Dark

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

EOD

Jul 21, 2026

7.60+5.118%(+0.37)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.6000	7.9000	7.5500	7.6000	+5.118%	34	1,557	0.000%
2026-07-17	6.0500	7.2300	5.9100	7.2300	+4.783%	21	1,552	+5.118%
2026-07-16	8.2000	8.2000	6.8500	6.9000	-19.298%	31	1,533	+10.145%
2026-07-15	8.7000	8.7100	8.5000	8.5500	-12.308%	15	1,514	-11.111%
2026-07-14	9.3500	9.9000	9.3500	9.7500	+16.071%	78	1,515	-22.051%
2026-07-13	8.5500	8.6500	8.3800	8.4000	-3.448%	64	1,520	-9.524%
2026-07-10	8.4500	8.7000	8.4500	8.7000	+5.455%	12	1,476	-12.644%
2026-07-09	8.2000	8.2500	8.1300	8.2500	+3.125%	24	1,466	-7.879%
2026-07-08	7.4400	8.0000	7.4400	8.0000	+17.647%	25	1,445	-5.000%
2026-07-07	6.7500	6.9500	6.7000	6.8000	-11.688%	53	1,429	+11.765%
2026-07-06	7.6500	7.7000	7.5500	7.7000	+8.451%	47	1,462	-1.299%
2026-07-02	7.1000	7.1600	7.0000	7.1000	-5.960%	8	1,436	+7.042%
2026-07-01	7.6000	7.6500	7.5500	7.5500	+11.029%	12	1,436	+0.662%
2026-06-30	6.9000	7.0400	6.8000	6.8000	-2.857%	52	1,426	+11.765%
2026-06-26	7.0000	7.1500	7.0000	7.0000	-13.580%	18	1,392	+8.571%
2026-06-25	8.4800	8.5500	8.1000	8.1000	-14.557%	35	1,392	-6.173%
2026-06-24	9.8200	9.8200	9.4800	9.4800	-9.282%	7	1,389	-19.831%
2026-06-23	11.0500	11.1500	10.4000	10.4500	-22.878%	11	1,384	-27.273%
2026-06-18	13.9000	14.0500	13.5500	13.5500	+8.835%	3	1,375	-43.911%
2026-06-17	12.4500	12.4500	12.4500	12.4500	-2.123%	1	1,375	-38.956%
2026-06-16	12.9000	13.2000	12.7000	12.7200	+15.636%	6	1,375	-40.252%
2026-06-12	11.0500	11.1300	11.0000	11.0000	+8.374%	12	1,372	-30.909%
2026-06-11	10.9000	11.0500	10.1500	10.1500	-17.480%	41	1,365	-25.123%
2026-06-10	12.3000	12.3000	12.3000	12.3000	+5.128%	1	1,358	-38.211%
2026-06-09	11.7000	11.7000	11.7000	11.7000	+1.739%	5	1,358	-35.043%
2026-06-08	10.7000	11.6100	10.7000	11.5000	+11.650%	46	1,364	-33.913%
2026-06-05	10.0000	10.3000	10.0000	10.3000	-9.649%	2	1,351	-26.214%
2026-06-04	11.6000	11.7500	11.4000	11.4000	-12.308%	24	1,353	-33.333%
2026-06-03	12.9500	13.0000	12.9500	13.0000	-1.141%	13	1,338	-41.538%
2026-06-01	13.7000	13.7000	13.1500	13.1500	+16.889%	12	1,331	-42.205%
2026-05-29	11.4500	11.6500	11.2000	11.2500	+4.167%	27	1,341	-32.444%
2026-05-28	11.1000	11.2500	10.7500	10.8000	-0.461%	75	1,318	-29.630%
2026-05-27	10.7000	10.9000	10.5500	10.8500	+0.836%	40	1,266	-29.954%
2026-05-26	10.7500	10.8000	10.7500	10.7600	+6.324%	34	1,228	-29.368%
2026-05-22	10.5500	10.6000	10.1000	10.1200	-29.477%	30	1,227	-24.901%
