Dark

MRK20270115P50
MRK Jan 15 2027 50.00 Put (MRK270115P00050000)
option OPRA

Inactive

Aug 7, 2026

0.0400-55.556%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0400	0.0400	0.0400	0.0400	-55.556%	3	1,341	0.000%
2026-08-06	0.1900	0.1900	0.0900	0.0900	-10.000%	4	1,344	-55.556%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,345	-60.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,346	-73.333%
2026-05-29	0.2000	0.2000	0.1600	0.1600	+6.667%	2	1,346	-75.000%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-65.116%	1	1,347	-73.333%
2026-04-07	0.4300	0.4300	0.4300	0.4300	+26.471%	2	1,348	-90.698%
2026-03-26	0.3400	0.3400	0.3400	0.3400	+21.429%	1	1,350	-88.235%
2026-03-25	0.2800	0.2800	0.2800	0.2800	-37.778%	1	1,350	-85.714%
2026-03-06	0.4500	0.4500	0.4500	0.4500	+66.667%	200	1,356	-91.111%
2026-02-19	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,156	-85.185%
2026-02-18	0.3000	0.3000	0.3000	0.3000	+76.471%	1	1,155	-86.667%
2026-02-04	0.1700	0.1700	0.1700	0.1700	-29.167%	10	1,155	-76.471%
2026-02-02	0.2400	0.2400	0.2400	0.2400	-4.000%	6	1,145	-83.333%
2026-01-27	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,139	-84.000%
2026-01-26	0.2500	0.2500	0.2500	0.2500	-87.981%	5	1,134	-84.000%
2026-01-20	2.0800	2.0800	2.0800	2.0800	+89.091%	2	1,129	-98.077%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+233.333%	1	1,129	-96.364%
2026-01-06	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,128	-87.879%
2025-12-29	0.3900	0.3900	0.3400	0.3500	+2.941%	3	1,128	-88.571%
2025-12-18	0.3400	0.3400	0.3400	0.3400	-22.727%	1	1,128	-88.235%
2025-12-15	0.4400	0.4400	0.4400	0.4400	-21.429%	1	1,128	-90.909%
2025-12-09	0.5600	0.5600	0.5600	0.5600	+14.286%	1	1,129	-92.857%
2025-11-26	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,130	-91.837%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-12.698%	10	1,130	-92.727%
2025-11-20	0.2400	0.6300	0.2400	0.6300	+8.621%	2	1,130	-93.651%
2025-11-19	0.5900	0.5900	0.5800	0.5800	+5.455%	2	1,130	-93.103%
2025-11-13	0.5500	0.5500	0.5500	0.5500	-17.910%	1	1,129	-92.727%
2025-11-12	0.6700	0.6700	0.6700	0.6700	-50.000%	25	1,130	-94.030%
2025-11-10	1.3400	1.3400	1.3400	1.3400	+11.667%	1	1,148	-97.015%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+41.176%	1	1,148	-96.667%
2025-11-05	1.0100	1.0100	0.8500	0.8500	+41.667%	5	1,148	-95.294%
2025-10-31	0.6000	0.6000	0.6000	0.6000	-29.412%	1	1,152	-93.333%
2025-10-17	0.8500	0.8500	0.8500	0.8500	-17.476%	1	1,151	-95.294%
2025-10-16	1.0300	1.0300	1.0300	1.0300	+10.753%	2	1,150	-96.117%
2025-10-09	0.9300	0.9300	0.9300	0.9300	+13.415%	1	1,152	-95.699%
2025-10-02	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,151	-95.122%
