Dark

MRK20270319P115
MRK Mar 19 2027 115.00 Put (MRK270319P00115000)
option OPRA

EOD

Sep 3, 2026

2.38-0.833%(-0.02)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3200	2.3800	2.3200	2.3800	-0.833%	12	784	0.000%
2026-09-02	2.4000	2.4000	2.4000	2.4000	-8.745%	8	779	-0.833%
2026-08-31	2.6800	2.6800	2.6300	2.6300	-5.054%	5	777	-9.506%
2026-08-28	2.6900	2.7700	2.6900	2.7700	+4.135%	12	772	-14.079%
2026-08-27	2.6900	2.8200	2.6000	2.6600	+9.465%	15	767	-10.526%
2026-08-26	2.3500	2.4700	2.3500	2.4300	-0.410%	19	757	-2.058%
2026-08-25	2.4500	2.4500	2.2300	2.4400	-11.594%	4	749	-2.459%
2026-08-24	2.4600	2.7900	2.4600	2.7600	+9.524%	57	749	-13.768%
2026-08-20	2.4800	2.5800	2.3100	2.5200	-12.195%	286	700	-5.556%
2026-08-19	2.5000	3.4000	2.5000	2.8700	-30.000%	84	783	-17.073%
2026-08-18	3.6700	4.1000	3.6700	4.1000	-1.205%	47	728	-41.951%
2026-08-17	3.8300	4.2000	3.8300	4.1500	+2.469%	31	688	-42.651%
2026-08-14	4.2000	4.2000	4.0500	4.0500	-3.571%	12	682	-41.235%
2026-08-13	4.5000	4.5000	4.2000	4.2000	-6.667%	7	670	-43.333%
2026-08-12	4.9000	4.9500	4.5000	4.5000	-15.094%	23	666	-47.111%
2026-08-11	5.1000	5.3000	5.1000	5.3000	+2.913%	7	658	-55.094%
2026-08-10	5.5500	5.5500	5.1000	5.1500	-14.023%	58	652	-53.786%
2026-08-07	6.1000	6.1000	5.8000	5.9900	+3.276%	31	638	-60.267%
2026-08-06	5.9000	6.0000	5.8000	5.8000	-4.132%	12	618	-58.966%
2026-08-05	5.7500	6.0500	5.7000	6.0500	-5.469%	24	614	-60.661%
2026-08-04	6.4000	6.4000	6.4000	6.4000	-2.290%	5	609	-62.813%
2026-08-03	6.5500	6.6000	6.4000	6.5500	+13.913%	14	606	-63.664%
2026-07-31	5.9500	5.9500	5.7500	5.7500	-2.542%	48	603	-58.609%
2026-07-30	6.5000	6.5000	5.9000	5.9000	-0.169%	16	588	-59.661%
2026-07-29	5.9100	5.9100	5.9100	5.9100	+9.444%	1	582	-59.729%
2026-07-27	5.4500	5.4500	5.4000	5.4000	-10.000%	4	582	-55.926%
2026-07-23	5.8500	6.0000	5.8500	6.0000	-9.774%	8	578	-60.333%
2026-07-22	6.5000	6.6500	6.5000	6.6500	-9.524%	6	577	-64.211%
2026-07-21	7.4000	7.5000	7.3500	7.3500	-3.289%	6	576	-67.619%
2026-07-20	7.6000	7.6000	7.6000	7.6000	+12.593%	1	574	-68.684%
2026-07-17	6.7500	6.7500	6.7500	6.7500	+2.273%	3	573	-64.741%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-25.000%	8	573	-63.939%
2026-07-14	8.8000	8.8000	8.8000	8.8000	+17.333%	4	573	-72.955%
2026-07-09	7.4500	7.5000	7.4500	7.5000	+4.895%	6	574	-68.267%
2026-07-08	6.9500	7.2000	6.9500	7.1500	+12.598%	80	574	-66.713%
2026-07-07	6.5100	6.5200	6.3500	6.3500	-11.806%	14	544	-62.520%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+11.628%	1	543	-66.944%
2026-06-30	6.4500	6.4500	6.4500	6.4500	+2.381%	1	543	-63.101%
2026-06-29	6.3500	6.3500	6.3000	6.3000	-6.667%	2	543	-62.222%
2026-06-26	6.7500	6.7500	6.7500	6.7500	-12.903%	5	544	-64.741%
2026-06-25	7.7500	7.7500	7.7500	7.7500	-10.817%	2	544	-69.290%
2026-06-24	8.6900	8.6900	8.6900	8.6900	-5.748%	1	544	-72.612%
2026-06-23	9.9200	9.9200	9.2200	9.2200	-18.407%	88	545	-74.187%
2026-06-16	11.5500	11.5500	11.2900	11.3000	+11.330%	20	482	-78.938%
2026-06-12	10.3000	10.6300	9.9000	10.1500	+10.929%	149	468	-76.552%
2026-06-11	9.7000	9.7000	9.0000	9.1500	-23.045%	425	409	-73.989%
