Dark

MRK20270115P60
MRK Jan 15 2027 60.00 Put (MRK270115P00060000)
option OPRA

EOD

Sep 3, 2026

0.1200+140.000%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1200	0.1000	0.1200	+140.000%	2	718	0.000%
2026-09-01	0.1500	0.1500	0.0500	0.0500	+66.667%	14	719	+140.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-50.000%	10	718	+300.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	-60.000%	7	718	+100.000%
2026-08-20	0.1500	0.1500	0.1500	0.1500	+200.000%	7	718	-20.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-58.333%	5	716	+140.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-40.000%	1	716	0.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+150.000%	25	717	-40.000%
2026-08-04	0.0800	0.0800	0.0800	0.0800	-20.000%	2	735	+50.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-37.500%	2	736	+20.000%
2026-07-17	0.1600	0.1600	0.1600	0.1600	+14.286%	1	738	-25.000%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-30.000%	2	738	-14.286%
2026-06-29	0.1700	0.2000	0.1700	0.2000	-20.000%	2	738	-40.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-13.793%	1	738	-52.000%
2026-06-09	0.2900	0.2900	0.2900	0.2900	-14.706%	2	738	-58.621%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-10.526%	20	738	-64.706%
2026-06-01	1.2500	1.2500	0.3800	0.3800	-5.000%	20	738	-68.421%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+42.857%	40	738	-70.000%
2026-05-22	0.2800	0.2800	0.2800	0.2800	-41.667%	4	698	-57.143%
2026-05-12	0.4700	0.4800	0.4700	0.4800	-31.429%	4	698	-75.000%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+40.000%	1	697	-82.857%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	696	-76.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-6.780%	3	695	-78.182%
2026-04-01	0.5900	0.5900	0.5900	0.5900	-6.349%	1	695	-79.661%
2026-03-30	0.6500	0.7500	0.6000	0.6300	-4.545%	56	695	-80.952%
2026-03-27	0.6600	0.6600	0.6600	0.6600	-2.941%	5	647	-81.818%
2026-03-25	0.6800	0.6800	0.6800	0.6800	+36.000%	1	647	-82.353%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-16.667%	6	647	-76.000%
2026-01-22	0.5500	0.6000	0.5500	0.6000	0.000%	62	647	-80.000%
2026-01-21	0.6000	0.6000	0.6000	0.6000	0.000%	2	619	-80.000%
2026-01-20	0.8000	0.8000	0.6000	0.6000	-14.286%	3	619	-80.000%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-9.091%	1	619	-82.857%
2025-12-31	0.7300	0.7700	0.7300	0.7700	+2.667%	6	625	-84.416%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-17.582%	3	625	-84.000%
2025-12-23	0.8600	0.9100	0.8600	0.9100	-1.087%	5	625	-86.813%
2025-12-19	0.9000	0.9200	0.9000	0.9200	-19.298%	3	620	-86.957%
2025-12-08	1.1400	1.1400	1.1400	1.1400	+1.786%	3	620	-89.474%
2025-12-05	1.1200	1.1200	1.1200	1.1200	+17.895%	1	620	-89.286%
2025-12-03	0.9500	0.9500	0.9500	0.9500	-7.767%	10	619	-87.368%