2025-10-01	0.8700	0.8700	0.7500	0.7500	-44.853%	3	1,152	-94.667%
2025-09-29	1.3600	1.3600	1.3600	1.3600	+7.937%	1	1,152	-97.059%
2025-09-23	1.2600	1.2600	1.2600	1.2600	+18.868%	10	1,153	-96.825%
2025-09-17	1.0600	1.0600	1.0600	1.0600	-11.667%	20	1,163	-96.226%
2025-09-15	1.2000	1.2000	1.2000	1.2000	+4.348%	15	1,143	-96.667%
2025-09-04	1.2100	1.2100	1.1500	1.1500	+19.792%	2	1,128	-96.522%
2025-08-22	0.9600	0.9600	0.9600	0.9600	-5.882%	2	1,128	-95.833%
2025-08-21	1.0200	1.0200	1.0200	1.0200	-11.304%	2	1,130	-96.078%
2025-08-15	1.1500	1.1500	1.1500	1.1500	-8.000%	1,000	1,132	-96.522%
2025-08-14	1.2500	1.2500	1.2500	1.2500	-10.714%	1	132	-96.800%
2025-08-12	1.4000	1.4000	1.4000	1.4000	-5.405%	4	131	-97.143%
2025-08-06	1.4800	1.4800	1.4800	1.4800	+13.846%	10	127	-97.297%
2025-08-05	1.3600	1.3600	1.3000	1.3000	-16.129%	80	137	-96.923%
2025-08-04	1.5500	1.5500	1.5500	1.5500	+24.000%	1	217	-97.419%
2025-07-28	1.2500	1.2500	1.2500	1.2500	-6.015%	20	216	-96.800%
2025-07-24	1.4600	1.4600	1.3300	1.3300	-20.359%	2	196	-96.992%
2025-07-21	1.6700	1.6700	1.6700	1.6700	+20.144%	2	196	-97.605%
2025-07-10	1.3900	1.3900	1.3900	1.3900	-21.023%	1	194	-97.122%
2025-07-01	1.7600	1.7600	1.7500	1.7600	-16.981%	4	193	-97.727%
2025-06-26	2.1200	2.1200	2.1200	2.1200	+0.952%	1	197	-98.113%
2025-06-24	2.1000	2.1000	2.1000	2.1000	-9.483%	1	199	-98.095%
2025-06-23	2.3200	2.3200	2.3200	2.3200	+0.433%	1	199	-98.276%
2025-06-20	2.3100	2.3100	2.3100	2.3100	-0.431%	8	198	-98.268%
2025-06-18	2.5800	2.5800	2.2500	2.3200	+3.111%	7	199	-98.276%
2025-06-17	2.2400	2.2500	2.2400	2.2500	+2.273%	2	199	-98.222%
2025-06-16	2.3400	2.3400	2.1200	2.2000	-0.452%	7	197	-98.182%
2025-06-12	2.2100	2.2100	2.2100	2.2100	-3.493%	1	197	-98.190%
2025-06-11	2.2900	2.2900	2.2900	2.2900	-0.866%	1	197	-98.253%
2025-06-10	2.3100	2.3100	2.3100	2.3100	-6.855%	1	197	-98.268%
2025-06-09	2.4800	2.4800	2.4800	2.4800	-15.358%	1	197	-98.387%
2025-06-05	2.9300	2.9300	2.9300	2.9300	+8.118%	1	197	-98.635%
2025-06-04	2.7100	2.7100	2.7100	2.7100	-4.577%	1	197	-98.524%
2025-06-03	2.8400	2.8400	2.8400	2.8400	-3.072%	1	197	-98.592%
2025-06-02	3.1000	3.1000	2.9300	2.9300	+6.545%	2	197	-98.635%
2025-05-30	2.8800	2.8800	2.7500	2.7500	-5.822%	6	197	-98.545%
2025-05-29	2.9200	2.9200	2.9200	2.9200	+4.659%	1	196	-98.630%
2025-05-28	2.7900	2.7900	2.7900	2.7900	+1.455%	1	196	-98.566%
2025-05-27	2.7500	2.7500	2.7500	2.7500	-6.780%	1	196	-98.545%
2025-05-23	2.9500	2.9500	2.9500	2.9500	+8.059%	2	196	-98.644%
2025-05-22	2.8300	2.9100	2.7300	2.7300	+12.346%	3	196	-98.535%
2025-05-21	2.4300	2.4300	2.4300	2.4300	-11.957%	1	198	-98.354%
2025-05-20	2.7700	2.9100	2.7300	2.7600	-7.071%	4	199	-98.551%
