Dark

MRK20270617P100
MRK Jun 17 2027 100.00 Put (MRK270617P00100000)
option OPRA

EOD

Sep 3, 2026

1.76+4.762%(+0.08)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7600	1.7600	1.7600	1.7600	+4.762%	75	2,354	0.000%
2026-09-02	1.7000	1.7000	1.6800	1.6800	-11.579%	50	2,428	+4.762%
2026-08-27	1.8600	1.9200	1.7900	1.9000	+15.854%	98	2,378	-7.368%
2026-08-25	1.6400	1.6400	1.6400	1.6400	-16.751%	45	2,292	+7.317%
2026-08-24	1.9700	1.9700	1.9700	1.9700	-0.505%	10	2,247	-10.660%
2026-08-21	1.9800	1.9800	1.9800	1.9800	+12.500%	22	2,247	-11.111%
2026-08-20	1.7600	1.8000	1.7500	1.7600	0.000%	6	2,247	0.000%
2026-08-19	1.8800	2.0000	1.7600	1.7600	-32.308%	84	2,246	0.000%
2026-08-18	2.5900	2.6600	2.5500	2.6000	-4.059%	9	2,210	-32.308%
2026-08-17	2.7400	2.9800	2.6400	2.7100	-3.901%	7	2,211	-35.055%
2026-08-14	2.8900	2.8900	2.8200	2.8200	0.000%	19	2,210	-37.589%
2026-08-13	2.8200	2.8200	2.8200	2.8200	-5.686%	35	2,215	-37.589%
2026-08-12	3.0500	3.0500	2.9900	2.9900	-14.571%	10	2,250	-41.137%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,243	-49.714%
2026-08-06	3.7000	3.7000	3.7000	3.7000	-3.896%	19	2,244	-52.432%
2026-08-05	3.9000	3.9000	3.8500	3.8500	-2.532%	34	2,225	-54.286%
2026-08-04	3.9500	3.9500	3.9500	3.9500	-3.659%	5	2,204	-55.443%
2026-08-03	4.1000	4.1000	4.1000	4.1000	+10.811%	1	2,204	-57.073%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-2.632%	8	2,203	-52.432%
2026-07-29	3.8000	3.8000	3.5500	3.8000	+16.208%	14	2,195	-53.684%
2026-07-28	3.1700	3.2700	3.1700	3.2700	-10.411%	16	2,182	-46.177%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-2.667%	2	2,182	-51.781%
2026-07-24	3.7500	3.7500	3.7500	3.7500	-8.537%	1	2,180	-53.067%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+0.244%	6	2,180	-57.073%
2026-07-20	4.0900	4.0900	4.0900	4.0900	-16.531%	1	2,174	-56.968%
2026-07-15	4.9000	4.9000	4.9000	4.9000	-8.411%	9	2,173	-64.082%
2026-07-14	5.4500	5.5000	5.3000	5.3500	+5.941%	35	2,164	-67.103%
2026-07-13	5.0000	5.0500	5.0000	5.0500	+6.316%	8	2,146	-65.149%
2026-07-10	4.6000	4.7500	4.6000	4.7500	0.000%	11	2,139	-62.947%
2026-07-09	4.5000	4.7500	4.5000	4.7500	+9.700%	4	2,139	-62.947%
2026-07-08	4.3300	4.3300	4.3300	4.3300	-6.882%	1	2,138	-59.353%
2026-07-06	4.6500	4.6500	4.6500	4.6500	+6.897%	11	2,138	-62.151%
2026-07-02	4.4000	4.4000	4.3500	4.3500	-6.452%	5	2,127	-59.540%
2026-07-01	4.4000	4.6500	4.4000	4.6500	+13.415%	12	2,127	-62.151%
2026-06-30	4.3000	4.3000	4.1000	4.1000	-8.889%	45	2,115	-57.073%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-18.919%	5	2,098	-60.889%