2025-11-25	1.0300	1.0300	1.0300	1.0300	-1.905%	2	619	-88.350%
2025-11-24	1.2000	1.2000	1.0500	1.0500	-22.222%	2	619	-88.571%
2025-11-21	1.3700	1.3700	1.3500	1.3500	-8.784%	7	620	-91.111%
2025-11-14	1.4800	1.4800	1.4800	1.4800	+8.029%	20	621	-91.892%
2025-11-13	1.3700	1.3700	1.3700	1.3700	-24.725%	1	621	-91.241%
2025-11-07	1.8200	1.8200	1.8200	1.8200	-9.000%	3	621	-93.407%
2025-11-05	2.0200	2.0200	2.0000	2.0000	-2.439%	8	621	-94.000%
2025-11-03	2.0100	2.0500	2.0100	2.0500	+12.022%	3	629	-94.146%
2025-10-29	1.8100	1.8300	1.8100	1.8300	+4.571%	12	629	-93.443%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-2.778%	2	641	-93.143%
2025-10-22	1.8000	1.8000	1.8000	1.8000	-4.762%	1	641	-93.333%
2025-10-21	1.8600	1.8900	1.8600	1.8900	-10.000%	2	641	-93.651%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+2.439%	1	641	-94.286%
2025-10-09	2.0500	2.0500	2.0500	2.0500	+5.128%	1	641	-94.146%
2025-10-07	1.9400	1.9500	1.9400	1.9500	+8.333%	2	643	-93.846%
2025-10-03	1.9000	2.0700	1.7400	1.8000	+5.263%	12	643	-93.333%
2025-10-01	1.7100	1.7100	1.7100	1.7100	-35.714%	1	647	-92.982%
2025-09-30	2.6600	2.6600	2.6600	2.6600	-9.831%	1	646	-95.489%
2025-09-26	2.9500	2.9500	2.9500	2.9500	+10.487%	4	645	-95.932%
2025-09-22	2.6400	2.6700	2.6400	2.6700	+0.755%	7	641	-95.506%
2025-09-12	2.6500	2.6500	2.6500	2.6500	+6.000%	2	634	-95.472%
2025-09-08	2.5000	2.5000	2.5000	2.5000	-2.344%	2	632	-95.200%
2025-09-04	2.5600	2.5600	2.5600	2.5600	+4.490%	86	634	-95.313%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-8.240%	2	587	-95.102%
2025-08-28	2.6500	2.6700	2.6000	2.6700	+18.667%	6	589	-95.506%
2025-08-25	2.2500	2.2500	2.2500	2.2500	+2.273%	2	585	-94.667%
2025-08-21	2.2200	2.2200	2.0800	2.2000	-4.348%	4	587	-94.545%
2025-08-19	2.3400	2.3400	2.3000	2.3000	-11.877%	3	587	-94.783%
2025-08-15	2.6100	2.6100	2.6100	2.6100	-4.044%	2	590	-95.402%
2025-08-13	2.7500	2.7500	2.7200	2.7200	-12.258%	22	590	-95.588%
2025-08-11	3.0300	3.2000	3.0300	3.1000	+5.085%	293	588	-96.129%
2025-08-08	2.9500	2.9500	2.9500	2.9500	+1.027%	1	443	-95.932%
2025-08-05	3.0500	3.0500	2.9200	2.9200	-11.515%	11	443	-95.890%
2025-07-31	3.3000	3.3000	3.3000	3.3000	+29.412%	3	433	-96.364%
2025-07-30	2.5500	2.5500	2.5500	2.5500	-13.559%	1	433	-95.294%
2025-07-29	2.9500	2.9500	2.9500	2.9500	+7.664%	6	433	-95.932%
2025-07-28	2.7400	2.7400	2.7400	2.7400	+6.615%	1	439	-95.620%
2025-07-25	2.7900	2.7900	2.5700	2.5700	-9.187%	3	439	-95.331%
2025-07-24	2.8700	2.8700	2.8300	2.8300	-1.736%	2	439	-95.760%
2025-07-23	3.3500	3.3500	2.8800	2.8800	-11.385%	4	441	-95.833%
2025-07-22	3.3000	3.3000	3.2500	3.2500	-7.143%	2	439	-96.308%
2025-07-18	3.2000	3.5000	3.2000	3.5000	+9.034%	5	441	-96.571%
2025-07-15	3.2100	3.2100	3.2100	3.2100	+7.358%	1	442	-96.262%
