Dark

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

EOD

Sep 3, 2026

0.3000-9.091%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3000	0.3000	0.3000	0.3000	-9.091%	6	2,060	0.000%
2026-09-02	0.3000	0.3500	0.2900	0.3300	-34.000%	16	2,065	-9.091%
2026-08-28	0.5000	0.5000	0.5000	0.5000	+35.135%	1	2,069	-40.000%
2026-08-26	0.3700	0.3700	0.3700	0.3700	-7.500%	3	2,069	-18.919%
2026-08-24	0.3000	0.4000	0.3000	0.4000	+5.263%	10	2,071	-25.000%
2026-08-20	0.4000	0.4000	0.3800	0.3800	-30.909%	2	2,071	-21.053%
2026-08-19	0.3600	0.5500	0.3600	0.5500	-8.333%	2	2,072	-45.455%
2026-08-18	0.5400	0.6000	0.5400	0.6000	+3.448%	6	2,072	-50.000%
2026-08-17	0.7500	0.7600	0.5800	0.5800	-24.675%	34	2,078	-48.276%
2026-08-13	0.7700	0.7700	0.7700	0.7700	-14.444%	2	2,082	-61.039%
2026-08-12	0.9000	0.9000	0.9000	0.9000	+12.500%	10	2,081	-66.667%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-10.112%	100	2,087	-62.500%
2026-08-10	0.9400	0.9400	0.8800	0.8900	-35.507%	6	2,032	-66.292%
2026-08-04	1.2100	1.3900	1.2100	1.3800	-4.828%	13	2,032	-78.261%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-3.333%	10	2,040	-79.310%
2026-07-31	1.3600	1.5000	1.3600	1.5000	+4.895%	2	2,040	-80.000%
2026-07-29	1.4300	1.4300	1.4300	1.4300	-4.667%	15	2,039	-79.021%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-10.180%	1	2,024	-80.000%
2026-07-21	1.5500	1.7100	1.5500	1.6700	+1.212%	19	2,025	-82.036%
2026-07-17	1.3100	1.6500	1.3100	1.6500	+6.452%	27	2,011	-81.818%
2026-07-16	1.5600	1.7900	1.5500	1.5500	-21.717%	29	2,005	-80.645%
2026-07-15	1.9600	1.9800	1.9600	1.9800	-9.174%	3	2,032	-84.848%
2026-07-14	2.1300	2.2600	2.1300	2.1800	+5.314%	21	2,031	-86.239%
2026-07-10	1.9500	2.1100	1.9500	2.0700	+11.290%	48	2,037	-85.507%
2026-07-08	1.6400	1.8700	1.6400	1.8600	+14.815%	27	2,044	-83.871%
2026-07-07	1.5000	1.6200	1.4800	1.6200	-2.994%	56	2,061	-81.481%
2026-07-06	1.7300	1.7300	1.6100	1.6700	-0.595%	15	2,083	-82.036%
2026-07-02	1.6500	1.6800	1.6500	1.6800	-14.286%	38	2,062	-82.143%
2026-07-01	1.7500	1.9600	1.7500	1.9600	+28.947%	21	2,062	-84.694%
2026-06-30	1.6600	1.6900	1.5200	1.5200	+1.333%	18	2,075	-80.263%
2026-06-29	1.5500	1.5500	1.5000	1.5000	-16.201%	5	2,074	-80.000%
2026-06-26	1.7300	1.8200	1.6800	1.7900	-11.386%	30	2,075	-83.240%
2026-06-25	2.0200	2.0200	1.9700	2.0200	-6.912%	7	2,063	-85.149%
2026-06-24	2.4000	2.4000	2.1500	2.1700	-19.331%	777	2,066	-86.175%
2026-06-23	2.6500	2.6900	2.6500	2.6900	-13.226%	18	1,316	-88.848%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-12.676%	1	1,330	-90.323%
2026-06-18	3.4800	3.5500	3.4800	3.5500	+20.339%	20	1,326	-91.549%