2025-05-19	3.1200	3.1200	2.9700	2.9700	-9.174%	3	199	-98.653%
2025-05-16	3.2700	3.2700	3.2700	3.2700	+3.810%	2	202	-98.777%
2025-05-15	3.1500	3.1500	3.1500	3.1500	-0.316%	2	203	-98.730%
2025-05-14	2.6400	3.2000	2.6400	3.1600	+36.797%	6	201	-98.734%
2025-05-12	2.2000	2.4000	2.2000	2.3100	-21.429%	4	199	-98.268%
2025-05-09	2.9400	2.9400	2.9400	2.9400	+12.644%	2	199	-98.639%
2025-05-08	2.8500	2.8500	2.6100	2.6100	+1.163%	2	198	-98.467%
2025-05-07	2.5000	2.5800	2.5000	2.5800	+14.667%	2	196	-98.450%
2025-05-05	2.1800	2.2500	2.1800	2.2500	+6.132%	9	196	-98.222%
2025-05-02	2.1100	2.1200	2.1100	2.1200	-3.636%	10	203	-98.113%
2025-05-01	2.1700	2.2000	2.1300	2.2000	+3.774%	13	208	-98.182%
2025-04-30	2.1200	2.1200	2.1200	2.1200	-8.621%	1	197	-98.113%
2025-04-28	2.1800	2.3200	2.1800	2.3200	+21.466%	4	196	-98.276%
2025-04-25	1.9100	1.9100	1.9100	1.9100	-37.582%	2	198	-97.906%
2025-04-21	3.0600	3.0600	3.0600	3.0600	+9.286%	1	198	-98.693%
2025-04-17	2.6200	2.8000	2.6200	2.8000	-6.667%	2	199	-98.571%
2025-04-16	3.0000	3.0000	3.0000	3.0000	+8.696%	5	199	-98.667%
2025-04-10	2.7600	2.7600	2.7600	2.7600	-13.750%	2	194	-98.551%
2025-04-09	3.1000	3.2000	3.1000	3.2000	+12.281%	15	192	-98.750%
2025-04-08	2.8500	2.8500	2.8500	2.8500	+25.000%	13	197	-98.596%
2025-04-04	2.1000	2.2800	2.0400	2.2800	+83.871%	30	184	-98.246%
2025-04-01	1.2400	1.2400	1.2400	1.2400	-7.463%	1	195	-96.774%
2025-03-31	1.3400	1.3400	1.3400	1.3400	+9.836%	1	194	-97.015%
2025-03-25	1.2500	1.2500	1.2200	1.2200	+6.087%	7	193	-96.721%
2025-02-26	1.1500	1.1500	1.1500	1.1500	+4.545%	3	196	-96.522%
2025-02-24	1.0900	1.1000	1.0900	1.1000	-9.091%	5	193	-96.364%
2025-02-21	1.2100	1.2100	1.2100	1.2100	-10.370%	16	196	-96.694%
2025-02-20	1.3000	1.3500	1.3000	1.3500	-10.000%	2	188	-97.037%
2025-02-18	1.5100	1.5100	1.4400	1.5000	+5.634%	6	186	-97.333%
2025-02-14	1.3100	1.4500	1.3100	1.4200	+7.576%	20	170	-97.183%
2025-02-13	1.3200	1.3200	1.3200	1.3200	-10.204%	1	170	-96.970%
2025-02-12	1.1900	1.4700	1.1700	1.4700	+22.500%	13	169	-97.279%
2025-02-10	1.2000	1.2000	1.2000	1.2000	-1.639%	1	164	-96.667%
2025-02-07	1.1500	1.2200	1.1500	1.2200	+14.019%	6	163	-96.721%
2025-02-06	1.1500	1.1500	1.0700	1.0700	+1.905%	5	161	-96.262%
2025-02-05	1.0800	1.1300	1.0500	1.0500	+6.061%	10	156	-96.190%
2025-02-04	0.9500	1.1900	0.9500	0.9900	+23.750%	135	146	-95.960%
2025-01-31	0.8000	0.8000	0.8000	0.8000	-1.235%	2	16	-95.000%
2025-01-22	0.7500	0.8100	0.7500	0.8100	+14.085%	2	15	-95.062%
2024-12-30	0.7100	0.7100	0.7100	0.7100	+9.231%	1	13	-94.366%
2024-12-09	0.6500	0.6500	0.6500	0.6500	-7.143%	6	12	-93.846%
2024-12-03	0.7000	0.7000	0.7000	0.7000	-71.429%	6	6	-94.286%
2024-11-19	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-98.367%