2025-07-14	2.9900	2.9900	2.9900	2.9900	-4.777%	2	441	-95.987%
2025-07-11	3.1000	3.1500	3.1000	3.1400	+15.867%	246	443	-96.178%
2025-07-10	2.7100	2.7100	2.7100	2.7100	-11.148%	1	253	-95.572%
2025-07-09	3.0500	3.0500	3.0500	3.0500	-12.857%	4	253	-96.066%
2025-07-03	3.5000	3.5000	3.5000	3.5000	-12.718%	1	249	-96.571%
2025-06-30	4.0100	4.0100	4.0100	4.0100	+0.250%	1	249	-97.007%
2025-06-24	4.0000	4.0000	4.0000	4.0000	-8.046%	2	249	-97.000%
2025-06-20	4.3500	4.3500	4.3500	4.3500	-5.435%	16	251	-97.241%
2025-06-18	4.6000	4.6000	4.6000	4.6000	+4.545%	1	250	-97.391%
2025-06-17	4.3700	4.4200	4.3700	4.4000	+4.019%	5	250	-97.273%
2025-06-10	4.2300	4.2300	4.2300	4.2300	-10.000%	5	247	-97.163%
2025-06-06	4.8000	4.8300	4.7000	4.7000	-6.931%	24	247	-97.447%
2025-06-04	4.9000	5.0500	4.9000	5.0500	-7.339%	2	239	-97.624%
2025-06-03	5.4500	5.4500	5.4500	5.4500	-2.852%	4	239	-97.798%
2025-06-02	5.6200	5.6200	5.6100	5.6100	+4.082%	2	239	-97.861%
2025-05-30	5.2000	5.3900	5.2000	5.3900	-2.883%	4	241	-97.774%
2025-05-28	5.3500	5.5500	5.3500	5.5500	+9.901%	3	241	-97.838%
2025-05-27	4.9900	5.0500	4.9900	5.0500	-3.810%	2	239	-97.624%
2025-05-23	5.2500	5.2500	5.2500	5.2500	-1.869%	30	232	-97.714%
2025-05-22	5.3500	5.3500	5.3500	5.3500	+2.294%	1	232	-97.757%
2025-05-21	5.0200	5.3000	5.0200	5.2300	+3.564%	6	232	-97.706%
2025-05-20	5.0600	5.1600	5.0500	5.0500	-5.959%	27	232	-97.624%
2025-05-19	5.3900	5.6500	5.3700	5.3700	-7.093%	17	231	-97.765%
2025-05-16	5.7000	5.7800	5.7000	5.7800	-3.667%	4	230	-97.924%
2025-05-15	6.0000	6.0000	6.0000	6.0000	+3.093%	1	230	-98.000%
2025-05-14	5.5000	5.8200	5.5000	5.8200	+10.857%	6	229	-97.938%
2025-05-13	4.9000	5.2500	4.7000	5.2500	+18.243%	4	227	-97.714%
2025-05-12	4.4000	4.4400	4.1800	4.4400	-16.226%	5	224	-97.297%
2025-05-09	5.3000	5.3000	5.3000	5.3000	+20.181%	2	225	-97.736%
2025-05-07	4.4100	4.4100	4.4100	4.4100	-10.000%	1	224	-97.279%
2025-05-06	4.7000	4.9000	4.6900	4.9000	+19.512%	4	224	-97.551%
2025-05-05	4.1000	4.1000	4.1000	4.1000	+1.235%	1	222	-97.073%
2025-05-01	4.0500	4.0500	4.0500	4.0500	-5.594%	1	222	-97.037%
2025-04-28	4.1000	4.2900	4.1000	4.2900	+12.598%	4	221	-97.203%
2025-04-25	4.6800	4.8300	3.8100	3.8100	-20.625%	6	221	-96.850%
2025-04-24	4.8300	4.8300	4.1500	4.8000	-5.138%	3	222	-97.500%
2025-04-23	4.9100	5.0600	4.9100	5.0600	-2.692%	3	220	-97.628%
2025-04-22	5.5000	5.5000	5.2000	5.2000	-5.626%	2	222	-97.692%
2025-04-21	5.5100	5.5100	5.5100	5.5100	+16.000%	1	221	-97.822%
2025-04-17	4.7500	4.7500	4.7500	4.7500	-15.631%	1	222	-97.474%
2025-04-16	5.1600	5.6300	5.1000	5.6300	+17.292%	14	222	-97.869%
2025-04-14	4.5500	4.8000	4.5500	4.8000	0.000%	11	220	-97.500%
2025-04-11	4.8000	4.8000	4.8000	4.8000	-17.949%	2	210	-97.500%
2025-04-09	5.8500	5.8500	5.8500	5.8500	+11.217%	1	210	-97.949%
2025-04-08	5.2600	5.2600	5.2600	5.2600	+126.724%	15	209	-97.719%