2026-06-24	5.6500	5.7000	5.5500	5.5500	-10.484%	6	2,098	-68.288%
2026-06-23	6.3500	6.8000	6.1500	6.2000	-13.889%	16	2,097	-71.613%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-2.703%	1	2,095	-75.556%
2026-06-18	7.3500	7.8500	7.3500	7.4000	+8.824%	17	2,076	-76.216%
2026-06-17	6.8500	7.1000	6.8000	6.8000	-1.449%	14	2,076	-74.118%
2026-06-16	7.0000	7.0500	6.9000	6.9000	-3.497%	15	2,076	-74.493%
2026-06-15	7.4000	7.4000	7.0000	7.1500	+21.186%	22	2,067	-75.385%
2026-06-11	6.2000	6.2500	5.9000	5.9000	-15.714%	6	2,064	-70.169%
2026-06-10	6.8000	7.0000	6.8000	7.0000	+6.061%	8	2,064	-74.857%
2026-06-09	6.9500	6.9500	6.4500	6.6000	+2.326%	7	2,061	-73.333%
2026-06-08	6.4500	6.4500	6.4500	6.4500	+10.256%	4	2,061	-72.713%
2026-06-05	6.0500	6.0500	5.6500	5.8500	-18.182%	6	2,061	-69.915%
2026-06-03	7.1000	7.1500	7.0000	7.1500	-2.055%	15	2,061	-75.385%
2026-06-01	7.2000	7.5000	7.1500	7.3000	+12.308%	22	2,050	-75.890%
2026-05-29	6.4000	6.5500	6.4000	6.5000	+3.175%	5	2,052	-72.923%
2026-05-28	6.2500	6.4000	6.2500	6.3000	-1.563%	6	2,051	-72.063%
2026-05-27	6.1000	6.4000	6.1000	6.4000	+2.400%	9	2,050	-72.500%
2026-05-26	6.2500	6.2500	6.2500	6.2500	+0.806%	1	2,050	-71.840%
2026-05-22	6.1500	6.3500	6.1500	6.2000	-11.429%	6	2,050	-71.613%
2026-05-21	7.2000	7.2000	7.0000	7.0000	-10.256%	13	2,046	-74.857%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+6.849%	2	2,046	-77.436%
2026-05-19	7.3000	7.3000	7.3000	7.3000	-8.176%	3	2,035	-75.890%
2026-05-18	8.0500	8.0500	7.9500	7.9500	+4.468%	8	2,035	-77.862%
2026-05-12	7.6100	7.6100	7.6100	7.6100	-6.396%	384	2,035	-76.873%
2026-05-11	8.1300	8.1300	8.1300	8.1300	-0.854%	6	2,035	-78.352%
2026-05-07	8.2000	8.2000	8.2000	8.2000	+4.459%	1	1,672	-78.537%
2026-05-04	7.8500	7.8500	7.8500	7.8500	-3.086%	34	1,671	-77.580%
2026-05-01	8.1000	8.2000	8.0500	8.1000	-17.766%	68	1,573	-78.272%
2026-04-29	9.8500	9.8500	9.8500	9.8500	+11.932%	250	1,573	-82.132%
2026-04-27	8.8000	8.8000	8.8000	8.8000	-0.565%	1	1,323	-80.000%
2026-04-24	8.8500	8.8500	8.8500	8.8500	+7.927%	1	1,322	-80.113%
2026-04-23	8.2000	8.2000	8.2000	8.2000	+14.685%	1	1,321	-78.537%
2026-04-20	7.1000	7.1500	7.1000	7.1500	+6.716%	3	1,321	-75.385%
2026-04-17	6.7000	6.7000	6.7000	6.7000	-15.190%	1	1,321	-73.731%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+11.268%	5	1,320	-77.722%
2026-04-15	7.1000	7.1000	7.1000	7.1000	+6.287%	450	1,291	-75.211%
2026-04-10	6.6800	6.6800	6.6800	6.6800	-7.222%	10	1,094	-73.653%
2026-04-06	6.9500	7.2000	6.9500	7.2000	-13.253%	7	1,084	-75.556%
