Dark

MRK20270115P70
MRK Jan 15 2027 70.00 Put (MRK270115P00070000)
option OPRA

EOD

Jul 21, 2026

0.2900-3.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2900	0.2900	0.2900	0.2900	-3.333%	1	4,336	0.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-26.829%	3	4,337	-3.333%
2026-07-14	0.4100	0.4100	0.4100	0.4100	+10.811%	2	4,340	-29.268%
2026-07-06	0.3400	0.3700	0.3400	0.3700	-7.500%	99	4,340	-21.622%
2026-07-01	0.4000	0.4000	0.4000	0.4000	+53.846%	11	4,348	-27.500%
2026-06-30	0.5700	0.5700	0.2600	0.2600	-31.579%	13	4,348	+11.538%
2026-06-29	0.3800	0.3800	0.3800	0.3800	-29.630%	4	4,348	-23.684%
2026-06-23	0.5400	0.5400	0.5400	0.5400	-22.857%	2	4,352	-46.296%
2026-06-18	0.7300	0.7300	0.7000	0.7000	+14.754%	5	4,353	-58.571%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-4.688%	2	4,353	-52.459%
2026-06-11	0.6600	0.6600	0.6400	0.6400	+8.475%	2	4,353	-54.688%
2026-06-08	0.6000	0.6000	0.5900	0.5900	-3.279%	5	4,353	-50.847%
2026-06-05	0.6100	0.6100	0.6100	0.6100	-24.691%	1	4,349	-52.459%
2026-06-04	0.8100	0.8100	0.8100	0.8100	+22.727%	1	4,349	-64.198%
2026-06-03	0.6600	0.6600	0.6600	0.6600	0.000%	1	4,349	-56.061%
2026-05-29	0.6600	0.6600	0.6600	0.6600	+6.452%	1	4,350	-56.061%
2026-05-28	0.6200	0.6200	0.6200	0.6200	+1.639%	1	4,350	-53.226%
2026-05-27	0.6100	0.6100	0.6100	0.6100	-7.576%	10	4,350	-52.459%
2026-05-22	0.6600	0.6600	0.6600	0.6600	0.000%	5	4,360	-56.061%
2026-05-19	0.6600	0.6600	0.6600	0.6600	-23.256%	1	4,360	-56.061%
2026-05-15	0.8600	0.8600	0.8600	0.8600	-11.340%	4	4,361	-66.279%
2026-05-04	0.9700	0.9700	0.9700	0.9700	-3.000%	1	4,361	-70.103%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-18.699%	10	4,360	-71.000%
2026-04-27	1.2200	1.2700	1.2200	1.2300	+9.821%	101	4,350	-76.423%
2026-04-24	1.1200	1.1200	1.1200	1.1200	+12.000%	10	4,318	-74.107%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-10.714%	2	4,308	-71.000%
2026-04-08	1.1200	1.1200	1.1200	1.1200	+3.704%	3	4,306	-74.107%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-1.818%	10	4,309	-73.148%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-12.698%	10	4,309	-73.636%
2026-03-18	1.2500	1.2600	1.2500	1.2600	-1.563%	1,242	5,519	-76.984%
2026-03-17	1.2500	1.2800	1.2200	1.2800	-5.185%	20	4,703	-77.344%
2026-03-12	1.3800	1.3800	1.3500	1.3500	+7.143%	41	4,693	-78.519%
2026-03-10	1.2600	1.2700	1.2600	1.2600	-11.888%	5	4,692	-76.984%
2026-03-06	1.5200	1.5200	1.4300	1.4300	-26.667%	2	4,695	-79.720%
2026-03-04	1.1700	1.9500	1.1700	1.9500	+24.204%	2	4,695	-85.128%
2026-03-03	1.5700	1.5700	1.5700	1.5700	+74.444%	1	4,695	-81.529%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-10.000%	1	4,694	-67.778%
2026-02-18	1.0000	1.0000	1.0000	1.0000	+5.263%	20	4,694	-71.000%
2026-02-13	0.9500	0.9500	0.9500	0.9500	-2.062%	1	4,695	-69.474%