2026-05-12	15.1000	15.1000	14.3500	14.3500	-4.333%	8	1,209	-47.038%
2026-05-11	15.0000	15.0000	15.0000	15.0000	-0.990%	5	1,209	-49.333%
2026-05-08	15.1500	15.1500	15.1500	15.1500	-2.572%	1	1,214	-49.835%
2026-05-07	15.5500	15.5500	15.5500	15.5500	+8.362%	1	1,214	-51.125%
2026-05-06	14.4500	14.4500	14.3500	14.3500	-3.497%	2	1,213	-47.038%
2026-05-01	14.5500	14.8700	14.5500	14.8700	-9.274%	12	1,215	-48.890%
2026-04-27	16.3900	16.3900	16.3900	16.3900	+3.669%	5	1,215	-53.630%
2026-04-24	15.8000	15.8100	15.8000	15.8100	+27.500%	20	1,215	-51.929%
2026-04-20	12.4000	12.4000	12.4000	12.4000	+1.224%	3	1,196	-38.710%
2026-04-17	12.8000	12.8000	12.2500	12.2500	-3.922%	14	1,196	-37.959%
2026-04-16	12.7500	12.7500	12.7500	12.7500	-0.391%	1	1,192	-40.392%
2026-04-15	12.3000	12.8000	12.3000	12.8000	+8.017%	4	1,191	-40.625%
2026-04-14	12.2000	12.2000	11.8500	11.8500	-3.265%	51	1,188	-35.865%
2026-04-13	12.2500	12.2500	12.2500	12.2500	+6.522%	3	1,188	-37.959%
2026-04-10	11.5000	11.5000	11.5000	11.5000	+3.604%	2	1,186	-33.913%
2026-04-09	10.8000	11.1500	10.8000	11.1000	+8.824%	147	1,184	-31.532%
2026-04-08	12.2000	12.3000	10.2000	10.2000	-22.727%	38	1,122	-25.490%
2026-04-07	13.6000	13.9500	13.2000	13.2000	+7.317%	10	1,087	-42.424%
2026-04-06	12.4500	12.4500	12.2000	12.3000	-3.681%	12	1,081	-38.211%
2026-04-02	12.7700	12.7700	12.7700	12.7700	+5.537%	1	1,069	-40.486%
2026-04-01	12.1000	12.2500	11.9500	12.1000	-5.469%	43	1,069	-37.190%
2026-03-31	13.0000	13.0000	12.8000	12.8000	-7.581%	2	1,036	-40.625%
2026-03-30	12.4000	13.8500	12.4000	13.8500	+9.921%	18	1,042	-45.126%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-1.563%	3	1,036	-39.683%
2026-03-26	12.8000	12.8500	12.8000	12.8000	+0.392%	4	1,033	-40.625%
2026-03-25	12.7500	12.7500	12.7500	12.7500	-12.371%	1	1,031	-40.392%
2026-03-23	14.2500	14.5500	14.2000	14.5500	-9.063%	50	1,031	-47.766%
2026-03-20	15.7000	16.0000	15.3500	16.0000	+2.236%	5	1,047	-52.500%
2026-03-19	15.6000	15.7000	15.4500	15.6500	+2.221%	90	1,047	-51.438%
2026-03-18	15.3000	15.3100	15.3000	15.3100	+6.319%	2	987	-50.359%
2026-03-17	14.2000	14.4000	14.1000	14.4000	-2.703%	20	986	-47.222%
2026-03-16	14.8500	14.8500	14.8000	14.8000	-4.207%	9	984	-48.649%
2026-03-12	15.6500	15.6500	15.4500	15.4500	+6.186%	17	982	-50.809%
2026-03-11	14.7500	14.7500	14.5500	14.5500	+5.054%	6	966	-47.766%
2026-03-10	13.9000	13.9000	13.7500	13.8500	-8.882%	6	962	-45.126%
2026-03-05	15.4000	15.4500	15.2000	15.2000	+18.750%	506	956	-50.000%
2026-03-04	12.8200	12.8200	12.8000	12.8000	+8.475%	34	451	-40.625%
