Dark

MRK20270319P110
MRK Mar 19 2027 110.00 Put (MRK270319P00110000)
option OPRA

EOD

Sep 3, 2026

1.77-1.117%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7700	1.7700	1.7700	1.7700	-1.117%	5	2,571	0.000%
2026-09-02	1.7600	1.8000	1.7500	1.7900	-7.732%	23	2,566	-1.117%
2026-09-01	1.9300	1.9400	1.8500	1.9400	-10.185%	20	2,562	-8.763%
2026-08-31	1.9300	2.1600	1.9300	2.1600	+2.370%	22	2,563	-18.056%
2026-08-28	2.0200	2.1700	2.0200	2.1100	+11.640%	46	2,564	-16.114%
2026-08-27	1.8900	1.8900	1.8900	1.8900	+9.884%	1	2,555	-6.349%
2026-08-26	1.7200	1.7200	1.7200	1.7200	+4.878%	2	2,556	+2.907%
2026-08-25	1.8000	1.8000	1.6400	1.6400	-20.000%	40	2,558	+7.927%
2026-08-24	1.8200	2.0500	1.7900	2.0500	+15.169%	83	2,548	-13.659%
2026-08-21	1.8400	1.9000	1.7000	1.7800	-20.536%	52	2,513	-0.562%
2026-08-20	2.1000	2.2400	1.6800	2.2400	+11.443%	278	2,497	-20.982%
2026-08-19	1.8600	2.7400	1.5800	2.0100	-34.098%	164	2,407	-11.940%
2026-08-18	2.8100	3.0500	2.7500	3.0500	+3.390%	37	2,386	-41.967%
2026-08-17	2.9200	2.9700	2.7400	2.9500	-6.349%	495	2,343	-40.000%
2026-08-14	3.1200	3.1500	3.1200	3.1500	0.000%	18	1,871	-43.810%
2026-08-13	3.5000	3.5000	3.1500	3.1500	-7.353%	9	1,853	-43.810%
2026-08-12	4.5500	4.5500	3.3300	3.4000	-8.108%	84	1,847	-47.941%
2026-08-11	3.8300	3.9500	3.6500	3.7000	-10.843%	1,253	1,788	-52.162%
2026-08-10	4.0000	4.1500	4.0000	4.1500	-9.783%	27	650	-57.349%
2026-08-07	4.6000	4.6000	4.4000	4.6000	+5.747%	35	624	-61.522%
2026-08-06	4.3500	4.3500	4.3500	4.3500	-2.247%	3	595	-59.310%
2026-08-05	4.4900	4.4900	4.4500	4.4500	-3.261%	13	595	-60.225%
2026-08-04	4.6500	4.6500	4.6000	4.6000	-5.155%	4	595	-61.522%
2026-08-03	4.7800	5.1100	4.7800	4.8500	+10.227%	89	601	-63.505%
2026-07-31	4.4000	4.4500	4.4000	4.4000	-1.124%	22	571	-59.773%
2026-07-30	5.1000	5.1000	4.4500	4.4500	-4.301%	39	558	-60.225%
2026-07-29	4.5400	4.7500	4.4000	4.6500	+8.140%	44	532	-61.935%
2026-07-28	4.3000	4.4000	4.3000	4.3000	+3.614%	29	505	-58.837%
2026-07-27	4.1500	4.1500	4.1500	4.1500	-6.321%	3	487	-57.349%
2026-07-17	4.4300	4.4300	4.4300	4.4300	-27.967%	2	484	-60.045%
2026-07-15	6.1500	6.1500	6.1500	6.1500	0.000%	1	484	-71.220%
2026-07-13	6.1500	6.1500	6.1500	6.1500	+5.128%	1	483	-71.220%
2026-07-09	6.0000	6.0000	5.8500	5.8500	+6.364%	76	482	-69.744%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+3.774%	3	448	-67.818%
2026-07-07	5.4000	5.5000	5.3000	5.3000	-4.505%	237	445	-66.604%
2026-07-06	5.5500	5.5500	5.5500	5.5500	+3.738%	1	309	-68.108%
2026-07-02	5.3500	5.3500	5.3500	5.3500	-2.727%	4	305	-66.916%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+10.000%	37	305	-67.818%
2026-06-30	5.1500	5.1500	5.0000	5.0000	-1.961%	2	298	-64.600%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-2.857%	5	296	-65.294%
2026-06-26	5.2500	5.2500	5.1000	5.2500	-7.895%	10	291	-66.286%
2026-06-25	6.3500	6.3500	5.6500	5.7000	-16.422%	112	287	-68.947%
2026-06-24	6.8200	6.8200	6.8200	6.8200	-15.802%	10	246	-74.047%
2026-06-12	8.1000	8.1000	8.1000	8.1000	+4.516%	2	236	-78.148%