2026-02-06	0.9700	0.9700	0.9700	0.9700	-11.818%	3	4,695	-70.103%
2026-02-05	1.1500	1.3400	0.9000	1.1000	+34.146%	17	4,692	-73.636%
2026-02-04	0.8500	0.9100	0.8200	0.8200	-12.766%	11	4,693	-64.634%
2026-02-03	1.3400	1.3400	0.8200	0.9400	-14.545%	17	4,701	-69.149%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-15.385%	1	4,710	-73.636%
2026-01-27	1.3000	1.3000	1.3000	1.3000	+8.333%	1	4,711	-77.692%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-4.000%	1	4,710	-75.833%
2026-01-20	1.2200	1.2500	1.2200	1.2500	+11.607%	50	4,709	-76.800%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-16.418%	1	4,659	-74.107%
2026-01-05	1.3900	1.3900	1.3300	1.3400	-11.258%	7	4,664	-78.358%
2026-01-02	1.5100	1.5100	1.5100	1.5100	+0.667%	10	4,664	-80.795%
2025-12-31	1.5000	1.5000	1.5000	1.5000	0.000%	7	4,674	-80.667%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-4.459%	1	4,674	-80.667%
2025-12-24	1.5600	1.5700	1.5600	1.5700	-3.681%	9	4,675	-81.529%
2025-12-22	1.6300	1.6300	1.6300	1.6300	-18.500%	35	4,675	-82.209%
2025-12-18	1.9200	2.0000	1.9200	2.0000	0.000%	11	4,710	-85.500%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-1.478%	2	4,700	-85.500%
2025-12-16	1.9000	2.0300	1.8900	2.0300	+10.326%	29	4,702	-85.714%
2025-12-15	1.8400	1.9400	1.8300	1.8400	-10.244%	30	4,677	-84.239%
2025-12-12	2.0500	2.0500	2.0500	2.0500	-2.381%	4	4,672	-85.854%
2025-12-11	2.1700	2.1700	2.1000	2.1000	-4.977%	11	4,676	-86.190%
2025-12-10	2.2100	2.2100	2.2100	2.2100	+3.756%	1	4,676	-86.878%
2025-12-09	2.1500	2.3400	2.1300	2.1300	+7.035%	6	4,676	-86.385%
2025-12-05	1.9900	2.0300	1.9900	1.9900	+11.798%	3	4,670	-85.427%
2025-12-01	1.7800	1.7900	1.7800	1.7800	-6.316%	4	4,669	-83.708%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-8.213%	6	4,672	-84.737%
2025-11-25	2.1000	2.1000	2.0600	2.0700	-7.589%	11	4,672	-85.990%
2025-11-24	2.2400	2.2400	2.2400	2.2400	-1.322%	10	4,675	-87.054%
2025-11-21	2.4700	2.4700	2.2700	2.2700	-13.688%	30	4,665	-87.225%
2025-11-20	2.6300	2.6300	2.3500	2.6300	+1.938%	9	4,661	-88.973%
2025-11-18	2.6300	2.6300	2.5800	2.5800	-8.185%	2	4,661	-88.760%
2025-11-17	2.8400	2.8400	2.7700	2.8100	-1.404%	5	4,661	-89.680%
2025-11-14	2.8800	2.9700	2.7000	2.8500	-3.390%	146	4,664	-89.825%
2025-11-12	3.3000	3.3000	2.9500	2.9500	-7.813%	38	4,674	-90.169%
2025-11-11	3.3800	3.4000	3.2000	3.2000	-21.951%	14	4,674	-90.938%
2025-11-06	4.1000	4.1000	4.1000	4.1000	0.000%	1	4,681	-92.927%
2025-11-03	4.2700	4.3000	4.1000	4.1000	+10.512%	16	4,672	-92.927%
2025-10-31	4.1600	4.1600	3.7100	3.7100	+1.644%	3	4,672	-92.183%
2025-10-28	3.6500	3.6500	3.6500	3.6500	+1.389%	10	4,672	-92.055%
2025-10-27	3.6000	3.6000	3.6000	3.6000	-5.263%	5	4,667	-91.944%
2025-10-22	3.8000	3.8000	3.8000	3.8000	-1.299%	3	4,667	-92.368%
2025-10-21	3.9000	3.9000	3.8500	3.8500	-16.304%	11	4,667	-92.468%