2026-06-15	3.3100	3.3100	2.9500	2.9500	+7.273%	17	1,326	-89.831%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-3.846%	1	1,309	-89.091%
2026-06-08	2.8600	2.8600	2.8600	2.8600	-17.101%	1	1,309	-89.510%
2026-06-01	3.5000	3.5000	3.4500	3.4500	+15.000%	5	1,309	-91.304%
2026-05-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,314	-90.000%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+12.782%	1	1,314	-90.000%
2026-05-22	2.7000	2.7900	2.6600	2.6600	-39.545%	22	1,313	-88.722%
2026-05-15	4.3000	4.4000	4.3000	4.4000	+7.317%	7	1,301	-93.182%
2026-05-13	4.1500	4.1500	4.0500	4.1000	0.000%	27	1,301	-92.683%
2026-05-12	4.3200	4.3200	3.9500	4.1000	-8.889%	105	1,327	-92.683%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-1.099%	12	1,327	-93.333%
2026-05-07	4.5500	4.6000	4.5500	4.5500	+9.639%	62	1,328	-93.407%
2026-05-06	4.2500	4.2500	4.1500	4.1500	-10.367%	45	1,317	-92.771%
2026-05-01	4.5000	4.6300	4.5000	4.6300	-10.097%	4	1,301	-93.521%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+0.980%	3	1,301	-94.175%
2026-04-27	5.0000	5.1000	5.0000	5.1000	-0.971%	69	1,301	-94.118%
2026-04-24	5.1600	5.1800	5.1500	5.1500	+13.938%	112	1,232	-94.175%
2026-04-23	4.5200	4.5200	4.5200	4.5200	-6.612%	1	1,231	-93.363%
2026-04-22	4.8500	4.8500	4.8400	4.8400	-1.224%	2	1,230	-93.802%
2026-04-21	4.8000	4.9000	4.8000	4.9000	+30.667%	12	1,219	-93.878%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-7.407%	11	1,219	-92.000%
2026-04-15	3.8500	4.0500	3.8500	4.0500	+6.579%	4	1,208	-92.593%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-1.299%	5	1,206	-92.105%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+2.667%	7	1,206	-92.208%
2026-04-10	3.7000	3.7500	3.7000	3.7500	+5.634%	4	1,199	-92.000%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-5.333%	5	1,195	-91.549%
2026-04-08	4.3000	4.3000	3.6700	3.7500	-16.667%	15	1,195	-92.000%
2026-04-07	4.8500	4.8500	4.3900	4.5000	+7.143%	276	1,200	-93.333%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-3.448%	4	1,148	-92.857%
2026-04-02	4.3500	4.3500	4.3500	4.3500	-12.121%	15	1,148	-93.103%
2026-03-30	4.9500	4.9500	4.9500	4.9500	+16.471%	6	1,148	-93.939%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-2.299%	6	1,148	-92.941%
2026-03-26	4.3500	4.3500	4.3500	4.3500	-9.375%	6	1,148	-93.103%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-11.111%	1	1,148	-93.750%
2026-03-19	5.3500	5.4000	5.3000	5.4000	+3.846%	23	1,148	-94.444%
2026-03-18	5.2500	5.2500	5.2000	5.2000	-5.455%	9	1,139	-94.231%
2026-03-12	5.3500	5.5500	5.3500	5.5000	+11.111%	31	1,139	-94.545%
2026-03-11	5.0000	5.1000	4.9500	4.9500	-10.811%	67	1,140	-93.939%
2026-03-06	5.6500	5.6500	5.5500	5.5500	+4.717%	25	1,205	-94.595%
