Dark

MRK20270617P65
MRK Jun 17 2027 65.00 Put (MRK270617P00065000)
option OPRA

EOD

Aug 28, 2026

0.3900+2.632%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.3300	0.3900	0.3300	0.3900	+2.632%	2	550	0.000%
2026-08-27	0.3000	0.3800	0.3000	0.3800	+8.571%	2	550	+2.632%
2026-08-26	0.2800	0.3500	0.2800	0.3500	+34.615%	2	550	+11.429%
2026-08-24	0.3100	0.3100	0.2600	0.2600	-40.909%	2	549	+50.000%
2026-08-10	0.5000	0.5000	0.4400	0.4400	-15.385%	2	548	-11.364%
2026-07-24	0.5200	0.5200	0.5200	0.5200	-45.833%	1	548	-25.000%
2026-06-09	0.9800	0.9800	0.9600	0.9600	+1.053%	10	547	-59.375%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-12.037%	1	537	-58.947%
2026-05-26	1.1100	1.1100	1.0800	1.0800	+10.204%	3	537	-63.889%
2026-05-22	1.0600	1.0600	0.9800	0.9800	-10.909%	7	538	-60.204%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-15.385%	1	540	-64.545%
2026-05-11	1.3000	1.3000	1.3000	1.3000	+15.044%	1	540	-70.000%
2026-04-20	1.1300	1.1300	1.1300	1.1300	-7.377%	3	539	-65.487%
2026-04-14	1.1000	1.2600	1.1000	1.2200	-5.426%	12	542	-68.033%
2026-02-25	1.2900	1.2900	1.2900	1.2900	+3.200%	3	531	-69.767%
2026-02-13	1.2500	1.2500	1.2500	1.2500	0.000%	1	531	-68.800%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-3.846%	1	531	-68.800%
2026-02-05	1.1100	1.3000	1.1100	1.3000	-0.763%	11	530	-70.000%
2026-01-30	1.3100	1.3100	1.3100	1.3100	-9.655%	7	529	-70.229%
2026-01-28	1.4500	1.4800	1.4500	1.4500	-10.494%	8	529	-73.103%
2026-01-02	1.6200	1.6200	1.6200	1.6200	-20.976%	2	523	-75.926%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-8.482%	3	523	-80.976%
2025-12-11	2.2400	2.2400	2.2400	2.2400	+9.804%	1	523	-82.589%
2025-11-26	2.0500	2.0500	2.0400	2.0400	-40.870%	3	522	-80.882%
2025-10-27	3.4300	3.4500	3.4300	3.4500	-15.441%	2	522	-88.696%
2025-10-14	4.0800	4.0800	4.0800	4.0800	+21.791%	2	522	-90.441%
2025-10-01	3.8000	3.8000	3.3000	3.3500	-25.556%	8	522	-88.358%
2025-09-30	5.0000	5.0000	4.5000	4.5000	-16.667%	6	525	-91.333%
2025-09-29	5.4000	5.4000	5.4000	5.4000	-2.703%	1	524	-92.778%
2025-09-25	5.7500	5.7500	5.5500	5.5500	+7.767%	15	523	-92.973%
2025-09-24	5.1500	5.1500	5.1500	5.1500	+3.000%	1	538	-92.427%
2025-09-23	5.0000	5.0500	5.0000	5.0000	+4.167%	9	538	-92.200%
2025-09-22	4.8000	4.8000	4.8000	4.8000	+1.053%	1	537	-91.875%
2025-09-17	4.7500	4.7500	4.7500	4.7500	-3.061%	1	537	-91.789%
2025-09-15	4.9000	4.9000	4.9000	4.9000	+1.871%	1	536	-92.041%
2025-09-08	4.8100	4.8100	4.8100	4.8100	+10.575%	1	535	-91.892%
2025-09-05	4.3500	4.3500	4.3500	4.3500	+6.098%	22	535	-91.034%
2025-08-21	4.1000	4.1000	4.1000	4.1000	-12.580%	8	513	-90.488%
2025-08-18	4.6900	4.6900	4.6900	4.6900	-7.129%	1	521	-91.684%
2025-08-13	5.0500	5.0500	5.0500	5.0500	-6.481%	1	520	-92.277%
