Dark

MRK20270617P110
MRK Jun 17 2027 110.00 Put (MRK270617P00110000)
option OPRA

EOD

Sep 1, 2026

3.40+7.256%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.4000	3.4000	3.4000	3.4000	+7.256%	2	3,959	0.000%
2026-08-31	3.2500	3.2500	3.1700	3.1700	-2.462%	4	3,961	+7.256%
2026-08-28	3.2000	3.2500	3.2000	3.2500	+62.500%	4	3,959	+4.615%
2026-08-25	2.9000	2.9000	2.0000	2.0000	-35.691%	1,001	3,959	+70.000%
2026-08-24	2.9200	3.1100	2.9200	3.1100	+20.077%	13	3,960	+9.325%
2026-08-19	3.3200	3.3200	2.5900	2.5900	-41.136%	2	3,973	+31.274%
2026-08-18	4.3000	4.4000	4.3000	4.4000	-4.348%	57	3,972	-22.727%
2026-08-17	4.7000	4.7000	4.6000	4.6000	0.000%	2	3,972	-26.087%
2026-08-14	4.6000	4.6000	4.6000	4.6000	-13.208%	8	3,972	-26.087%
2026-08-11	5.5000	5.5000	5.2500	5.3000	-2.752%	52	3,972	-35.849%
2026-08-10	6.0500	6.0500	5.4500	5.4500	-12.097%	10	3,964	-37.615%
2026-08-07	6.2500	6.3500	6.1000	6.2000	+1.639%	9	3,964	-45.161%
2026-08-06	6.1500	6.1500	6.0500	6.1000	-2.400%	6	3,964	-44.262%
2026-08-05	6.1500	6.2500	5.9000	6.2500	+3.306%	16	3,964	-45.600%
2026-08-04	6.6500	6.8100	6.0500	6.0500	-10.370%	11	3,964	-43.802%
2026-08-03	6.2400	6.7500	6.2400	6.7500	+13.445%	50	3,961	-49.630%
2026-07-31	6.3500	6.4000	5.9000	5.9500	-4.032%	38	3,960	-42.857%
2026-07-30	6.9000	6.9000	6.2000	6.2000	+11.712%	8	3,960	-45.161%
2026-07-28	5.3000	5.5500	5.3000	5.5500	-7.807%	16	3,960	-38.739%
2026-07-27	6.0200	6.0200	6.0200	6.0200	+3.793%	1	3,960	-43.522%
2026-07-24	6.1000	6.1000	5.8000	5.8000	-4.918%	6	3,961	-41.379%
2026-07-23	6.4000	6.4000	5.9000	6.1000	-8.271%	613	3,805	-44.262%
2026-07-22	6.7000	6.8000	6.5500	6.6500	-6.338%	6	3,361	-48.872%
2026-07-21	7.3000	7.4500	7.1000	7.1000	-5.333%	38	3,362	-52.113%
2026-07-20	7.1000	7.5000	7.0500	7.5000	+11.940%	6	3,362	-54.667%
2026-07-17	6.1500	7.0900	5.9500	6.7000	0.000%	10	3,364	-49.254%
2026-07-16	6.7500	6.7800	6.5500	6.7000	-23.429%	649	3,361	-49.254%
2026-07-14	8.5000	8.7500	8.5000	8.7500	+12.903%	6	2,766	-61.143%
2026-07-13	7.6000	7.7500	7.6000	7.7500	+3.333%	7	2,766	-56.129%
2026-07-10	7.7000	7.8500	7.5000	7.5000	+1.351%	37	2,766	-54.667%
2026-07-09	7.2000	7.6000	7.2000	7.4000	+7.246%	81	2,762	-54.054%
2026-07-08	6.8500	7.1500	6.8000	6.9000	-1.429%	27	2,765	-50.725%
2026-07-07	6.8500	7.0000	6.8000	7.0000	-4.110%	5	2,772	-51.429%
2026-07-06	6.7500	7.5500	6.7500	7.3000	+3.546%	637	2,608	-53.425%
2026-07-02	7.2000	7.2000	6.8800	7.0500	-3.425%	51	2,218	-51.773%
2026-07-01	7.2500	7.3000	7.2500	7.3000	+14.063%	5	2,218	-53.425%
2026-06-30	7.1000	7.1000	6.4000	6.4000	-4.478%	12	2,218	-46.875%
2026-06-29	6.7000	6.7000	6.5000	6.7000	-2.899%	6	2,212	-49.254%
2026-06-26	6.8500	6.9000	6.5200	6.9000	-33.333%	6	2,212	-50.725%
2026-06-22	11.1500	11.1500	10.3500	10.3500	-1.240%	195	2,212	-67.150%
2026-06-16	10.7500	10.7500	10.4800	10.4800	+5.859%	6	2,020	-67.557%
2026-06-08	9.9500	10.2000	9.9000	9.9000	+6.452%	39	2,014	-65.657%