2026-03-05	5.4500	5.4500	5.3000	5.3000	+27.711%	13	1,221	-94.340%
2026-02-26	4.2000	4.2000	4.1500	4.1500	+7.792%	55	1,222	-92.771%
2026-02-25	3.8500	3.8500	3.8000	3.8500	+1.316%	49	1,226	-92.208%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-6.173%	5	1,226	-92.105%
2026-02-17	4.0500	4.1000	3.9500	4.0500	+2.532%	67	1,231	-92.593%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-1.250%	14	1,231	-92.405%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-10.112%	6	1,231	-92.500%
2026-02-09	4.4500	4.4500	4.4500	4.4500	+14.103%	500	1,231	-93.258%
2026-02-06	4.1500	4.1500	3.9000	3.9000	-3.704%	33	731	-92.308%
2026-02-05	4.0500	4.0500	4.0500	4.0500	+8.000%	5	731	-92.593%
2026-02-04	3.9500	3.9500	3.7300	3.7500	-13.793%	14	726	-92.000%
2026-02-03	4.4000	4.5000	4.1900	4.3500	-9.563%	12	730	-93.103%
2026-02-02	5.4500	5.4500	4.8100	4.8100	-12.545%	10	733	-93.763%
2026-01-30	5.9500	5.9500	5.5000	5.5000	+0.548%	22	731	-94.545%
2026-01-29	5.4700	5.4700	5.4700	5.4700	-13.175%	1	731	-94.516%
2026-01-28	6.3000	6.3000	6.1500	6.3000	+6.780%	12	732	-95.238%
2026-01-27	5.9000	5.9000	5.8500	5.9000	-1.667%	15	732	-94.915%
2026-01-26	5.6500	6.1000	5.6500	6.0000	+3.448%	57	732	-95.000%
2026-01-23	5.9500	5.9500	5.7500	5.8000	+2.655%	385	698	-94.828%
2026-01-22	5.4000	5.6500	5.4000	5.6500	+10.784%	6	318	-94.690%
2026-01-21	5.4000	5.4000	5.1000	5.1000	-10.526%	10	318	-94.118%
2026-01-20	6.1000	6.1000	5.7000	5.7000	+0.885%	20	314	-94.737%
2026-01-16	5.5000	5.9000	5.5000	5.6500	+9.709%	6	316	-94.690%
2026-01-15	5.8000	5.8000	5.1500	5.1500	-8.850%	10	316	-94.175%
2026-01-14	6.0500	6.0500	5.6500	5.6500	-5.042%	7	316	-94.690%
2026-01-13	6.2000	6.2500	5.9500	5.9500	+3.120%	6	316	-94.958%
2026-01-12	5.8500	5.8500	5.6500	5.7700	+6.852%	30	315	-94.801%
2026-01-09	5.1500	5.5000	5.1500	5.4000	+4.854%	19	313	-94.444%
2026-01-08	5.3500	5.5500	5.1500	5.1500	-16.260%	28	302	-94.175%
2026-01-07	5.5300	6.1500	5.5300	6.1500	+7.895%	27	287	-95.122%
2026-01-06	5.8000	5.8000	5.7000	5.7000	-8.800%	6	286	-94.737%
2026-01-05	6.1000	6.3700	6.0500	6.2500	-4.580%	25	286	-95.200%
2026-01-02	6.6000	6.6000	6.5500	6.5500	-2.239%	23	276	-95.420%
2025-12-31	6.7000	6.7000	6.7000	6.7000	+6.349%	9	253	-95.522%
2025-12-30	6.4000	6.4000	6.3000	6.3000	-0.158%	6	253	-95.238%
2025-12-29	6.3100	6.3100	6.3100	6.3100	-4.827%	1	249	-95.246%
2025-12-26	6.6000	6.6300	6.5000	6.6300	-6.620%	4	248	-95.475%
2025-12-23	7.0400	7.1000	6.9200	7.1000	-20.314%	7	244	-95.775%
2025-12-12	8.9100	8.9100	8.9100	8.9100	-5.213%	10	244	-96.633%
2025-12-11	9.4000	9.4000	9.4000	9.4000	-1.053%	3	254	-96.809%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-3.357%	1	254	-96.842%