2025-10-17	4.6000	4.6000	4.6000	4.6000	+16.456%	1	4,658	-93.696%
2025-10-16	3.9500	3.9500	3.9500	3.9500	-12.222%	3	4,658	-92.658%
2025-10-15	4.3000	4.6200	4.3000	4.5000	+3.448%	19	4,658	-93.556%
2025-10-10	4.3500	4.3500	4.3500	4.3500	+14.474%	10	4,657	-93.333%
2025-10-09	3.8800	3.8800	3.8000	3.8000	-5.000%	6	4,653	-92.368%
2025-10-08	4.0000	4.1000	4.0000	4.0000	+2.564%	205	4,658	-92.750%
2025-10-07	3.7000	3.9000	3.7000	3.9000	+5.405%	11	4,478	-92.564%
2025-10-06	3.6500	3.7000	3.6500	3.7000	+6.628%	19	4,478	-92.162%
2025-10-03	3.9700	3.9700	3.4700	3.4700	-3.611%	4	4,459	-91.643%
2025-10-02	3.5000	3.6500	3.5000	3.6000	+5.882%	17	4,459	-91.944%
2025-10-01	3.8000	3.8000	3.4000	3.4000	-28.421%	18	4,463	-91.471%
2025-09-30	5.3500	5.3500	4.7500	4.7500	-19.492%	13	4,464	-93.895%
2025-09-29	5.8500	5.9000	5.8500	5.9000	+1.724%	19	4,466	-95.085%
2025-09-26	5.9600	5.9600	5.7500	5.8000	-4.132%	52	4,464	-95.000%
2025-09-25	5.9000	6.0500	5.9000	6.0500	+8.036%	55	4,516	-95.207%
2025-09-23	5.3000	5.6000	5.3000	5.6000	+7.692%	213	4,461	-94.821%
2025-09-22	5.1500	5.2000	5.1500	5.2000	+2.362%	6	4,256	-94.423%
2025-09-19	5.0600	5.1400	5.0500	5.0800	-6.789%	71	4,255	-94.291%
2025-09-17	5.1000	5.4500	5.1000	5.4500	+0.926%	428	4,225	-94.679%
2025-09-16	5.3500	5.4500	5.3500	5.4000	+0.935%	4	3,803	-94.630%
2025-09-15	5.1500	5.3500	5.1500	5.3500	+11.458%	315	3,799	-94.579%
2025-09-05	4.6500	4.8000	4.6500	4.8000	+8.352%	2	3,513	-93.958%
2025-09-04	5.0500	5.0500	4.4300	4.4300	-8.660%	2	3,513	-93.454%
2025-09-03	4.6000	4.8500	4.6000	4.8500	-1.020%	99	3,512	-94.021%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-3.922%	1	3,480	-94.082%
2025-08-28	5.1000	5.1000	5.1000	5.1000	+22.892%	42	3,480	-94.314%
2025-08-22	4.3000	4.3000	4.1500	4.1500	-3.488%	43	3,438	-93.012%
2025-08-21	4.3500	4.3500	4.3000	4.3000	-10.417%	3	3,428	-93.256%
2025-08-20	4.5500	4.8000	4.5500	4.8000	-2.041%	105	3,431	-93.958%
2025-08-18	5.0400	5.0400	4.8500	4.9000	+1.031%	27	3,441	-94.082%
2025-08-15	5.0000	5.0000	4.8500	4.8500	-10.185%	14	3,441	-94.021%
2025-08-13	5.4000	5.4000	5.4000	5.4000	-10.000%	14	3,441	-94.630%
2025-08-11	6.0000	6.0000	6.0000	6.0000	-4.153%	1	3,441	-95.167%
2025-08-07	6.2100	6.2600	6.2100	6.2600	+7.376%	2	3,440	-95.367%
2025-08-06	5.8300	5.8300	5.8300	5.8300	-14.265%	20	3,440	-95.026%
2025-07-31	6.8000	6.8000	6.8000	6.8000	+37.374%	50	3,420	-95.735%
2025-07-30	4.9000	4.9500	4.9000	4.9500	-6.604%	20	3,470	-94.141%
2025-07-29	6.4000	6.4000	5.3000	5.3000	+3.922%	3	3,470	-94.528%
2025-07-28	5.1000	5.1000	5.1000	5.1000	+0.990%	8	3,469	-94.314%
2025-07-25	4.8000	5.0500	4.8000	5.0500	-3.442%	5	3,461	-94.257%
2025-07-24	5.2300	5.2300	5.2300	5.2300	-20.153%	2	3,458	-94.455%
2025-07-21	6.5500	6.5500	6.5500	6.5500	+11.966%	5	3,458	-95.573%
2025-07-16	5.9000	5.9000	5.8500	5.8500	+2.452%	308	3,453	-95.043%
