.1000	+16.710%	2	14	-93.358%
2025-01-15	23.2200	23.2200	23.2200	23.2200	-4.836%	1	15	-92.248%
2024-12-20	24.4000	24.4000	24.4000	24.4000	0.000%	10	15	-92.623%
2024-12-18	24.4000	24.4000	24.4000	24.4000	+4.811%	1	5	-92.623%
2024-11-25	23.2800	23.2800	23.2800	23.2800	-10.185%	1	6	-92.268%
2024-11-19	25.9200	25.9200	25.9200	25.9200	+5.710%	1	5	-93.056%
2024-11-13	24.5200	24.5200	24.5200	24.5200	+30.426%	1	4	-92.659%
2024-10-07	18.8000	18.8000	18.8000	18.8000	+21.290%	2	3	-90.426%
2024-09-25	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-88.387%