2025-12-09	9.8300	9.8300	9.8300	9.8300	+3.256%	1	255	-96.948%
2025-12-08	9.5200	9.5200	9.5200	9.5200	+6.966%	3	254	-96.849%
2025-12-05	8.9000	8.9000	8.9000	8.9000	+6.205%	5	254	-96.629%
2025-12-02	8.4500	8.4500	8.2500	8.3800	+2.822%	156	259	-96.420%
2025-12-01	8.1500	8.1500	8.1500	8.1500	+8.522%	1	134	-96.319%
2025-11-26	7.7100	7.7100	7.5100	7.5100	-4.695%	2	133	-96.005%
2025-11-25	7.6500	7.8800	7.6500	7.8800	-8.372%	3	133	-96.193%
2025-11-24	8.7400	8.7400	8.4800	8.6000	-13.568%	20	135	-96.512%
2025-11-21	10.7500	10.7500	9.9500	9.9500	-7.009%	11	135	-96.985%
2025-11-18	10.8700	10.8700	10.3000	10.7000	-9.933%	13	134	-97.196%
2025-11-13	11.8800	11.8800	11.8800	11.8800	-4.960%	5	135	-97.475%
2025-11-12	12.0000	12.5000	12.0000	12.5000	-16.388%	11	140	-97.600%
2025-11-10	15.0000	15.0000	14.9000	14.9500	-8.226%	15	130	-97.993%
2025-10-16	16.2900	16.2900	16.2900	16.2900	+14.718%	1	130	-98.158%
2025-10-07	14.2000	14.2000	14.2000	14.2000	+4.412%	1	131	-97.887%
2025-10-06	13.2000	13.7600	13.2000	13.6000	+2.256%	72	131	-97.794%
2025-10-03	13.1000	13.4800	13.0000	13.3000	-0.746%	17	96	-97.744%
2025-10-02	13.1000	13.4000	13.1000	13.4000	+4.199%	3	93	-97.761%
2025-10-01	13.5400	13.5400	12.8600	12.8600	-26.724%	8	91	-97.667%
2025-09-30	18.4000	18.4000	17.5500	17.5500	-11.408%	3	89	-98.291%
2025-09-29	19.5400	19.8100	19.5400	19.8100	+5.372%	2	87	-98.486%
2025-09-24	18.8800	18.8800	18.8000	18.8000	+2.174%	14	87	-98.404%
2025-09-23	18.1500	18.4000	18.1500	18.4000	+2.908%	8	85	-98.370%
2025-09-18	17.8900	17.8900	17.8800	17.8800	+3.353%	6	85	-98.322%
2025-09-12	17.1200	17.3000	17.1200	17.3000	+5.167%	2	82	-98.266%
2025-09-09	16.4500	16.4500	16.4500	16.4500	-4.638%	1	82	-98.176%
2025-08-28	17.3200	17.3200	17.2400	17.2500	+3.293%	4	81	-98.261%
2025-08-27	16.1900	16.7000	16.1900	16.7000	+4.375%	6	79	-98.204%
2025-08-26	15.8500	16.0500	15.8500	16.0000	+2.236%	6	77	-98.125%
2025-08-25	15.4500	15.6500	15.4500	15.6500	-17.196%	4	77	-98.083%
2025-08-12	18.9000	18.9000	18.9000	18.9000	+11.636%	1	77	-98.413%
2025-07-24	16.8300	16.9300	16.8300	16.9300	-3.533%	3	77	-98.228%
2025-07-14	17.5500	17.5500	17.5500	17.5500	+2.933%	2	74	-98.291%
2025-07-10	17.0500	17.0500	17.0500	17.0500	-11.244%	1	76	-98.240%
2025-07-03	19.2100	19.2100	19.2100	19.2100	+0.052%	2	79	-98.438%
2025-07-01	19.2000	19.2000	19.2000	19.2000	-6.796%	5	80	-98.438%
2025-06-30	20.8000	20.8500	20.6000	20.6000	-12.154%	11	85	-98.544%
2025-06-03	23.3700	23.4500	23.3400	23.4500	+2.716%	7	82	-98.721%
2025-05-23	22.8900	22.8900	22.8300	22.8300	-1.425%	50	98	-98.686%
2025-05-22	23.1600	23.1600	23.1600	23.1600	+3.163%	20	98	-98.705%