2026-02-25	11.4000	11.8000	11.4000	11.8000	+5.357%	7	410	-35.593%
2026-02-24	11.4000	11.4000	11.2000	11.2000	-2.183%	3	410	-32.143%
2026-02-23	12.0000	12.0000	11.4500	11.4500	-5.372%	38	408	-33.624%
2026-02-20	12.5500	12.5500	12.1000	12.1000	-4.348%	13	390	-37.190%
2026-02-19	12.6000	12.6500	12.6000	12.6500	+0.797%	3	396	-39.921%
2026-02-18	12.5500	12.5500	12.5500	12.5500	+1.619%	3	395	-39.442%
2026-02-17	12.3500	12.4000	12.1500	12.3500	+3.782%	14	393	-38.462%
2026-02-13	12.0500	12.0500	11.9000	11.9000	-10.189%	10	395	-36.134%
2026-02-11	13.6500	13.6500	13.2500	13.2500	-6.028%	23	395	-42.642%
2026-02-10	14.3500	14.3500	14.1000	14.1000	+1.439%	23	376	-46.099%
2026-02-09	13.7500	13.9000	13.7000	13.9000	+13.469%	18	365	-45.324%
2026-02-06	11.9500	12.2500	11.9500	12.2500	-8.240%	31	365	-37.959%
2026-02-05	12.9000	13.3500	12.8500	13.3500	+10.331%	7	346	-43.071%
2026-02-04	12.1000	12.1000	12.1000	12.1000	-12.319%	25	339	-37.190%
2026-02-03	13.8000	13.8000	13.8000	13.8000	-20.461%	464	314	-44.928%
2026-01-16	17.3500	17.3500	17.3500	17.3500	-2.254%	4	57	-56.196%
2026-01-12	17.7500	17.7500	17.7500	17.7500	+9.231%	1	57	-57.183%
2026-01-08	16.2800	16.2800	16.2500	16.2500	-7.670%	40	56	-53.231%
2026-01-06	17.3000	17.6500	17.3000	17.6000	-12.000%	9	16	-56.818%
2026-01-02	19.9500	20.0000	19.9500	20.0000	+5.263%	3	8	-62.000%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-18.803%	1	5	-60.000%
2025-12-02	23.4000	23.4000	23.4000	23.4000	-30.626%	4	5	-67.521%
2025-10-09	33.6700	33.7300	33.6700	33.7300	-10.149%	2	1	-77.468%
2025-09-12	37.3900	37.5400	37.3900	37.5400	-6.337%	2	10	-79.755%
2025-07-18	40.0800	40.0800	40.0800	40.0800	+2.506%	10	10	-81.038%
2025-04-25	39.1000	39.1000	39.1000	39.1000	-9.804%	2	14	-80.563%
2025-04-09	43.3500	43.3500	43.3500	43.3500	+5.732%	1	14	-82.468%
2025-04-08	41.0000	41.0000	41.0000	41.0000	+43.608%	1	14	-81.463%
2025-03-11	28.5500	28.5500	28.5500	28.5500	+5.351%	1	14	-73.380%
2025-03-07	27.1000	27.1000	27.1000	27.1000	+16.710%	2	14	-71.956%
2025-01-15	23.2200	23.2200	23.2200	23.2200	-4.836%	1	15	-67.270%
2024-12-20	24.4000	24.4000	24.4000	24.4000	0.000%	10	15	-68.852%
2024-12-18	24.4000	24.4000	24.4000	24.4000	+4.811%	1	5	-68.852%
2024-11-25	23.2800	23.2800	23.2800	23.2800	-10.185%	1	6	-67.354%
2024-11-19	25.9200	25.9200	25.9200	25.9200	+5.710%	1	5	-70.679%
2024-11-13	24.5200	24.5200	24.5200	24.5200	+30.426%	1	4	-69.005%
2024-10-07	18.8000	18.8000	18.8000	18.8000	+21.290%	2	3	-59.574%
2024-09-25	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-50.968%