Dark

MRK20270115P95
MRK Jan 15 2027 95.00 Put (MRK270115P00095000)
option OPRA

EOD

Jul 21, 2026

1.67+1.212%(+0.02)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.5500	1.7100	1.5500	1.6700	+1.212%	19	2,025	0.000%
2026-07-17	1.3100	1.6500	1.3100	1.6500	+6.452%	27	2,011	+1.212%
2026-07-16	1.5600	1.7900	1.5500	1.5500	-21.717%	29	2,005	+7.742%
2026-07-15	1.9600	1.9800	1.9600	1.9800	-9.174%	3	2,032	-15.657%
2026-07-14	2.1300	2.2600	2.1300	2.1800	+5.314%	21	2,031	-23.394%
2026-07-10	1.9500	2.1100	1.9500	2.0700	+11.290%	48	2,037	-19.324%
2026-07-08	1.6400	1.8700	1.6400	1.8600	+14.815%	27	2,044	-10.215%
2026-07-07	1.5000	1.6200	1.4800	1.6200	-2.994%	56	2,061	+3.086%
2026-07-06	1.7300	1.7300	1.6100	1.6700	-0.595%	15	2,083	0.000%
2026-07-02	1.6500	1.6800	1.6500	1.6800	-14.286%	38	2,062	-0.595%
2026-07-01	1.7500	1.9600	1.7500	1.9600	+28.947%	21	2,062	-14.796%
2026-06-30	1.6600	1.6900	1.5200	1.5200	+1.333%	18	2,075	+9.868%
2026-06-29	1.5500	1.5500	1.5000	1.5000	-16.201%	5	2,074	+11.333%
2026-06-26	1.7300	1.8200	1.6800	1.7900	-11.386%	30	2,075	-6.704%
2026-06-25	2.0200	2.0200	1.9700	2.0200	-6.912%	7	2,063	-17.327%
2026-06-24	2.4000	2.4000	2.1500	2.1700	-19.331%	777	2,066	-23.041%
2026-06-23	2.6500	2.6900	2.6500	2.6900	-13.226%	18	1,316	-37.918%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-12.676%	1	1,330	-46.129%
2026-06-18	3.4800	3.5500	3.4800	3.5500	+20.339%	20	1,326	-52.958%
2026-06-15	3.3100	3.3100	2.9500	2.9500	+7.273%	17	1,326	-43.390%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-3.846%	1	1,309	-39.273%
2026-06-08	2.8600	2.8600	2.8600	2.8600	-17.101%	1	1,309	-41.608%
2026-06-01	3.5000	3.5000	3.4500	3.4500	+15.000%	5	1,309	-51.594%
2026-05-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,314	-44.333%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+12.782%	1	1,314	-44.333%
2026-05-22	2.7000	2.7900	2.6600	2.6600	-39.545%	22	1,313	-37.218%
2026-05-15	4.3000	4.4000	4.3000	4.4000	+7.317%	7	1,301	-62.045%
2026-05-13	4.1500	4.1500	4.0500	4.1000	0.000%	27	1,301	-59.268%
2026-05-12	4.3200	4.3200	3.9500	4.1000	-8.889%	105	1,327	-59.268%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-1.099%	12	1,327	-62.889%
2026-05-07	4.5500	4.6000	4.5500	4.5500	+9.639%	62	1,328	-63.297%
2026-05-06	4.2500	4.2500	4.1500	4.1500	-10.367%	45	1,317	-59.759%
2026-05-01	4.5000	4.6300	4.5000	4.6300	-10.097%	4	1,301	-63.931%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+0.980%	3	1,301	-67.573%
2026-04-27	5.0000	5.1000	5.0000	5.1000	-0.971%	69	1,301	-67.255%
2026-04-24	5.1600	5.1800	5.1500	5.1500	+13.938%	112	1,232	-67.573%
2026-04-23	4.5200	4.5200	4.5200	4.5200	-6.612%	1	1,231	-63.053%
2026-04-22	4.8500	4.8500	4.8400	4.8400	-1.224%	2	1,230	-65.496%
2026-04-21	4.8000	4.9000	4.8000	4.9000	+30.667%	12	1,219	-65.918%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-7.407%	11	1,219	-55.467%
2026-04-15	3.8500	4.0500	3.8500	4.0500	+6.579%	4	1,208	-58.765%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-1.299%	5	1,206	-56.053%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+2.667%	7	1,206	-56.623%
