Dark

MRK20270115P125
MRK Jan 15 2027 125.00 Put (MRK270115P00125000)
option OPRA

EOD

Sep 3, 2026

2.45-2.778%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.6400	2.6400	2.4500	2.4500	-2.778%	5	1,715	0.000%
2026-09-02	2.5600	2.5900	2.5200	2.5200	-6.320%	8	1,716	-2.778%
2026-09-01	2.8300	2.8300	2.6900	2.6900	+5.078%	804	1,712	-8.922%
2026-08-26	2.4500	2.5600	2.4500	2.5600	+8.936%	4	1,067	-4.297%
2026-08-25	2.4300	2.4300	2.3500	2.3500	-14.545%	11	1,063	+4.255%
2026-08-24	2.8500	2.8500	2.6400	2.7500	+5.364%	317	1,064	-10.909%
2026-08-21	2.8100	2.8100	2.6100	2.6100	-18.438%	7	751	-6.130%
2026-08-20	3.0000	3.2000	2.5700	3.2000	+13.879%	73	748	-23.438%
2026-08-19	2.8900	3.1000	2.8000	2.8100	-47.477%	58	748	-12.811%
2026-08-18	4.8500	5.4000	4.8500	5.3500	+5.108%	11	718	-54.206%
2026-08-17	5.1000	5.1000	4.7500	5.0900	-9.912%	208	707	-51.866%
2026-08-14	5.1500	5.7500	5.1500	5.6500	0.000%	20	670	-56.637%
2026-08-13	5.7000	5.8000	5.6500	5.6500	-8.871%	37	668	-56.637%
2026-08-12	6.6500	6.7000	6.0000	6.2000	-8.824%	28	636	-60.484%
2026-08-11	7.1500	7.2000	6.8000	6.8000	-4.895%	30	619	-63.971%
2026-08-10	7.6000	7.6000	7.0000	7.1500	-8.333%	40	599	-65.734%
2026-08-07	8.0500	8.3000	7.8000	7.8000	-0.637%	68	565	-68.590%
2026-08-06	7.8000	8.1000	7.8000	7.8500	-0.633%	8	534	-68.790%
2026-08-05	9.0000	9.0000	7.3500	7.9000	-4.819%	13	527	-68.987%
2026-08-04	8.4000	8.6500	8.0500	8.3000	-8.791%	9	515	-70.482%
2026-08-03	8.4500	9.1000	8.4500	9.1000	+18.954%	9	506	-73.077%
2026-07-31	8.2500	8.2500	7.5500	7.6500	-4.969%	26	496	-67.974%
2026-07-30	9.0000	9.0000	8.0500	8.0500	+3.205%	58	486	-69.565%
2026-07-29	7.4800	7.8000	7.4800	7.8000	+6.849%	9	445	-68.590%
2026-07-28	6.9500	7.5500	6.9500	7.3000	-4.700%	8	436	-66.438%
2026-07-24	8.0000	8.0000	7.3500	7.6600	-7.152%	47	428	-68.016%
2026-07-23	8.4000	8.4000	7.9000	8.2500	-9.836%	34	419	-70.303%
2026-07-22	9.1000	9.1500	8.8000	9.1500	-6.633%	54	398	-73.224%
2026-07-21	10.2500	10.2500	9.8000	9.8000	-5.314%	35	353	-75.000%
2026-07-20	9.8500	10.4000	9.8500	10.3500	+8.947%	31	320	-76.329%
2026-07-17	7.8000	9.6000	7.7400	9.5000	+6.145%	28	297	-74.211%
2026-07-16	9.2500	9.2500	8.9500	8.9500	-18.265%	6	293	-72.626%
2026-07-15	10.9000	11.2000	10.9000	10.9500	-9.129%	11	293	-77.626%
2026-07-14	12.0500	12.0500	12.0500	12.0500	+9.645%	15	297	-79.668%
2026-07-13	10.9500	10.9900	10.9000	10.9900	+4.171%	10	312	-77.707%
2026-07-09	10.3500	10.7000	10.3500	10.5500	+7.107%	14	306	-76.777%
2026-07-08	9.9300	9.9300	9.8500	9.8500	+10.056%	4	301	-75.127%
2026-07-07	8.9000	9.1000	8.6000	8.9500	-8.673%	72	301	-72.626%
2026-07-06	9.7800	9.9000	9.7500	9.8000	+8.287%	5	343	-75.000%
2026-07-02	9.1500	9.2400	9.0500	9.0500	-6.218%	19	343	-72.928%
2026-07-01	9.7500	9.7500	9.6500	9.6500	+10.286%	2	343	-74.611%
2026-06-30	8.8500	9.0400	8.7000	8.7500	-8.377%	11	344	-72.000%
2026-06-26	9.2600	9.5500	9.0000	9.5500	-4.500%	40	339	-74.346%
2026-06-25	10.2500	10.2500	10.0000	10.0000	-17.355%	12	343	-75.500%
2026-06-24	12.1000	12.1000	12.1000	12.1000	-21.429%	2	335	-79.752%
2026-06-22	15.4000	15.4000	15.4000	15.4000	-4.348%	1	337	-84.091%
2026-06-18	17.2000	17.2000	16.1000	16.1000	+5.229%	2	338	-84.783%
2026-06-15	15.3000	15.3000	15.3000	15.3000	+10.072%	1	338	-83.987%
2026-06-12	13.7000	13.9000	13.5000	13.9000	-7.947%	22	340	-82.374%
2026-06-10	14.8000	15.1000	14.8000	15.1000	+5.965%	2	336	-83.775%
2026-06-08	14.2500	14.2500	14.2500	14.2500	+15.385%	1	337	-82.807%
2026-06-05	12.9000	12.9500	12.3500	12.3500	-10.377%	62	338	-80.162%