2025-05-21	22.4500	22.4500	22.4500	22.4500	+2.045%	1	89	-98.664%
2025-04-25	22.0000	22.0000	22.0000	22.0000	+0.457%	10	89	-98.636%
2025-04-24	21.9000	21.9000	21.9000	21.9000	-6.410%	1	88	-98.630%
2025-04-08	23.4000	23.4000	23.4000	23.4000	+20.556%	3	88	-98.718%
2025-04-04	19.0000	19.7000	19.0000	19.4100	+32.491%	64	88	-98.454%
2025-03-28	14.6000	14.6500	14.6000	14.6500	+0.068%	4	106	-97.952%
2025-03-26	14.6400	14.6400	14.6400	14.6400	-1.745%	1	108	-97.951%
2025-03-25	14.9700	14.9700	14.8400	14.9000	+24.167%	50	108	-97.987%
2025-03-21	12.0000	12.0000	12.0000	12.0000	0.000%	2	143	-97.500%
2025-03-19	12.0000	12.0000	12.0000	12.0000	-0.826%	1	143	-97.500%
2025-03-10	12.1000	12.1000	12.1000	12.1000	-2.655%	1	143	-97.521%
2025-03-05	13.3300	13.3300	12.4300	12.4300	-5.115%	100	97	-97.586%
2025-03-04	13.1000	13.1000	13.1000	13.1000	-23.347%	1	97	-97.710%
2025-02-19	17.0000	17.5000	17.0000	17.0900	-7.120%	6	97	-98.245%
2025-02-18	18.4000	18.4000	18.4000	18.4000	+10.843%	1	95	-98.370%
2025-02-13	16.6000	16.6000	16.6000	16.6000	+8.143%	3	94	-98.193%
2025-02-11	15.3500	15.3500	15.3500	15.3500	-0.776%	1	91	-98.046%
2025-02-10	15.4700	15.4700	15.4700	15.4700	+5.453%	1	91	-98.061%
2025-02-07	14.6600	14.6700	14.6600	14.6700	+9.071%	4	90	-97.955%
2025-02-05	13.4500	13.4500	13.4500	13.4500	-4.610%	1	88	-97.770%
2025-02-04	15.6000	15.6000	14.0800	14.1000	+46.114%	5	87	-97.872%
2025-01-29	10.0000	10.0400	9.6500	9.6500	-9.813%	4	82	-96.891%
2025-01-24	10.3000	10.7000	10.3000	10.7000	+0.943%	14	80	-97.196%
2025-01-23	10.6000	10.6000	10.6000	10.6000	-0.469%	5	79	-97.170%
2025-01-22	10.8500	10.8500	10.4500	10.6500	+6.500%	11	74	-97.183%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-0.990%	20	42	-97.000%
2025-01-17	10.1000	10.1000	10.1000	10.1000	+2.020%	2	42	-97.030%
2025-01-08	9.9000	9.9000	9.9000	9.9000	+3.125%	6	36	-96.970%
2025-01-06	9.6000	9.6000	9.6000	9.6000	-4.950%	10	36	-96.875%
2025-01-03	10.1000	10.1000	10.1000	10.1000	+2.020%	2	26	-97.030%
2024-12-23	10.0500	10.0500	9.9000	9.9000	-4.255%	6	25	-96.970%
2024-12-20	10.3400	10.3400	10.3400	10.3400	+7.708%	1	20	-97.099%
2024-12-18	9.6000	9.6000	9.6000	9.6000	-6.977%	1	19	-96.875%
2024-11-21	10.3200	10.3200	10.3200	10.3200	-5.495%	1	17	-97.093%
2024-11-19	10.9200	10.9200	10.9200	10.9200	+17.927%	1	17	-97.253%
2024-11-04	9.2600	9.2600	9.2600	9.2600	+2.889%	1	17	-96.760%
2024-10-30	9.0000	9.0000	9.0000	9.0000	+6.509%	1	16	-96.667%
2024-10-28	8.4500	8.4500	8.4500	8.4500	+10.458%	12	16	-96.450%
2024-10-21	7.6500	7.6500	7.6500	7.6500	+3.940%	1	4	-96.078%
2024-10-10	7.3600	7.3600	7.3600	7.3600	-3.158%	1	3	-95.924%
2024-10-03	7.5000	7.6000	7.5000	7.6000	0.000%	3	3	-96.053%