Dark

MRK20270115P65
MRK Jan 15 2027 65.00 Put (MRK270115P00065000)
option OPRA

Inactive

Jun 30, 2026

0.2300-8.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4700	0.4700	0.2300	0.2300	-8.000%	3	1,362	0.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,361	-8.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-16.667%	3	1,362	-23.333%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-34.545%	2	1,365	-36.111%
2026-06-12	0.5500	0.5500	0.5500	0.5500	+41.026%	2	1,365	-58.182%
2026-06-09	0.3900	0.3900	0.3900	0.3900	-7.143%	1	1,367	-41.026%
2026-06-08	0.3500	0.4200	0.3500	0.4200	-10.638%	3	1,366	-45.238%
2026-06-03	0.4500	0.4700	0.4500	0.4700	+2.174%	13	1,369	-51.064%
2026-06-01	0.4600	0.4600	0.4600	0.4600	-16.364%	1	1,369	-50.000%
2026-05-20	0.5500	0.5500	0.5500	0.5500	+3.774%	3	1,368	-58.182%
2026-05-19	0.5300	0.5300	0.5300	0.5300	-11.667%	1	1,367	-56.604%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,367	-61.667%
2026-05-12	0.7400	0.7400	0.7400	0.7400	-13.953%	2	1,367	-68.919%
2026-04-21	0.7500	0.8600	0.7500	0.8600	+14.667%	3	1,362	-73.256%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-10.714%	4	1,362	-69.333%
2026-04-08	0.8400	0.8400	0.8400	0.8400	-11.579%	3	1,366	-72.619%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+26.667%	1	1,363	-75.789%
2026-03-31	0.7500	0.7500	0.7500	0.7500	-16.667%	2	1,362	-69.333%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-1.099%	5	1,360	-74.444%
2026-03-25	0.9100	0.9100	0.9100	0.9100	-4.211%	1	1,365	-74.725%
2026-03-16	0.9500	0.9500	0.9500	0.9500	+5.556%	5	1,366	-75.789%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,361	-74.444%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+33.333%	5	1,360	-77.000%
2026-03-10	0.5000	0.7500	0.5000	0.7500	-1.316%	2	1,355	-69.333%
2026-02-24	0.7600	0.7600	0.7600	0.7600	+1.333%	26	1,353	-69.737%
2026-02-02	0.7500	0.7500	0.7500	0.7500	-21.053%	5	1,353	-69.333%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-5.000%	4	1,358	-75.789%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+14.943%	1	1,362	-77.000%
2026-01-09	0.5500	0.8700	0.5500	0.8700	-1.136%	99	1,363	-73.563%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-23.478%	1	1,382	-73.864%
2026-01-02	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,382	-80.000%
2025-12-31	1.0900	1.1300	1.0900	1.1300	+8.654%	6	1,385	-79.646%
2025-12-30	0.9600	1.0400	0.9600	1.0400	-13.333%	2	1,385	-77.885%
2025-12-23	1.1000	1.2000	1.1000	1.2000	-8.397%	2	1,383	-80.833%
2025-12-15	1.3100	1.3100	1.3100	1.3100	-16.026%	3	1,381	-82.443%
2025-12-09	1.3500	1.6000	1.3500	1.5600	+20.930%	4	1,381	-85.256%
2025-12-03	1.2900	1.2900	1.2900	1.2900	-9.790%	1	1,378	-82.171%
2025-12-02	1.3500	1.4300	1.3500	1.4300	+3.623%	7	1,377	-83.916%