2026-06-11	7.3000	7.7500	7.3000	7.7500	-12.429%	38	238	-77.161%
2026-06-10	8.8500	8.8500	8.8500	8.8500	+17.219%	2	201	-80.000%
2026-06-05	7.5500	7.5500	7.5500	7.5500	-5.625%	4	199	-76.556%
2026-06-04	8.4500	8.4500	8.0000	8.0000	-17.441%	11	195	-77.875%
2026-06-01	9.7000	9.8800	9.3000	9.6900	+16.048%	113	186	-81.734%
2026-05-29	8.3500	8.5400	8.3500	8.3500	+3.727%	45	170	-78.802%
2026-05-27	7.8000	8.0500	7.8000	8.0500	-1.829%	21	161	-78.012%
2026-05-26	8.1500	8.2000	8.1500	8.2000	+5.128%	21	140	-78.415%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-22.000%	16	131	-77.308%
2026-05-20	10.0000	10.1000	9.9500	10.0000	+1.523%	22	128	-82.300%
2026-05-19	9.9500	10.0000	9.7500	9.8500	-7.944%	17	122	-82.030%
2026-05-18	10.7500	10.7500	10.6500	10.7000	+1.422%	4	122	-83.458%
2026-05-13	10.5500	10.5500	10.5500	10.5500	0.000%	1	122	-83.223%
2026-05-12	10.7000	10.7000	10.4000	10.5500	-3.653%	5	122	-83.223%
2026-05-11	10.7300	10.9500	10.6000	10.9500	-0.455%	11	122	-83.836%
2026-05-08	10.9000	11.0000	10.9000	11.0000	-2.222%	10	114	-83.909%
2026-05-07	11.0500	11.2500	11.0500	11.2500	+7.143%	10	104	-84.267%
2026-05-06	10.5500	10.6500	10.4500	10.5000	-0.474%	16	96	-83.143%
2026-05-05	10.4000	10.5500	10.4000	10.5500	+1.442%	11	81	-83.223%
2026-05-04	10.4000	10.8000	10.4000	10.4000	-3.704%	17	79	-82.981%
2026-05-01	10.9000	11.0000	10.7500	10.8000	-11.475%	13	66	-83.611%
2026-04-30	11.7500	12.2500	11.7500	12.2000	+2.349%	8	66	-85.492%
2026-04-28	11.9200	11.9200	11.9200	11.9200	-1.893%	1	66	-85.151%
2026-04-27	11.6000	12.1500	11.6000	12.1500	+6.579%	6	66	-85.432%
2026-04-24	11.4000	11.4000	11.4000	11.4000	+4.587%	2	64	-84.474%
2026-04-23	10.9500	10.9500	10.9000	10.9000	-3.111%	3	62	-83.761%
2026-04-22	11.3500	11.3500	11.2500	11.2500	+7.041%	7	61	-84.267%
2026-04-21	10.5100	10.5100	10.5100	10.5100	+14.239%	1	56	-83.159%
2026-04-20	9.2000	9.2000	9.2000	9.2000	+2.222%	5	56	-80.761%
2026-04-17	9.4000	9.4000	9.0000	9.0000	-9.091%	12	56	-80.333%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+5.319%	1	51	-82.121%
2026-04-15	9.1000	9.5000	9.1000	9.4000	+8.046%	5	50	-81.170%
2026-04-14	8.7000	8.7000	8.7000	8.7000	-9.375%	1	45	-79.655%
2026-03-31	9.6000	9.6500	9.6000	9.6000	-3.030%	6	44	-81.563%
2026-03-27	9.8000	9.9000	9.8000	9.9000	+1.020%	9	38	-82.121%
2026-03-26	9.4000	9.8000	9.4000	9.8000	+4.813%	7	41	-81.939%
2026-03-25	9.3500	9.3500	9.3500	9.3500	-12.207%	1	34	-81.070%
2026-03-23	11.1000	11.1000	10.6500	10.6500	-11.250%	10	33	-83.380%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+3.448%	2	25	-85.250%
2026-03-19	11.4500	11.6000	11.4500	11.6000	+9.953%	3	23	-84.741%
2026-03-17	10.8000	10.8000	10.5500	10.5500	-3.653%	4	20	-83.223%
2026-03-16	11.1500	11.1500	10.9500	10.9500	-1.351%	3	16	-83.836%
2026-03-13	11.0000	11.1500	11.0000	11.1000	-6.723%	6	13	-84.054%
2026-03-09	11.9000	11.9000	11.9000	11.9000	-0.833%	2	10	-85.126%
2026-03-06	11.9000	12.0000	11.9000	12.0000	+29.730%	3	8	-85.250%
2026-03-03	10.0000	10.0000	9.2500	9.2500	0.000%	5	5	-80.865%