Dark

MRK20270319P105
MRK Mar 19 2027 105.00 Put (MRK270319P00105000)
option OPRA

EOD

Sep 3, 2026

1.34+8.943%(+0.11)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3400	1.3400	1.3400	1.3400	+8.943%	48	1,390	0.000%
2026-09-02	1.2300	1.2300	1.2300	1.2300	-12.766%	330	1,420	+8.943%
2026-09-01	1.4100	1.4100	1.4100	1.4100	-2.083%	3	1,183	-4.965%
2026-08-27	1.3500	1.4400	1.3400	1.4400	-14.286%	48	1,186	-6.944%
2026-08-24	1.3000	1.6800	1.3000	1.6800	+10.526%	11	1,176	-20.238%
2026-08-20	1.5000	1.5200	1.5000	1.5200	+7.801%	2	1,179	-11.842%
2026-08-19	1.4600	1.4600	1.4100	1.4100	-38.428%	18	1,179	-4.965%
2026-08-17	2.0700	2.2900	2.0700	2.2900	+1.327%	13	1,179	-41.485%
2026-08-14	2.2600	2.2600	2.2600	2.2600	-12.741%	3	1,176	-40.708%
2026-08-12	2.5800	2.5900	2.5800	2.5900	-7.500%	7	1,179	-48.263%
2026-08-11	2.8000	2.8000	2.8000	2.8000	-5.085%	3	1,179	-52.143%
2026-08-10	2.9700	2.9700	2.9500	2.9500	-14.493%	80	1,182	-54.576%
2026-08-07	3.4000	3.4500	3.4000	3.4500	+2.985%	28	1,181	-61.159%
2026-08-06	3.3000	3.3500	3.3000	3.3500	-1.471%	25	1,176	-60.000%
2026-08-05	3.2000	3.5000	3.2000	3.4000	-8.108%	64	1,167	-60.588%
2026-08-04	3.4500	3.7000	3.4500	3.7000	-2.632%	74	1,105	-63.784%
2026-08-03	3.8200	3.8500	3.7500	3.8000	+13.433%	336	1,056	-64.737%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-8.219%	3	802	-60.000%
2026-07-30	3.6500	3.6500	3.6500	3.6500	+5.797%	1	802	-63.288%
2026-07-29	3.3500	3.4500	3.3500	3.4500	+4.545%	14	801	-61.159%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-4.348%	10	787	-59.394%
2026-07-23	3.4500	3.4500	3.4500	3.4500	-12.658%	1	777	-61.159%
2026-07-22	3.7800	3.9500	3.7800	3.9500	-9.195%	34	784	-66.076%
2026-07-21	4.3500	4.3500	4.3500	4.3500	-6.452%	6	759	-69.195%
2026-07-20	4.6500	4.6500	4.6500	4.6500	+20.779%	2	759	-71.183%
2026-07-16	3.8500	3.8500	3.8500	3.8500	-18.947%	15	759	-65.195%
2026-07-15	4.7000	4.7500	4.6500	4.7500	-11.215%	176	764	-71.789%
2026-07-14	5.2500	5.3500	5.2500	5.3500	+10.309%	2	598	-74.953%
2026-07-13	4.8500	4.8500	4.8500	4.8500	+6.593%	1	598	-72.371%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+5.814%	1	597	-70.549%
2026-07-08	4.2600	4.3000	4.2000	4.3000	0.000%	3	596	-68.837%
2026-07-07	4.3000	4.3000	4.3000	4.3000	-1.149%	7	595	-68.837%
2026-07-06	4.3500	4.3500	4.3500	4.3500	+1.163%	8	595	-69.195%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+13.158%	2	592	-68.837%
2026-06-30	3.9000	3.9000	3.8000	3.8000	-3.797%	27	591	-64.737%
2026-06-26	3.9000	3.9500	3.9000	3.9500	-12.027%	5	573	-66.076%
2026-06-25	4.9000	4.9000	4.4900	4.4900	-19.099%	4	574	-70.156%
2026-06-24	5.3800	5.5700	5.3600	5.5500	-7.500%	65	574	-75.856%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-16.667%	5	570	-77.667%
2026-06-18	7.5000	7.8500	7.1500	7.2000	+3.152%	41	552	-81.389%
2026-06-17	6.9800	6.9800	6.9800	6.9800	-2.378%	1	552	-80.802%
2026-06-16	7.0000	7.1500	7.0000	7.1500	+23.276%	4	552	-81.259%
2026-06-11	5.7500	5.8000	5.7500	5.8000	-16.547%	50	553	-76.897%
2026-06-10	6.9500	6.9500	6.9500	6.9500	+6.923%	1	533	-80.719%