2026-06-04	9.8000	9.8000	9.3000	9.3000	-16.216%	51	2,015	-63.441%
2026-06-02	11.1000	11.1000	11.1000	11.1000	+2.304%	2	1,968	-69.369%
2026-06-01	11.1700	11.1700	10.8500	10.8500	+12.435%	5	1,972	-68.664%
2026-05-27	9.3500	9.6500	9.3500	9.6500	+1.047%	37	1,972	-64.767%
2026-05-26	9.3500	9.5500	9.3500	9.5500	+1.596%	23	1,940	-64.398%
2026-05-22	9.4500	9.4500	9.4000	9.4000	-17.904%	2	1,923	-63.830%
2026-05-21	11.4500	11.4500	11.4500	11.4500	+2.691%	2	1,923	-70.306%
2026-05-20	11.6000	11.6000	11.1500	11.1500	-1.327%	1,002	1,923	-69.507%
2026-05-19	11.6500	11.6500	11.3000	11.3000	-7.755%	5	924	-69.912%
2026-05-18	12.5500	12.5500	12.2500	12.2500	-1.606%	4	924	-72.245%
2026-05-15	12.2500	12.4700	12.2500	12.4500	+3.750%	7	924	-72.691%
2026-05-14	11.8500	12.0000	11.8500	12.0000	-3.614%	3	919	-71.667%
2026-05-13	12.2500	12.4500	12.2000	12.4500	+4.184%	4	916	-72.691%
2026-05-12	12.7000	12.7000	11.8000	11.9500	-0.830%	13	916	-71.548%
2026-05-11	11.6000	12.1000	11.6000	12.0500	+1.261%	6	916	-71.784%
2026-05-04	11.9000	11.9000	11.9000	11.9000	-2.857%	1	916	-71.429%
2026-05-01	12.2500	12.2500	12.2500	12.2500	-3.315%	17	915	-72.245%
2026-04-30	12.6700	12.6700	12.6700	12.6700	-12.621%	1	915	-73.165%
2026-04-29	14.5000	14.5000	14.5000	14.5000	+9.434%	250	916	-76.552%
2026-04-28	13.2000	13.2500	13.2000	13.2500	-1.633%	5	916	-74.340%
2026-04-27	11.8000	13.4700	11.8000	13.4700	+7.760%	24	911	-74.759%
2026-04-22	12.4500	12.5000	12.3500	12.5000	+20.773%	378	905	-72.800%
2026-04-17	10.3500	10.3500	10.3500	10.3500	-4.167%	1	555	-67.150%
2026-04-15	10.8000	10.8000	10.8000	10.8000	-8.707%	3	555	-68.519%
2026-03-24	11.8300	11.8300	11.8300	11.8300	-4.365%	250	555	-71.260%
2026-03-23	12.3700	12.3700	12.3700	12.3700	+0.569%	10	305	-72.514%
2026-03-16	12.3000	12.3000	12.3000	12.3000	+17.031%	1	295	-72.358%
2026-03-02	10.5100	10.5100	10.5100	10.5100	+5.100%	7	295	-67.650%
2026-02-27	10.0000	10.0000	10.0000	10.0000	-6.542%	1	288	-66.000%
2026-02-26	10.8700	10.8700	10.7000	10.7000	+9.184%	3	289	-68.224%
2026-02-24	9.8000	9.8000	9.8000	9.8000	-5.769%	63	287	-65.306%
2026-02-20	10.3500	10.4000	10.3500	10.4000	+0.289%	17	287	-67.308%
2026-02-13	10.3700	10.3700	10.3700	10.3700	+3.700%	2	268	-67.213%
2026-02-06	10.2000	10.2000	10.0000	10.0000	+3.842%	257	268	-66.000%
2026-02-05	9.6300	9.6300	9.6300	9.6300	-35.714%	3	28	-64.694%
2026-01-28	14.9800	14.9800	14.9800	14.9800	+3.168%	1	28	-77.303%
2026-01-13	14.5100	14.5200	14.5100	14.5200	+11.692%	2	27	-76.584%
2026-01-08	12.9500	13.0000	12.9500	13.0000	-2.985%	17	26	-73.846%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-11.668%	1	9	-74.627%
2025-12-24	15.1700	15.1700	15.1700	15.1700	-45.918%	5	8	-77.587%
2025-10-31	28.0000	28.0500	28.0000	28.0500	-13.158%	2	8	-87.879%
2025-08-01	32.3000	32.3000	32.3000	32.3000	-7.582%	3	8	-89.474%
2025-06-05	34.6900	35.1000	34.6900	34.9500	+12.924%	7	5	-90.272%
2025-04-28	30.9500	30.9500	30.9500	30.9500	0.000%	5	5	-89.015%