2025-08-12	5.4000	5.4000	5.4000	5.4000	0.000%	1	520	-92.778%
2025-08-11	5.4000	5.4000	5.4000	5.4000	-0.735%	1	519	-92.778%
2025-08-07	5.5800	5.6900	5.4400	5.4400	+0.741%	3	519	-92.831%
2025-08-06	5.4000	5.4000	5.4000	5.4000	-2.703%	1	518	-92.778%
2025-08-04	5.7500	5.7500	5.5500	5.5500	-6.723%	2	518	-92.973%
2025-08-01	5.9500	5.9500	5.9500	5.9500	+2.410%	3	516	-93.445%
2025-07-31	5.4400	5.8100	5.4400	5.8100	+21.042%	4	516	-93.287%
2025-07-29	5.4000	5.4000	4.8000	4.8000	-2.041%	344	512	-91.875%
2025-07-28	4.9000	4.9000	4.9000	4.9000	-2.970%	28	204	-92.041%
2025-07-23	5.3000	5.3000	5.0500	5.0500	-16.529%	2	197	-92.277%
2025-07-21	6.0500	6.0500	6.0500	6.0500	+13.084%	1	198	-93.554%
2025-07-09	5.3500	5.3500	5.3500	5.3500	-4.464%	1	198	-92.710%
2025-07-08	5.6000	5.6000	5.6000	5.6000	-7.438%	19	197	-93.036%
2025-07-07	6.0500	6.0500	6.0500	6.0500	+1.681%	1	178	-93.554%
2025-07-02	5.9500	5.9500	5.9500	5.9500	-13.768%	1	177	-93.445%
2025-06-30	6.9000	6.9000	6.9000	6.9000	+1.471%	1	177	-94.348%
2025-06-25	6.8000	6.8000	6.8000	6.8000	-3.546%	1	177	-94.265%
2025-06-23	7.0500	7.0500	7.0500	7.0500	-2.759%	1	177	-94.468%
2025-06-18	7.2500	7.2500	7.2500	7.2500	+8.209%	1	176	-94.621%
2025-06-13	6.7000	6.7000	6.7000	6.7000	0.000%	4	176	-94.179%
2025-06-12	6.7000	6.7000	6.6500	6.7000	-2.899%	150	178	-94.179%
2025-06-11	6.9000	6.9000	6.9000	6.9000	-8.000%	2	55	-94.348%
2025-06-09	7.5000	7.5000	7.5000	7.5000	-2.344%	2	55	-94.800%
2025-06-04	7.6800	7.6800	7.6800	7.6800	-6.341%	10	53	-94.922%
2025-05-30	8.2000	8.2000	8.2000	8.2000	+3.275%	10	53	-95.244%
2025-05-27	7.7200	7.9400	7.7200	7.9400	-2.577%	2	50	-95.088%
2025-05-23	8.1500	8.1500	8.1500	8.1500	+1.242%	20	40	-95.215%
2025-05-22	8.0500	8.0500	8.0500	8.0500	+1.258%	30	40	-95.155%
2025-05-21	7.8000	7.9500	7.8000	7.9500	-9.659%	2	16	-95.094%
2025-05-15	8.8000	8.8000	8.8000	8.8000	+31.737%	1	16	-95.568%
2025-05-12	6.5500	6.6800	6.5500	6.6800	-8.493%	3	15	-94.162%
2025-05-07	7.3000	7.3000	7.3000	7.3000	+12.308%	1	13	-94.658%
2025-05-05	6.5000	6.5000	6.5000	6.5000	+5.691%	1	13	-94.000%
2025-04-29	6.1500	6.1500	6.1500	6.1500	-5.385%	1	13	-93.659%
2025-04-28	6.5000	6.5000	6.5000	6.5000	-12.162%	1	14	-94.000%
2025-04-23	7.4000	7.4000	7.4000	7.4000	-3.268%	1	14	-94.730%
2025-04-21	7.6500	7.6500	7.6500	7.6500	-1.290%	1	14	-94.902%
2025-04-16	7.7500	7.7500	7.7500	7.7500	+23.016%	1	14	-94.968%
2025-04-08	6.3000	6.3000	6.3000	6.3000	+13.309%	7	14	-93.810%
2025-04-04	5.5600	5.5600	5.5600	5.5600	+38.308%	2	7	-92.986%
2025-03-26	3.8400	4.0200	3.8400	4.0200	+22.936%	2	6	-90.299%
2025-03-24	3.2700	3.2700	3.2700	3.2700	+0.926%	5	6	-88.073%
2025-03-19	2.9800	3.2400	2.9800	3.2400	-9.749%	2	1	-87.963%
2025-03-05	3.5200	3.5900	3.5200	3.5900	0.000%	2	1	-89.136%