2026-04-10	3.7000	3.7500	3.7000	3.7500	+5.634%	4	1,199	-55.467%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-5.333%	5	1,195	-52.958%
2026-04-08	4.3000	4.3000	3.6700	3.7500	-16.667%	15	1,195	-55.467%
2026-04-07	4.8500	4.8500	4.3900	4.5000	+7.143%	276	1,200	-62.889%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-3.448%	4	1,148	-60.238%
2026-04-02	4.3500	4.3500	4.3500	4.3500	-12.121%	15	1,148	-61.609%
2026-03-30	4.9500	4.9500	4.9500	4.9500	+16.471%	6	1,148	-66.263%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-2.299%	6	1,148	-60.706%
2026-03-26	4.3500	4.3500	4.3500	4.3500	-9.375%	6	1,148	-61.609%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-11.111%	1	1,148	-65.208%
2026-03-19	5.3500	5.4000	5.3000	5.4000	+3.846%	23	1,148	-69.074%
2026-03-18	5.2500	5.2500	5.2000	5.2000	-5.455%	9	1,139	-67.885%
2026-03-12	5.3500	5.5500	5.3500	5.5000	+11.111%	31	1,139	-69.636%
2026-03-11	5.0000	5.1000	4.9500	4.9500	-10.811%	67	1,140	-66.263%
2026-03-06	5.6500	5.6500	5.5500	5.5500	+4.717%	25	1,205	-69.910%
2026-03-05	5.4500	5.4500	5.3000	5.3000	+27.711%	13	1,221	-68.491%
2026-02-26	4.2000	4.2000	4.1500	4.1500	+7.792%	55	1,222	-59.759%
2026-02-25	3.8500	3.8500	3.8000	3.8500	+1.316%	49	1,226	-56.623%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-6.173%	5	1,226	-56.053%
2026-02-17	4.0500	4.1000	3.9500	4.0500	+2.532%	67	1,231	-58.765%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-1.250%	14	1,231	-57.722%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-10.112%	6	1,231	-58.250%
2026-02-09	4.4500	4.4500	4.4500	4.4500	+14.103%	500	1,231	-62.472%
2026-02-06	4.1500	4.1500	3.9000	3.9000	-3.704%	33	731	-57.179%
2026-02-05	4.0500	4.0500	4.0500	4.0500	+8.000%	5	731	-58.765%
2026-02-04	3.9500	3.9500	3.7300	3.7500	-13.793%	14	726	-55.467%
2026-02-03	4.4000	4.5000	4.1900	4.3500	-9.563%	12	730	-61.609%
2026-02-02	5.4500	5.4500	4.8100	4.8100	-12.545%	10	733	-65.281%
2026-01-30	5.9500	5.9500	5.5000	5.5000	+0.548%	22	731	-69.636%
2026-01-29	5.4700	5.4700	5.4700	5.4700	-13.175%	1	731	-69.470%
2026-01-28	6.3000	6.3000	6.1500	6.3000	+6.780%	12	732	-73.492%
2026-01-27	5.9000	5.9000	5.8500	5.9000	-1.667%	15	732	-71.695%
2026-01-26	5.6500	6.1000	5.6500	6.0000	+3.448%	57	732	-72.167%
2026-01-23	5.9500	5.9500	5.7500	5.8000	+2.655%	385	698	-71.207%
2026-01-22	5.4000	5.6500	5.4000	5.6500	+10.784%	6	318	-70.442%
2026-01-21	5.4000	5.4000	5.1000	5.1000	-10.526%	10	318	-67.255%
2026-01-20	6.1000	6.1000	5.7000	5.7000	+0.885%	20	314	-70.702%
2026-01-16	5.5000	5.9000	5.5000	5.6500	+9.709%	6	316	-70.442%
2026-01-15	5.8000	5.8000	5.1500	5.1500	-8.850%	10	316	-67.573%
2026-01-14	6.0500	6.0500	5.6500	5.6500	-5.042%	7	316	-70.442%
2026-01-13	6.2000	6.2500	5.9500	5.9500	+3.120%	6	316	-71.933%
2026-01-12	5.8500	5.8500	5.6500	5.7700	+6.852%	30	315	-71.057%
2026-01-09	5.1500	5.5000	5.1500	5.4000	+4.854%	19	313	-69.074%
2026-01-08	5.3500	5.5500	5.1500	5.1500	-16.260%	28	302	-67.573%