2025-07-15	5.9500	5.9500	5.0000	5.7100	-12.824%	12	3,145	-94.921%
2025-07-07	6.5500	6.5500	6.5500	6.5500	+1.708%	5	3,133	-95.573%
2025-07-01	6.4400	6.4400	6.4400	6.4400	-9.296%	10	3,138	-95.497%
2025-06-30	7.1800	7.1800	7.1000	7.1000	-4.054%	3	3,128	-95.915%
2025-06-26	7.4000	7.4000	7.4000	7.4000	-1.987%	1	3,125	-96.081%
2025-06-23	7.5500	7.5500	7.5500	7.5500	-3.822%	2	3,126	-96.159%
2025-06-18	7.8500	7.8500	7.8500	7.8500	+3.289%	2	3,126	-96.306%
2025-06-17	7.6000	7.6000	7.6000	7.6000	+2.981%	2	3,126	-96.184%
2025-06-10	7.3800	7.3800	7.3800	7.3800	-4.774%	1	3,126	-96.070%
2025-06-09	7.9000	7.9000	7.7500	7.7500	-9.884%	51	3,127	-96.258%
2025-06-05	8.6000	8.6000	8.6000	8.6000	+4.878%	5	3,076	-96.628%
2025-06-04	8.1500	8.2500	8.1500	8.2000	-8.889%	91	2,987	-96.463%
2025-06-03	9.0000	9.0000	9.0000	9.0000	-3.743%	2	2,987	-96.778%
2025-06-02	9.2000	9.3500	9.2000	9.3500	+6.250%	2	2,986	-96.898%
2025-05-30	8.8000	8.8000	8.8000	8.8000	+3.165%	4	2,986	-96.705%
2025-05-27	8.5300	8.5300	8.5300	8.5300	-3.288%	2	2,984	-96.600%
2025-05-23	8.6500	8.8200	8.6500	8.8200	-1.453%	4	2,986	-96.712%
2025-05-22	9.0000	9.0000	8.8500	8.9500	+2.874%	823	2,986	-96.760%
2025-05-21	8.5000	8.7000	8.5000	8.7000	-1.136%	2	2,446	-96.667%
2025-05-20	8.6000	8.8000	8.6000	8.8000	-5.376%	2,001	2,446	-96.705%
2025-05-16	9.4500	9.4500	9.3000	9.3000	-7.000%	204	686	-96.882%
2025-05-15	10.0000	10.0000	10.0000	10.0000	+1.523%	1	584	-97.100%
2025-05-14	9.2000	9.8500	9.2000	9.8500	+31.509%	8	583	-97.056%
2025-05-12	7.2800	7.4900	7.2800	7.4900	-16.778%	2	575	-96.128%
2025-05-09	9.0000	9.0000	9.0000	9.0000	+7.784%	2	575	-96.778%
2025-05-08	8.2500	8.3500	8.2500	8.3500	0.000%	250	574	-96.527%
2025-05-06	7.7000	8.3500	7.7000	8.3500	+24.627%	2	324	-96.527%
2025-05-02	6.7500	6.7500	6.7000	6.7000	-6.294%	48	322	-95.672%
2025-04-28	7.1500	7.1500	7.1500	7.1500	-0.418%	16	324	-95.944%
2025-04-25	7.1800	7.1800	7.1800	7.1800	-12.439%	30	340	-95.961%
2025-04-24	8.6000	8.6000	8.2000	8.2000	-3.529%	4	355	-96.463%
2025-04-23	8.9500	8.9500	8.4800	8.5000	-2.857%	3	353	-96.588%
2025-04-22	8.7000	8.7500	8.7000	8.7500	-5.711%	2	356	-96.686%
2025-04-21	9.2800	9.2800	9.2800	9.2800	-1.066%	1	357	-96.875%
2025-04-16	8.9500	9.3800	8.9500	9.3800	+15.092%	2	356	-96.908%
2025-04-14	8.1500	8.1500	8.1500	8.1500	0.000%	1	356	-96.442%
2025-04-11	8.7800	8.7800	8.1500	8.1500	-7.386%	42	355	-96.442%
2025-04-10	8.0500	8.8000	8.0500	8.8000	-6.383%	8	334	-96.705%
2025-04-09	9.4000	9.4000	9.4000	9.4000	+80.769%	2	330	-96.915%
2025-04-03	5.2000	5.2000	5.2000	5.2000	+15.556%	5	328	-94.423%
2025-03-31	4.5000	4.5000	4.5000	4.5000	+4.167%	2	323	-93.556%
2025-03-26	4.1100	4.3200	4.1100	4.3200	-4.636%	2	321	-93.287%
2025-03-25	4.6000	4.6000	4.5300	4.5300	+27.606%	2	321	-93.598%
2025-03-24	3.5500	3.5500	3.5500	3.5500	-6.332%	4	319	-91.831%