2026-06-03	11.5700	11.8900	11.2300	11.8900	+6.637%	119	346	-79.983%
2026-06-02	11.3500	11.6000	11.1500	11.1500	+6.190%	10	321	-78.655%
2026-05-29	10.4500	10.5000	10.4500	10.5000	+12.903%	6	322	-77.333%
2026-05-27	9.3000	9.3000	9.3000	9.3000	-7.921%	2	316	-74.409%
2026-05-26	10.1000	10.1000	10.1000	10.1000	+4.124%	151	318	-76.436%
2026-05-22	9.8000	9.8000	9.1500	9.7000	-22.088%	124	216	-75.464%
2026-05-20	12.6000	12.6000	12.4500	12.4500	+2.469%	8	174	-80.884%
2026-05-19	12.3500	12.3500	12.1000	12.1500	-7.605%	17	178	-80.412%
2026-05-18	13.2500	13.2500	13.0500	13.1500	-4.364%	5	178	-81.901%
2026-05-15	13.4000	13.7500	13.4000	13.7500	+7.004%	3	178	-82.691%
2026-05-13	12.8500	12.8500	12.8400	12.8500	-0.542%	3	178	-81.479%
2026-05-12	12.9500	12.9500	12.9200	12.9200	-2.195%	9	179	-81.579%
2026-05-11	13.2100	13.2100	13.2100	13.2100	-2.148%	1	179	-81.983%
2026-05-08	13.5000	13.5000	13.5000	13.5000	-0.369%	3	178	-82.370%
2026-05-07	13.7600	13.7600	13.5500	13.5500	+6.693%	3	177	-82.435%
2026-05-06	12.9500	13.0000	12.7000	12.7000	-3.053%	5	175	-81.260%
2026-05-05	12.7700	13.1000	12.7700	13.1000	+2.745%	4	172	-81.832%
2026-05-04	12.7500	12.7500	12.7500	12.7500	-3.409%	6	170	-81.333%
2026-05-01	13.2000	13.2000	13.2000	13.2000	-10.204%	5	162	-81.970%
2026-04-30	14.9200	14.9200	14.6500	14.7000	+3.013%	14	162	-83.810%
2026-04-28	14.2700	14.2700	14.2700	14.2700	+10.193%	3	163	-83.322%
2026-04-23	13.1500	13.1500	12.9500	12.9500	-6.498%	4	160	-81.622%
2026-04-21	13.2000	14.0000	13.1900	13.8500	+24.215%	56	103	-82.816%
2026-04-20	11.1000	11.1500	11.1000	11.1500	+0.905%	6	103	-78.655%
2026-04-17	11.3000	11.3000	11.0500	11.0500	-9.426%	17	98	-78.462%
2026-04-16	11.5000	12.2000	11.5000	12.2000	+7.018%	14	88	-80.492%
2026-04-15	11.2500	11.7500	11.2500	11.4000	+5.556%	20	74	-79.123%
2026-04-14	11.0000	11.0000	10.7500	10.8000	-3.571%	3	58	-77.963%
2026-04-08	11.2000	11.2000	11.2000	11.2000	0.000%	2	55	-78.750%
2026-04-06	11.2000	11.2000	11.2000	11.2000	-0.444%	2	53	-78.750%
2026-04-01	11.3000	11.3000	11.2500	11.2500	-2.597%	3	53	-78.844%
2026-03-31	11.6500	11.6500	11.5500	11.5500	-9.055%	5	52	-79.394%
2026-03-30	11.9500	12.7000	11.9500	12.7000	+9.957%	3	50	-81.260%
2026-03-27	11.5500	11.5500	11.5500	11.5500	+0.873%	3	47	-79.394%
2026-03-26	11.4500	11.4500	11.4500	11.4500	-0.435%	2	44	-79.214%
2026-03-25	11.8500	11.8500	11.5000	11.5000	-11.197%	3	42	-79.304%
2026-03-24	12.9500	12.9500	12.9500	12.9500	-4.428%	2	40	-81.622%
2026-03-19	13.5500	13.5500	13.5500	13.5500	-4.240%	1	38	-82.435%
2026-03-18	13.8500	14.1500	13.8500	14.1500	+8.429%	6	37	-83.180%
2026-03-17	13.0500	13.0500	13.0000	13.0500	-2.974%	5	33	-81.762%
2026-03-13	13.1000	13.4500	13.1000	13.4500	-2.888%	4	30	-82.305%
2026-03-12	13.6000	14.0000	13.6000	13.8500	+4.528%	15	27	-82.816%
2026-03-11	13.3000	13.3000	13.2500	13.2500	+5.578%	2	15	-82.038%
2026-03-10	12.9500	12.9500	12.4000	12.5500	-7.721%	7	13	-81.036%
2026-03-05	12.8500	13.7000	12.8500	13.6000	+15.745%	9	11	-82.500%
2026-03-04	12.6000	12.6000	11.7500	11.7500	+10.849%	3	5	-79.745%
2026-02-27	11.2500	11.2500	10.6000	10.6000	0.000%	5	5	-77.547%