2025-03-31	2.5400	2.5400	2.2000	2.3200	-8.661%	3	216	-94.828%
2025-03-27	2.5000	2.5400	2.5000	2.5400	+7.173%	6	216	-95.276%
2025-03-26	2.1700	2.3700	2.1700	2.3700	-2.066%	2	210	-94.937%
2025-03-25	1.9300	2.4500	1.9300	2.4200	+38.286%	9	210	-95.041%
2025-03-19	1.7500	1.7500	1.7500	1.7500	-4.372%	1	202	-93.143%
2025-03-18	1.8300	1.8300	1.8300	1.8300	+2.235%	5	203	-93.443%
2025-03-17	1.8000	1.8000	1.7700	1.7900	-14.762%	5	208	-93.296%
2025-03-14	2.1000	2.1000	2.1000	2.1000	+0.962%	2	210	-94.286%
2025-03-12	2.0800	2.0800	2.0800	2.0800	+12.432%	8	210	-94.231%
2025-03-10	1.8500	1.8500	1.8500	1.8500	-2.632%	2	202	-93.514%
2025-03-07	1.9200	1.9200	1.9000	1.9000	-11.628%	6	202	-93.684%
2025-03-05	2.1500	2.1500	2.1500	2.1500	+1.896%	2	202	-94.419%
2025-03-04	2.1600	2.1600	2.1100	2.1100	-3.211%	3	200	-94.313%
2025-02-28	2.1900	2.1900	2.1700	2.1800	-3.965%	20	199	-94.495%
2025-02-27	2.2700	2.2700	2.2700	2.2700	-8.097%	1	194	-94.714%
2025-02-26	2.3200	2.4700	2.3100	2.4700	+12.273%	6	193	-95.142%
2025-02-25	2.1000	2.2000	2.1000	2.2000	0.000%	6	193	-94.545%
2025-02-24	2.3000	2.3000	2.2000	2.2000	-9.091%	6	198	-94.545%
2025-02-21	2.5800	2.5800	2.4200	2.4200	-17.687%	20	198	-95.041%
2025-02-19	2.8500	2.9400	2.8500	2.9400	-8.125%	2	196	-95.918%
2025-02-18	3.1000	3.4600	2.8000	3.2000	+5.611%	57	196	-96.250%
2025-02-14	2.5400	3.0300	2.5400	3.0300	+11.808%	20	133	-96.040%
2025-02-13	2.6300	2.7100	2.6300	2.7100	+1.880%	8	133	-95.572%
2025-02-12	2.6600	2.6600	2.6600	2.6600	+5.976%	1	129	-95.489%
2025-02-11	2.3600	2.5400	2.3600	2.5100	+4.583%	7	128	-95.219%
2025-02-07	2.4000	2.4000	2.4000	2.4000	+1.266%	2	123	-95.000%
2025-02-06	2.2500	2.3700	2.2100	2.3700	+5.333%	4	122	-94.937%
2025-02-05	2.2000	2.3100	2.2000	2.2500	+2.273%	16	119	-94.667%
2025-02-04	2.3500	2.3500	2.1000	2.2000	+37.500%	56	108	-94.545%
2025-01-29	1.6000	1.6000	1.6000	1.6000	+30.081%	1	90	-92.500%
2025-01-27	1.2300	1.2300	1.2300	1.2300	-26.786%	1	89	-90.244%
2024-12-31	1.6800	1.6800	1.6800	1.6800	+5.000%	1	89	-92.857%
2024-12-20	1.6000	1.6000	1.6000	1.6000	+3.226%	20	89	-92.500%
2024-12-18	1.5500	1.5500	1.5500	1.5500	+10.714%	1	69	-92.258%
2024-12-16	1.4000	1.4000	1.4000	1.4000	-6.667%	1	67	-91.429%
2024-12-12	1.5000	1.5000	1.5000	1.5000	+4.895%	1	67	-92.000%
2024-12-10	1.3500	1.4300	1.3500	1.4300	-15.385%	36	68	-91.608%
2024-11-14	1.6500	1.6900	1.6500	1.6900	+6.289%	2	32	-92.899%
2024-11-04	1.5900	1.5900	1.5900	1.5900	+1.923%	1	31	-92.453%
2024-11-01	1.5600	1.5600	1.5600	1.5600	+10.638%	30	30	-92.308%
2024-10-29	1.4100	1.4100	1.4100	1.4100	+0.714%	5	15	-91.489%
2024-10-21	1.1800	1.4000	1.1800	1.4000	0.000%	3	10	-91.429%
2024-10-07	1.4000	1.4000	1.4000	1.4000	+2.190%	4	7	-91.429%
2024-10-04	1.2400	1.3700	1.2400	1.3700	0.000%	6	3	-91.241%