2025-03-11	3.7900	3.7900	3.7900	3.7900	+7.365%	2	319	-92.348%
2025-03-10	3.5300	3.5300	3.5300	3.5300	-1.120%	1	321	-91.785%
2025-03-07	3.5700	3.5700	3.5700	3.5700	-12.500%	2	322	-91.877%
2025-03-05	3.9600	4.0800	3.9500	4.0800	+4.615%	9	323	-92.892%
2025-03-04	3.8000	3.9000	3.8000	3.9000	-11.765%	5	327	-92.564%
2025-02-27	4.2000	4.4200	4.2000	4.4200	+5.238%	2	328	-93.439%
2025-02-26	4.2000	4.2000	4.2000	4.2000	+7.692%	1	328	-93.095%
2025-02-25	3.9000	3.9000	3.9000	3.9000	-5.109%	2	329	-92.564%
2025-02-24	4.0500	4.1900	4.0500	4.1100	-8.667%	4	329	-92.944%
2025-02-21	4.3900	4.6100	4.3900	4.5000	-18.919%	6	331	-93.556%
2025-02-18	5.8000	5.8000	5.5000	5.5500	-0.893%	127	331	-94.775%
2025-02-14	5.3800	5.6000	5.3800	5.6000	+9.589%	6	219	-94.821%
2025-02-13	5.0000	5.1100	5.0000	5.1100	+7.579%	3	219	-94.325%
2025-02-12	4.6300	4.7500	4.6300	4.7500	+7.955%	7	217	-93.895%
2025-02-11	4.7500	4.7500	4.4000	4.4000	-5.782%	5	215	-93.409%
2025-02-10	4.5000	4.6700	4.5000	4.6700	+9.112%	2	211	-93.790%
2025-02-07	4.2500	4.3000	4.2500	4.2800	+9.744%	6	210	-93.224%
2025-02-05	3.6100	4.3000	3.6100	3.9000	-2.500%	21	207	-92.564%
2025-02-04	4.2500	4.3000	3.8900	4.0000	+35.593%	31	194	-92.750%
2025-01-31	2.7400	2.9500	2.7400	2.9500	+2.787%	4	171	-90.169%
2025-01-30	2.7400	2.8700	2.7400	2.8700	-4.651%	2	171	-89.895%
2025-01-28	2.8800	3.0100	2.8800	3.0100	+0.333%	2	171	-90.365%
2025-01-24	3.0000	3.0000	3.0000	3.0000	+2.389%	2	171	-90.333%
2025-01-23	2.9700	3.0000	2.9300	2.9300	-4.560%	11	170	-90.102%
2025-01-22	3.0000	3.0700	3.0000	3.0700	0.000%	2	159	-90.554%
2025-01-21	2.9500	3.0700	2.9500	3.0700	+11.636%	2	159	-90.554%
2025-01-16	2.6400	2.7500	2.6400	2.7500	-0.722%	2	159	-89.455%
2025-01-15	2.7700	2.7700	2.7700	2.7700	+2.593%	2	159	-89.531%
2025-01-14	2.6900	2.7000	2.6900	2.7000	-7.850%	5	159	-89.259%
2025-01-03	2.9300	2.9300	2.9300	2.9300	+6.934%	4	154	-90.102%
2024-12-31	2.7400	2.7400	2.7400	2.7400	-6.164%	1	156	-89.416%
2024-12-20	2.9600	2.9600	2.9200	2.9200	+11.450%	33	156	-90.068%
2024-12-18	2.5800	2.6200	2.5800	2.6200	+0.769%	45	123	-88.931%
2024-12-17	2.6600	2.6600	2.6000	2.6000	-3.704%	27	78	-88.846%
2024-11-22	2.7000	2.7000	2.7000	2.7000	-19.403%	10	51	-89.259%
2024-11-15	3.3500	3.3500	3.3500	3.3500	+11.667%	2	46	-91.343%
2024-11-14	3.0000	3.0000	3.0000	3.0000	+19.522%	1	45	-90.333%
2024-11-07	2.5100	2.5100	2.5100	2.5100	-6.691%	2	45	-88.446%
2024-11-01	2.6900	2.6900	2.6900	2.6900	+11.157%	6	43	-89.219%
2024-10-24	2.4200	2.4200	2.4200	2.4200	+1.681%	1	40	-88.017%
2024-10-21	2.3000	2.3800	2.2500	2.3800	+1.277%	5	39	-87.815%
2024-10-07	2.3500	2.3500	2.3500	2.3500	+2.174%	10	34	-87.660%
2024-10-03	2.3000	2.3000	2.3000	2.3000	+6.977%	20	24	-87.391%
2024-10-02	2.1500	2.1500	2.1500	2.1500	+7.500%	1	4	-86.512%
2024-09-26	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	-85.500%