2026-01-07	5.5300	6.1500	5.5300	6.1500	+7.895%	27	287	-72.846%
2026-01-06	5.8000	5.8000	5.7000	5.7000	-8.800%	6	286	-70.702%
2026-01-05	6.1000	6.3700	6.0500	6.2500	-4.580%	25	286	-73.280%
2026-01-02	6.6000	6.6000	6.5500	6.5500	-2.239%	23	276	-74.504%
2025-12-31	6.7000	6.7000	6.7000	6.7000	+6.349%	9	253	-75.075%
2025-12-30	6.4000	6.4000	6.3000	6.3000	-0.158%	6	253	-73.492%
2025-12-29	6.3100	6.3100	6.3100	6.3100	-4.827%	1	249	-73.534%
2025-12-26	6.6000	6.6300	6.5000	6.6300	-6.620%	4	248	-74.811%
2025-12-23	7.0400	7.1000	6.9200	7.1000	-20.314%	7	244	-76.479%
2025-12-12	8.9100	8.9100	8.9100	8.9100	-5.213%	10	244	-81.257%
2025-12-11	9.4000	9.4000	9.4000	9.4000	-1.053%	3	254	-82.234%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-3.357%	1	254	-82.421%
2025-12-09	9.8300	9.8300	9.8300	9.8300	+3.256%	1	255	-83.011%
2025-12-08	9.5200	9.5200	9.5200	9.5200	+6.966%	3	254	-82.458%
2025-12-05	8.9000	8.9000	8.9000	8.9000	+6.205%	5	254	-81.236%
2025-12-02	8.4500	8.4500	8.2500	8.3800	+2.822%	156	259	-80.072%
2025-12-01	8.1500	8.1500	8.1500	8.1500	+8.522%	1	134	-79.509%
2025-11-26	7.7100	7.7100	7.5100	7.5100	-4.695%	2	133	-77.763%
2025-11-25	7.6500	7.8800	7.6500	7.8800	-8.372%	3	133	-78.807%
2025-11-24	8.7400	8.7400	8.4800	8.6000	-13.568%	20	135	-80.581%
2025-11-21	10.7500	10.7500	9.9500	9.9500	-7.009%	11	135	-83.216%
2025-11-18	10.8700	10.8700	10.3000	10.7000	-9.933%	13	134	-84.393%
2025-11-13	11.8800	11.8800	11.8800	11.8800	-4.960%	5	135	-85.943%
2025-11-12	12.0000	12.5000	12.0000	12.5000	-16.388%	11	140	-86.640%
2025-11-10	15.0000	15.0000	14.9000	14.9500	-8.226%	15	130	-88.829%
2025-10-16	16.2900	16.2900	16.2900	16.2900	+14.718%	1	130	-89.748%
2025-10-07	14.2000	14.2000	14.2000	14.2000	+4.412%	1	131	-88.239%
2025-10-06	13.2000	13.7600	13.2000	13.6000	+2.256%	72	131	-87.721%
2025-10-03	13.1000	13.4800	13.0000	13.3000	-0.746%	17	96	-87.444%
2025-10-02	13.1000	13.4000	13.1000	13.4000	+4.199%	3	93	-87.537%
2025-10-01	13.5400	13.5400	12.8600	12.8600	-26.724%	8	91	-87.014%
2025-09-30	18.4000	18.4000	17.5500	17.5500	-11.408%	3	89	-90.484%
2025-09-29	19.5400	19.8100	19.5400	19.8100	+5.372%	2	87	-91.570%
2025-09-24	18.8800	18.8800	18.8000	18.8000	+2.174%	14	87	-91.117%
2025-09-23	18.1500	18.4000	18.1500	18.4000	+2.908%	8	85	-90.924%
2025-09-18	17.8900	17.8900	17.8800	17.8800	+3.353%	6	85	-90.660%
2025-09-12	17.1200	17.3000	17.1200	17.3000	+5.167%	2	82	-90.347%
2025-09-09	16.4500	16.4500	16.4500	16.4500	-4.638%	1	82	-89.848%
2025-08-28	17.3200	17.3200	17.2400	17.2500	+3.293%	4	81	-90.319%
2025-08-27	16.1900	16.7000	16.1900	16.7000	+4.375%	6	79	-90.000%
2025-08-26	15.8500	16.0500	15.8500	16.0000	+2.236%	6	77	-89.563%
2025-08-25	15.4500	15.6500	15.4500	15.6500	-17.196%	4	77	-89.329%
2025-08-12	18.9000	18.9000	18.9000	18.9000	+11.636%	1	77	-91.164%
2025-07-24	16.8300	16.9300	16.8300	16.9300	-3.533%	3	77	-90.136%
2025-07-14	17.5500	17.5500	17.5500	17.5500	+2.933%	2	74	-90.484%
2025-07-10	17.0500	17.0500	17.0500	17.0500	-11.244%	1	76	-90.205%
2025-07-03	19.2100	19.2100	19.2100	19.2100	+0.052%	2	79	-91.307%