2026-06-04	13.7800	13.7800	13.7800	13.7800	-15.460%	10	306	-82.221%
2026-06-01	16.3000	16.3000	16.3000	16.3000	+19.853%	2	311	-84.969%
2026-05-27	13.6000	13.6000	13.6000	13.6000	-2.158%	3	311	-81.985%
2026-05-26	13.3000	13.9000	13.1500	13.9000	+9.449%	24	308	-82.374%
2026-05-22	12.9500	13.0000	12.6500	12.7000	-25.948%	42	302	-80.709%
2026-05-19	17.1500	17.1500	17.1500	17.1500	-7.547%	2	265	-85.714%
2026-05-18	18.5500	18.5500	18.5500	18.5500	+4.213%	2	265	-86.792%
2026-05-14	17.8000	17.8000	17.8000	17.8000	+1.714%	1	265	-86.236%
2026-05-13	18.1500	18.1500	17.5000	17.5000	-1.130%	4	264	-86.000%
2026-05-12	17.7000	17.7000	17.7000	17.7000	+0.454%	1	264	-86.158%
2026-05-04	17.6500	17.7000	17.6200	17.6200	-2.920%	46	264	-86.095%
2026-05-01	17.9500	18.1500	17.9500	18.1500	-4.222%	6	239	-86.501%
2026-04-24	18.9500	18.9500	18.9500	18.9500	+30.690%	1	239	-87.071%
2026-04-13	14.5000	14.5000	14.5000	14.5000	+3.571%	2	238	-83.103%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+2.941%	2	238	-82.500%
2026-04-09	13.6000	13.6000	13.6000	13.6000	+2.256%	3	236	-81.985%
2026-04-08	14.8500	14.8500	13.3000	13.3000	-16.300%	5	233	-81.579%
2026-04-07	15.8900	15.8900	15.8900	15.8900	+7.729%	1	234	-84.581%
2026-04-06	14.8500	14.9500	14.7500	14.7500	-1.667%	5	233	-83.390%
2026-04-01	14.6000	15.0500	14.4500	15.0000	-1.316%	43	228	-83.667%
2026-03-31	15.2000	15.2000	15.2000	15.2000	+0.330%	2	199	-83.882%
2026-03-27	15.3000	15.3000	15.1500	15.1500	-1.303%	8	197	-83.828%
2026-03-26	15.1500	15.3500	15.1500	15.3500	-15.427%	13	200	-84.039%
2026-03-20	18.3000	18.3000	18.1500	18.1500	+6.890%	2	192	-86.501%
2026-03-17	17.1000	17.1000	16.9800	16.9800	-4.874%	4	190	-85.571%
2026-03-16	17.8500	17.8500	17.8500	17.8500	-3.514%	1	190	-86.275%
2026-03-12	18.4000	18.5000	18.4000	18.5000	+11.782%	4	190	-86.757%
2026-03-10	16.5500	16.5500	16.5500	16.5500	+17.376%	1	191	-85.196%
2026-02-27	14.2500	14.2500	14.0500	14.1000	-8.442%	14	191	-82.624%
2026-02-26	15.4000	15.4000	15.4000	15.4000	+11.594%	2	188	-84.091%
2026-02-25	13.8000	13.8000	13.8000	13.8000	-5.155%	1	186	-82.246%
2026-02-20	14.8500	14.8500	14.5500	14.5500	-1.020%	9	186	-83.162%
2026-02-17	15.0000	15.0000	14.7000	14.7000	-1.010%	12	184	-83.333%
2026-02-13	14.8500	14.8500	14.8500	14.8500	-4.502%	2	194	-83.502%
2026-02-12	15.1500	15.5500	15.0500	15.5500	-3.715%	35	194	-84.244%
2026-02-11	16.3500	16.3500	15.9500	16.1500	-6.377%	30	191	-84.830%
2026-02-10	17.2500	17.2500	17.2500	17.2500	+2.374%	1	192	-85.797%
2026-02-09	15.1000	16.8500	15.1000	16.8500	+13.851%	165	191	-85.460%
2026-02-06	14.7000	14.9000	14.7000	14.8000	-3.583%	17	48	-83.446%
2026-02-05	15.0300	15.3500	14.5500	15.3500	-29.748%	31	36	-84.039%
2026-01-26	21.8500	21.8500	21.8500	21.8500	+5.811%	1	7	-88.787%
2026-01-16	20.6500	20.6500	20.6500	20.6500	+0.243%	1	7	-88.136%
2026-01-12	20.6500	20.6500	20.6000	20.6000	+3.000%	2	7	-88.107%
2026-01-08	19.5500	20.0000	19.5500	20.0000	-14.163%	2	5	-87.750%
2026-01-02	23.3000	23.3000	23.3000	23.3000	-44.444%	3	3	-89.485%
2025-08-29	41.9400	41.9400	41.9400	41.9400	-13.526%	2	2	-94.158%
2025-04-09	48.5000	48.5000	48.5000	48.5000	+8.162%	2	9	-94.948%
2025-04-08	44.8400	44.8400	44.8400	44.8400	+21.947%	1	11	-94.536%
2025-02-21	36.7700	36.7700	36.7700	36.7700	-16.716%	2	11	-93.337%
2025-02-18	44.1500	44.1500	44.1500	44.1500	+45.183%	1	10	-94.451%
2024-11-15	30.4100	30.4100	30.4100	30.4100	+45.086%	4	10	-91.943%
2024-10-09	21.0000	21.0000	20.9300	20.9600	+27.805%	6	8	-88.311%
2024-09-18	16.4000	16.4000	16.4000	16.4000	0.000%	2	2	-85.061%