2026-06-09	6.5600	6.5600	6.5000	6.5000	-10.345%	9	538	-79.385%
2026-06-03	7.2500	7.2500	7.2500	7.2500	+16.559%	1	533	-81.517%
2026-05-28	6.4000	6.4000	6.2200	6.2200	-3.566%	4	533	-78.457%
2026-05-26	6.3000	6.5500	6.2500	6.4500	+4.032%	421	533	-79.225%
2026-05-22	6.1000	6.3000	6.1000	6.2000	-17.333%	11	279	-78.387%
2026-05-21	7.8500	7.8500	7.5000	7.5000	-6.832%	28	276	-82.133%
2026-05-20	7.9500	8.0500	7.9500	8.0500	+1.899%	6	276	-83.354%
2026-05-19	7.9000	7.9000	7.9000	7.9000	-5.952%	1	262	-83.038%
2026-05-18	8.5500	8.5500	8.4000	8.4000	-2.890%	6	262	-84.048%
2026-05-15	8.8000	8.8500	8.6500	8.6500	+1.170%	20	262	-84.509%
2026-05-14	8.4000	8.5500	8.4000	8.5500	+1.183%	3	265	-84.327%
2026-05-13	8.4500	8.4500	8.4500	8.4500	-1.170%	2	262	-84.142%
2026-05-12	8.4500	8.5500	8.4500	8.5500	-3.933%	5	262	-84.327%
2026-05-08	8.8000	8.9000	8.6000	8.9000	+0.565%	16	262	-84.944%
2026-05-07	9.0800	9.0800	8.8500	8.8500	+5.988%	10	256	-84.859%
2026-05-06	8.3500	8.3500	8.3500	8.3500	+1.212%	4	252	-83.952%
2026-05-05	8.4500	8.5000	8.2500	8.2500	-1.786%	22	253	-83.758%
2026-05-04	8.3500	8.4000	8.3500	8.4000	-3.448%	2	249	-84.048%
2026-05-01	8.4500	8.7500	8.4000	8.7000	-12.121%	57	213	-84.598%
2026-04-30	9.5000	10.0000	9.4000	9.9000	-4.808%	131	213	-86.465%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+5.584%	2	133	-87.115%
2026-04-28	9.6500	9.9500	9.6500	9.8500	+1.546%	33	131	-86.396%
2026-04-27	9.4500	9.7000	9.4500	9.7000	+12.139%	12	101	-86.186%
2026-04-23	8.6500	8.6500	8.6500	8.6500	-4.945%	1	89	-84.509%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+22.973%	3	89	-85.275%
2026-04-20	7.5500	7.5500	7.4000	7.4000	+2.778%	5	89	-81.892%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-2.041%	10	87	-81.389%
2026-04-15	7.5500	7.8000	7.3500	7.3500	0.000%	11	77	-81.769%
2026-04-14	7.3000	7.3500	7.2000	7.3500	+2.797%	7	72	-81.769%
2026-04-13	7.2000	7.4500	7.1500	7.1500	+0.704%	7	68	-81.259%
2026-04-10	7.1000	7.1000	7.0000	7.1000	+7.576%	6	68	-81.127%
2026-04-09	6.7500	7.0000	6.6000	6.6000	-12.000%	7	62	-79.697%
2026-04-06	7.4000	7.7000	7.4000	7.5000	-3.226%	9	58	-82.133%
2026-04-02	7.5000	7.7500	7.5000	7.7500	+4.027%	6	47	-82.710%
2026-04-01	7.5500	7.5500	7.3500	7.4500	-6.875%	6	47	-82.013%
2026-03-27	7.6000	8.0000	7.6000	8.0000	+2.171%	2	43	-83.250%
2026-03-25	7.8300	7.8300	7.8300	7.8300	-8.953%	3	42	-82.886%
2026-03-24	8.5500	8.6000	8.5500	8.6000	-3.371%	2	39	-84.419%
2026-03-23	8.9000	8.9000	8.9000	8.9000	-4.813%	1	39	-84.944%
2026-03-20	9.3500	9.3500	9.3500	9.3500	+1.081%	1	38	-85.668%
2026-03-18	9.2500	9.3000	9.2000	9.2500	+3.352%	21	38	-85.514%
2026-03-16	8.9500	9.0500	8.9500	8.9500	-0.556%	3	32	-85.028%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-3.226%	1	29	-85.111%
2026-03-12	9.3000	9.3000	9.3000	9.3000	+4.494%	1	30	-85.591%
2026-03-11	8.9000	8.9000	8.9000	8.9000	+17.105%	10	29	-84.944%
2026-03-03	8.4000	8.4000	7.6000	7.6000	+2.013%	9	21	-82.368%
2026-03-02	7.2500	7.5000	7.2500	7.4500	-5.696%	6	12	-82.013%
2026-02-26	7.7500	8.0000	7.7500	7.9000	0.000%	6	6	-83.038%