2025-07-01	19.2000	19.2000	19.2000	19.2000	-6.796%	5	80	-91.302%
2025-06-30	20.8000	20.8500	20.6000	20.6000	-12.154%	11	85	-91.893%
2025-06-03	23.3700	23.4500	23.3400	23.4500	+2.716%	7	82	-92.878%
2025-05-23	22.8900	22.8900	22.8300	22.8300	-1.425%	50	98	-92.685%
2025-05-22	23.1600	23.1600	23.1600	23.1600	+3.163%	20	98	-92.789%
2025-05-21	22.4500	22.4500	22.4500	22.4500	+2.045%	1	89	-92.561%
2025-04-25	22.0000	22.0000	22.0000	22.0000	+0.457%	10	89	-92.409%
2025-04-24	21.9000	21.9000	21.9000	21.9000	-6.410%	1	88	-92.374%
2025-04-08	23.4000	23.4000	23.4000	23.4000	+20.556%	3	88	-92.863%
2025-04-04	19.0000	19.7000	19.0000	19.4100	+32.491%	64	88	-91.396%
2025-03-28	14.6000	14.6500	14.6000	14.6500	+0.068%	4	106	-88.601%
2025-03-26	14.6400	14.6400	14.6400	14.6400	-1.745%	1	108	-88.593%
2025-03-25	14.9700	14.9700	14.8400	14.9000	+24.167%	50	108	-88.792%
2025-03-21	12.0000	12.0000	12.0000	12.0000	0.000%	2	143	-86.083%
2025-03-19	12.0000	12.0000	12.0000	12.0000	-0.826%	1	143	-86.083%
2025-03-10	12.1000	12.1000	12.1000	12.1000	-2.655%	1	143	-86.198%
2025-03-05	13.3300	13.3300	12.4300	12.4300	-5.115%	100	97	-86.565%
2025-03-04	13.1000	13.1000	13.1000	13.1000	-23.347%	1	97	-87.252%
2025-02-19	17.0000	17.5000	17.0000	17.0900	-7.120%	6	97	-90.228%
2025-02-18	18.4000	18.4000	18.4000	18.4000	+10.843%	1	95	-90.924%
2025-02-13	16.6000	16.6000	16.6000	16.6000	+8.143%	3	94	-89.940%
2025-02-11	15.3500	15.3500	15.3500	15.3500	-0.776%	1	91	-89.121%
2025-02-10	15.4700	15.4700	15.4700	15.4700	+5.453%	1	91	-89.205%
2025-02-07	14.6600	14.6700	14.6600	14.6700	+9.071%	4	90	-88.616%
2025-02-05	13.4500	13.4500	13.4500	13.4500	-4.610%	1	88	-87.584%
2025-02-04	15.6000	15.6000	14.0800	14.1000	+46.114%	5	87	-88.156%
2025-01-29	10.0000	10.0400	9.6500	9.6500	-9.813%	4	82	-82.694%
2025-01-24	10.3000	10.7000	10.3000	10.7000	+0.943%	14	80	-84.393%
2025-01-23	10.6000	10.6000	10.6000	10.6000	-0.469%	5	79	-84.245%
2025-01-22	10.8500	10.8500	10.4500	10.6500	+6.500%	11	74	-84.319%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-0.990%	20	42	-83.300%
2025-01-17	10.1000	10.1000	10.1000	10.1000	+2.020%	2	42	-83.465%
2025-01-08	9.9000	9.9000	9.9000	9.9000	+3.125%	6	36	-83.131%
2025-01-06	9.6000	9.6000	9.6000	9.6000	-4.950%	10	36	-82.604%
2025-01-03	10.1000	10.1000	10.1000	10.1000	+2.020%	2	26	-83.465%
2024-12-23	10.0500	10.0500	9.9000	9.9000	-4.255%	6	25	-83.131%
2024-12-20	10.3400	10.3400	10.3400	10.3400	+7.708%	1	20	-83.849%
2024-12-18	9.6000	9.6000	9.6000	9.6000	-6.977%	1	19	-82.604%
2024-11-21	10.3200	10.3200	10.3200	10.3200	-5.495%	1	17	-83.818%
2024-11-19	10.9200	10.9200	10.9200	10.9200	+17.927%	1	17	-84.707%
2024-11-04	9.2600	9.2600	9.2600	9.2600	+2.889%	1	17	-81.965%
2024-10-30	9.0000	9.0000	9.0000	9.0000	+6.509%	1	16	-81.444%
2024-10-28	8.4500	8.4500	8.4500	8.4500	+10.458%	12	16	-80.237%
2024-10-21	7.6500	7.6500	7.6500	7.6500	+3.940%	1	4	-78.170%
2024-10-10	7.3600	7.3600	7.3600	7.3600	-3.158%	1	3	-77.310%
2024-10-03	7.5000	7.6000	7.5000	7.6000	0.000%	3	3	-78.026%