2025-12-01	1.4400	1.4400	1.3800	1.3800	-4.828%	8	1,380	-83.333%
2025-11-26	1.4500	1.4500	1.4500	1.4500	-8.805%	1	1,386	-84.138%
2025-11-24	1.6700	1.6700	1.5900	1.5900	-10.169%	23	1,386	-85.535%
2025-11-21	1.8200	1.8200	1.6500	1.7700	-9.694%	33	1,406	-87.006%
2025-11-19	1.9600	1.9600	1.9600	1.9600	-2.970%	1	1,438	-88.265%
2025-11-17	1.9500	2.0200	1.9500	2.0200	-2.415%	2	1,439	-88.614%
2025-11-11	2.0700	2.0700	2.0700	2.0700	-31.000%	3	1,436	-88.889%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+4.895%	30	1,436	-92.333%
2025-11-03	2.8600	2.8600	2.8600	2.8600	+1.418%	6	1,436	-91.958%
2025-10-30	2.8000	2.8200	2.8000	2.8200	+11.905%	4	1,436	-91.844%
2025-10-29	2.5200	2.5200	2.5200	2.5200	-1.563%	30	1,432	-90.873%
2025-10-27	2.5600	2.5600	2.5600	2.5600	-5.185%	1	1,462	-91.016%
2025-10-21	2.7000	2.7000	2.7000	2.7000	-6.897%	10	1,462	-91.481%
2025-10-20	2.9000	2.9000	2.9000	2.9000	-4.605%	1	1,472	-92.069%
2025-10-14	3.0400	3.0400	3.0400	3.0400	+3.051%	4	1,473	-92.434%
2025-10-10	2.9500	2.9500	2.9500	2.9500	+5.357%	1	1,477	-92.203%
2025-10-08	2.8000	2.8000	2.8000	2.8000	+5.660%	1	1,478	-91.786%
2025-10-02	2.6500	2.6500	2.6500	2.6500	+11.814%	51	1,477	-91.321%
2025-10-01	3.0000	3.0000	2.2300	2.3700	-2.469%	27	1,526	-90.295%
2025-09-30	3.8000	3.8000	2.4300	2.4300	-42.824%	2	1,507	-90.535%
2025-09-29	4.2500	4.2500	4.2500	4.2500	+2.410%	2	1,507	-94.588%
2025-09-26	4.2500	4.2500	4.1500	4.1500	-4.598%	332	1,507	-94.458%
2025-09-25	4.6900	4.6900	4.2500	4.3500	+5.839%	597	1,273	-94.713%
2025-09-23	4.1100	4.1100	4.1100	4.1100	+6.753%	1	709	-94.404%
2025-09-22	3.8500	3.8500	3.8500	3.8500	0.000%	6	708	-94.026%
2025-09-19	3.9500	3.9500	3.8100	3.8500	-2.532%	27	702	-94.026%
2025-09-16	3.9200	3.9500	3.9200	3.9500	+6.183%	12	686	-94.177%
2025-09-15	3.6500	3.7200	3.6500	3.7200	+3.333%	2	674	-93.817%
2025-09-12	3.5500	3.6000	3.5500	3.6000	-1.370%	18	679	-93.611%
2025-09-08	3.4500	3.6500	3.4500	3.6500	+7.353%	2	676	-93.699%
2025-09-05	3.4000	3.4000	3.4000	3.4000	-6.849%	12	675	-93.235%
2025-09-04	3.6500	3.6500	3.6500	3.6500	+4.286%	1	673	-93.699%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-7.895%	15	673	-93.429%
2025-08-28	3.7000	3.8000	3.7000	3.8000	+7.042%	12	658	-93.947%
2025-08-27	3.5500	3.5500	3.5500	3.5500	+19.128%	2	653	-93.521%
2025-08-22	2.9800	2.9800	2.9800	2.9800	-12.353%	15	651	-92.282%
2025-08-20	3.2100	3.4000	3.2100	3.4000	+3.659%	41	651	-93.235%
2025-08-19	3.2900	3.2900	3.2800	3.2800	-7.606%	2	637	-92.988%
2025-08-15	3.6500	3.6500	3.5500	3.5500	-16.667%	24	637	-93.521%
2025-08-12	4.2600	4.2600	4.2600	4.2600	-0.467%	2	627	-94.601%
2025-08-11	4.2800	4.2800	4.2800	4.2800	+0.706%	10	625	-94.626%
2025-08-05	4.2500	4.2500	4.2500	4.2500	-11.458%	1	615	-94.588%