2026-03-23	8.3000	8.3000	8.2500	8.3000	-1.775%	6	1,077	-78.795%
2026-03-13	8.4500	8.4500	8.4500	8.4500	+22.464%	13	1,073	-79.172%
2026-03-02	6.9000	6.9000	6.9000	6.9000	+3.139%	1	1,077	-74.493%
2026-02-27	6.6900	6.6900	6.6900	6.6900	-7.724%	1	1,078	-73.692%
2026-02-26	7.2500	7.2500	7.2500	7.2500	+8.209%	7	1,078	-75.724%
2026-02-24	6.5500	6.7000	6.5500	6.7000	-4.965%	9	1,071	-73.731%
2026-02-20	7.0500	7.0500	7.0500	7.0500	+2.174%	1	1,065	-75.035%
2026-02-19	6.9000	6.9000	6.8500	6.9000	-12.102%	28	1,065	-74.493%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+15.441%	2	1,050	-77.580%
2026-02-06	6.8000	6.8000	6.8000	6.8000	-8.602%	20	1,050	-74.118%
2026-02-03	7.4400	7.4400	7.4400	7.4400	-22.902%	10	1,050	-76.344%
2026-01-20	9.6000	9.6500	9.5500	9.6500	+12.602%	11	1,050	-81.762%
2026-01-08	8.5700	8.5700	8.5700	8.5700	-4.246%	1	1,039	-79.463%
2026-01-07	9.0300	9.0300	8.9500	8.9500	-13.107%	9	1,040	-80.335%
2026-01-05	9.9500	10.3000	9.9500	10.3000	0.000%	3	1,030	-82.913%
2025-12-29	10.3000	10.3000	10.3000	10.3000	-0.962%	1	1,030	-82.913%
2025-12-26	10.4000	10.4000	10.4000	10.4000	-20.061%	2	1,029	-83.077%
2025-12-12	13.0100	13.0100	13.0100	13.0100	-8.251%	10	1,027	-86.472%
2025-12-09	14.1800	14.1800	14.1800	14.1800	+18.661%	4	1,035	-87.588%
2025-12-02	12.8000	12.8000	11.9500	11.9500	-26.006%	15	1,039	-85.272%
2025-11-17	16.1500	16.1500	16.1500	16.1500	-2.121%	9	1,029	-89.102%
2025-11-12	16.0000	16.5000	16.0000	16.5000	-4.070%	12	1,036	-89.333%
2025-11-11	17.2000	17.2000	17.2000	17.2000	-10.183%	1	1,024	-89.767%
2025-10-08	19.1500	19.1500	19.1500	19.1500	-2.841%	5	1,023	-90.809%
2025-10-01	19.7100	19.7100	19.7100	19.7100	-7.897%	1	1,023	-91.071%
2025-09-30	21.4000	21.4000	21.4000	21.4000	+0.706%	1	1,024	-91.776%
2025-08-28	21.2500	21.2500	21.2500	21.2500	+13.454%	1	1,025	-91.718%
2025-08-22	18.7300	18.7300	18.7300	18.7300	-19.614%	2	1,024	-90.603%
2025-08-08	23.3000	23.3000	23.3000	23.3000	+0.474%	3	1,022	-92.446%
2025-07-17	22.4500	23.1900	22.4500	23.1900	+3.758%	11	1,020	-92.411%
2025-07-09	22.3500	22.3500	22.3500	22.3500	-11.904%	1,000	1,014	-92.125%
2025-06-23	25.1600	25.3700	25.1600	25.3700	+5.052%	2	19	-93.063%
2025-06-16	24.1500	24.1500	24.1500	24.1500	-1.469%	10	19	-92.712%
2025-06-12	24.2700	24.5100	24.2700	24.5100	-10.220%	2	10	-92.819%
2025-06-05	26.9500	27.3000	26.9500	27.3000	-3.704%	2	9	-93.553%
2025-05-28	28.3500	28.3500	28.3500	28.3500	+5.981%	7	9	-93.792%
2025-05-08	26.5000	26.7500	26.5000	26.7500	+0.677%	2	2	-93.421%
2025-04-15	26.5700	26.5700	26.5700	26.5700	0.000%	1	1	-93.376%