2025-08-01	4.8000	4.8500	4.6000	4.8000	+33.333%	62	614	-95.208%
2025-07-30	3.6000	3.6000	3.6000	3.6000	-8.861%	1	597	-93.611%
2025-07-29	4.6000	4.6000	3.9500	3.9500	+3.675%	11	598	-94.177%
2025-07-28	3.8100	3.8100	3.8100	3.8100	+5.833%	1	598	-93.963%
2025-07-25	3.8000	3.8000	3.6000	3.6000	-25.000%	2	597	-93.611%
2025-07-21	4.8000	4.8000	4.8000	4.8000	0.000%	1	597	-95.208%
2025-07-18	4.8000	4.8000	4.8000	4.8000	-3.614%	344	597	-95.208%
2025-07-07	4.9800	4.9800	4.9800	4.9800	+3.750%	4	253	-95.382%
2025-07-03	5.0000	5.0000	4.8000	4.8000	-12.409%	41	234	-95.208%
2025-06-30	5.4800	5.4800	5.4800	5.4800	-6.325%	2	234	-95.803%
2025-06-17	5.8500	5.8500	5.8500	5.8500	+7.339%	1	232	-96.068%
2025-06-13	5.4000	5.4500	5.4000	5.4500	-7.313%	10	233	-95.780%
2025-06-11	5.7200	5.8800	5.7200	5.8800	-5.161%	2	235	-96.088%
2025-06-09	5.9800	6.2000	5.9800	6.2000	-6.767%	3	235	-96.290%
2025-06-05	6.6500	6.6500	6.6500	6.6500	0.000%	2	234	-96.541%
2025-06-04	6.6000	6.6500	6.6000	6.6500	-5.674%	3	232	-96.541%
2025-06-03	7.0500	7.1500	6.9500	7.0500	-3.951%	13	232	-96.738%
2025-06-02	7.1500	7.3500	7.1500	7.3400	+4.113%	4	232	-96.866%
2025-05-28	7.0500	7.0500	7.0500	7.0500	+4.444%	1	232	-96.738%
2025-05-23	6.8000	6.8700	6.7000	6.7500	-1.171%	20	234	-96.593%
2025-05-22	6.6600	6.8900	6.6600	6.8300	+0.441%	4	234	-96.633%
2025-05-21	6.6600	6.9400	6.6600	6.8000	-1.449%	3	234	-96.618%
2025-05-20	6.9000	6.9000	6.9000	6.9000	-8.609%	1	233	-96.667%
2025-05-16	7.5500	7.5500	7.5500	7.5500	-3.205%	2	232	-96.954%
2025-05-15	7.8000	7.8000	7.8000	7.8000	+3.311%	32	233	-97.051%
2025-05-14	7.2500	7.6000	7.2500	7.5500	+21.774%	80	223	-96.954%
2025-05-13	6.2000	6.2000	6.2000	6.2000	+7.081%	1	169	-96.290%
2025-05-12	5.6800	5.8200	5.6800	5.7900	-8.819%	4	170	-96.028%
2025-05-08	6.3000	6.3500	6.3000	6.3500	+1.438%	5	170	-96.378%
2025-05-07	6.1600	6.2600	6.1600	6.2600	-0.949%	2	166	-96.326%
2025-05-06	6.3200	6.3200	6.3200	6.3200	+17.037%	1	166	-96.361%
2025-05-05	5.4000	5.4000	5.4000	5.4000	+3.846%	1	166	-95.741%
2025-04-30	5.2000	5.2000	5.2000	5.2000	-7.801%	2	166	-95.577%
2025-04-28	5.4200	5.6400	5.4200	5.6400	-11.181%	2	168	-95.922%
2025-04-25	6.4000	6.4000	6.2000	6.3500	+1.763%	54	168	-96.378%
2025-04-24	6.4000	6.4000	6.2400	6.2400	-5.740%	4	144	-96.314%
2025-04-23	6.4400	6.6200	6.4400	6.6200	-5.429%	2	141	-96.526%
2025-04-22	7.0000	7.0000	7.0000	7.0000	+2.790%	3	143	-96.714%
2025-04-21	7.2000	7.2400	6.8100	6.8100	+4.128%	3	140	-96.623%
2025-04-17	6.4000	6.5400	6.4000	6.5400	+16.786%	2	142	-96.483%
2025-04-15	5.6000	5.6000	5.6000	5.6000	-21.569%	1	142	-95.893%
2025-04-10	6.2000	7.1400	6.2000	7.1400	-2.857%	9	141	-96.779%
2025-04-09	7.3500	7.3500	7.3500	7.3500	+6.214%	4	135	-96.871%
2025-04-08	6.9200	6.9200	6.9200	6.9200	+15.141%	1	131	-96.676%
2025-04-07	6.0100	6.0100	6.0100	6.0100	+23.918%	1	131	-96.173%
2025-04-04	4.6000	4.8500	4.6000	4.8500	+24.359%	34	132	-95.258%
2025-04-03	3.7000	3.9000	3.7000	3.9000	+6.849%	2	147	-94.103%
2025-04-01	3.5200	3.6500	3.5200	3.6500	+12.308%	3	147	-93.699%
2025-03-31	3.3100	3.3200	3.2500	3.2500	-1.515%	3	145	-92.923%
2025-03-28	3.3000	3.3000	3.3000	3.3000	-5.714%	6	145	-93.030%
2025-03-27	3.4000	3.5000	3.4000	3.5000	+7.362%	6	144	-93.429%
2025-03-26	3.1500	3.2600	3.0200	3.2600	-4.118%	3	143	-92.945%
2025-03-25	3.4000	3.4000	3.4000	3.4000	+31.783%	1	144	-93.235%
2025-03-19	2.5800	2.5800	2.5800	2.5800	+1.176%	2	145	-91.085%
2025-03-17	2.5600	2.5600	2.5500	2.5500	-5.204%	2	145	-90.980%
2025-03-14	2.6000	2.6900	2.6000	2.6900	+19.556%	4	147	-91.450%
2025-03-12	2.9700	2.9700	2.2500	2.2500	-10.714%	10	148	-89.778%
2025-03-07	2.7100	2.7100	2.5100	2.5200	-17.647%	220	152	-90.873%
2025-03-05	2.9200	3.0600	2.9200	3.0600	+3.729%	2	245	-92.484%
2025-03-04	2.9400	2.9500	2.9400	2.9500	-3.909%	2	245	-92.203%
2025-02-28	3.0000	3.0700	3.0000	3.0700	-8.358%	6	246	-92.508%
2025-02-26	3.1600	3.3500	3.1600	3.3500	+9.836%	2	248	-93.134%
2025-02-25	2.9300	3.0600	2.9200	3.0500	0.000%	19	248	-92.459%
2025-02-24	3.1100	3.1100	3.0500	3.0500	-25.610%	2	247	-92.459%
2025-02-18	4.3500	4.3500	4.0800	4.1000	0.000%	10	246	-94.390%
2025-02-14	3.7000	4.2000	3.7000	4.1000	+10.811%	92	192	-94.390%
2025-02-13	3.7200	3.7200	3.7000	3.7000	+5.714%	3	192	-93.784%
2025-02-11	3.5000	3.5000	3.5000	3.5000	+0.865%	40	190	-93.429%
2025-02-10	3.2500	3.5000	3.2500	3.4700	+7.430%	58	150	-93.372%
2025-02-07	2.4300	3.2300	2.4300	3.2300	+3.195%	4	93	-92.879%
2025-02-06	3.1200	3.2600	3.0500	3.1300	+0.968%	7	92	-92.652%
2025-02-05	2.8500	3.1000	2.8500	3.1000	+8.392%	2	87	-92.581%
2025-02-04	3.0000	3.2000	2.8200	2.8600	+28.829%	59	86	-91.958%
2025-01-29	2.2200	2.2200	2.2200	2.2200	+2.778%	1	29	-89.640%
2025-01-28	2.1600	2.1600	2.1600	2.1600	-2.703%	1	29	-89.352%
2025-01-24	2.2200	2.2200	2.2200	2.2200	-3.478%	6	28	-89.640%
2025-01-22	2.3000	2.3000	2.3000	2.3000	+0.437%	2	27	-90.000%
2025-01-21	2.1600	2.2900	2.1600	2.2900	+15.657%	2	25	-89.956%
2024-12-26	1.9800	1.9800	1.9800	1.9800	-1.980%	2	25	-88.384%
2024-12-24	2.0200	2.0200	2.0200	2.0200	-2.885%	1	22	-88.614%
2024-11-26	2.0800	2.0800	2.0800	2.0800	-10.730%	1	22	-88.942%
2024-11-19	2.3300	2.3300	2.3300	2.3300	+2.643%	1	23	-90.129%
2024-11-15	2.2700	2.2700	2.2700	2.2700	+11.823%	2	22	-89.868%
2024-11-13	2.1400	2.1400	2.0300	2.0300	-5.140%	11	21	-88.670%
2024-10-31	2.1800	2.1800	2.1400	2.1400	+24.419%	5	10	-89.252%
2024-10-18	1.7200	1.7200	1.7200	1.7200	-1.714%	4	5	-86.628%
2024-10-14	1.7500	1.7500	1.7500	1.7500	+21.528%	2	3	-86.857%
2024-09-24	1.4400	1.4400	1.4400	1.4400	0.000%	1	1	-84.028%