Dark

MRK20270617P70
MRK Jun 17 2027 70.00 Put (MRK270617P00070000)
option OPRA

EOD

Aug 28, 2026

0.5100+8.511%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.4400	0.5100	0.4400	0.5100	+8.511%	2	248	0.000%
2026-08-27	0.3800	0.4700	0.3800	0.4700	+4.444%	4	248	+8.511%
2026-08-26	0.3700	0.4500	0.3700	0.4500	0.000%	2	248	+13.333%
2026-08-19	0.4500	0.4500	0.4500	0.4500	-30.769%	5	249	+13.333%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-13.333%	11	254	-21.538%
2026-08-06	0.7500	0.7500	0.7500	0.7500	-40.000%	1	244	-32.000%
2026-06-10	1.2500	1.2500	1.2500	1.2500	0.000%	4	244	-59.200%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-15.541%	1	244	-59.200%
2026-06-04	1.4500	1.4800	1.4500	1.4800	+18.400%	10	244	-65.541%
2026-05-29	1.2500	1.2500	1.2500	1.2500	0.000%	4	234	-59.200%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-14.384%	2	238	-59.200%
2026-05-26	1.6300	1.6300	1.4600	1.4600	-13.609%	7	238	-65.068%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-3.429%	65	234	-69.822%
2026-04-15	1.7100	1.7500	1.7100	1.7500	-20.455%	2	213	-70.857%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+4.762%	400	211	-76.818%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+40.000%	1	571	-75.714%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-6.832%	2	570	-66.000%
2026-02-17	1.6100	1.6100	1.6100	1.6100	-15.263%	11	572	-68.323%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-29.104%	3	583	-73.158%
2025-12-22	2.6800	2.6800	2.6800	2.6800	-5.634%	6	586	-80.970%
2025-12-18	2.9200	2.9200	2.8400	2.8400	-0.351%	10	592	-82.042%
2025-12-15	2.8500	2.8500	2.8500	2.8500	-1.724%	1	593	-82.105%
2025-12-05	2.9000	2.9000	2.9000	2.9000	+4.693%	11	592	-82.414%
2025-12-01	2.7700	2.7700	2.7700	2.7700	+4.528%	4	581	-81.588%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-7.018%	3	582	-80.755%
2025-11-25	2.8500	2.8800	2.8500	2.8500	-10.095%	4	582	-82.105%
2025-11-24	3.2000	3.2500	3.1700	3.1700	-15.241%	13	585	-83.912%
2025-11-14	3.7400	3.7400	3.7400	3.7400	-10.952%	3	598	-86.364%
2025-11-12	4.1100	4.2600	4.1100	4.2000	-6.667%	9	595	-87.857%
2025-11-11	4.5800	4.5800	4.5000	4.5000	+26.761%	2	590	-88.667%
2025-11-07	3.5500	3.5500	3.5500	3.5500	-31.731%	400	590	-85.634%
2025-10-31	5.2000	5.2000	5.2000	5.2000	+7.216%	1	190	-90.192%
2025-10-28	4.8500	4.8500	4.8500	4.8500	-6.731%	3	190	-89.485%
2025-10-20	5.2000	5.2000	5.2000	5.2000	-9.250%	2	190	-90.192%
2025-10-16	5.7300	5.7300	5.7300	5.7300	+21.656%	2	190	-91.099%
2025-10-02	4.4400	4.7100	4.4400	4.7100	+1.728%	3	192	-89.172%
2025-10-01	4.6300	4.6300	4.6300	4.6300	-30.376%	1	190	-88.985%
2025-09-30	6.6000	6.6500	6.6000	6.6500	-7.252%	6	191	-92.331%
2025-09-25	6.8000	7.1700	6.8000	7.1700	+7.015%	19	187	-92.887%
2025-09-23	6.7500	6.7500	6.7000	6.7000	+12.605%	2	169	-92.388%
2025-09-10	5.9500	5.9500	5.9500	5.9500	-4.032%	1	171	-91.429%
2025-09-08	6.2000	6.2000	6.2000	6.2000	+5.983%	1	171	-91.774%
2025-09-05	5.7500	5.8500	5.7500	5.8500	-0.847%	82	171	-91.282%
2025-09-04	5.9000	5.9000	5.9000	5.9000	+1.724%	2	102	-91.356%
2025-09-03	5.8000	5.8000	5.8000	5.8000	-3.333%	1	100	-91.207%
2025-09-02	6.0000	6.0000	6.0000	6.0000	-0.826%	1	100	-91.500%
2025-08-27	6.0500	6.0500	6.0500	6.0500	+5.217%	1	100	-91.570%
2025-08-26	5.7500	5.7500	5.7500	5.7500	-0.862%	5	95	-91.130%
2025-08-20	5.8000	5.8000	5.8000	5.8000	+1.933%	1	95	-91.207%
2025-08-19	5.6900	5.6900	5.6900	5.6900	-5.167%	1	95	-91.037%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-2.280%	1	96	-91.500%
2025-08-15	6.1000	6.1400	6.1000	6.1400	-7.669%	2	95	-91.694%
2025-08-14	6.6500	6.6500	6.6500	6.6500	-1.481%	1	95	-92.331%
2025-08-11	6.7500	6.7500	6.7500	6.7500	-4.661%	1	94	-92.444%
2025-08-08	7.1000	7.1000	7.0800	7.0800	-5.094%	2	95	-92.797%
2025-08-07	7.1600	7.4600	7.1600	7.4600	+7.493%	4	95	-93.164%
2025-08-05	6.8200	6.9400	6.8200	6.9400	-7.467%	2	95	-92.651%
2025-08-04	7.5000	7.5000	7.5000	7.5000	+6.383%	1	95	-93.200%
2025-07-31	7.0500	7.0500	7.0500	7.0500	+10.849%	1	96	-92.766%
2025-07-30	6.1000	6.3600	6.1000	6.3600	-1.395%	2	96	-91.981%
2025-07-28	6.4500	6.4500	6.4500	6.4500	+4.032%	1	96	-92.093%
2025-07-25	6.2000	6.2000	6.2000	6.2000	-5.344%	1	96	-91.774%
2025-07-23	6.5500	6.5500	6.5500	6.5500	-4.380%	1	95	-92.214%
2025-07-14	6.8500	6.8500	6.8500	6.8500	+7.031%	1	96	-92.555%
2025-07-10	6.4000	6.4000	6.4000	6.4000	-11.724%	3	96	-92.031%
2025-07-08	7.1400	7.2500	7.1400	7.2500	-5.966%	2	93	-92.966%
2025-07-03	7.7100	7.7100	7.7100	7.7100	+3.490%	1	94	-93.385%
2025-07-02	7.3500	7.4500	7.3500	7.4500	-12.865%	53	94	-93.154%
2025-06-27	8.5500	8.5500	8.5500	8.5500	+0.588%	1	70	-94.035%
2025-06-26	8.5000	8.5000	8.5000	8.5000	-6.593%	1	70	-94.000%
2025-06-18	9.0500	9.1000	9.0500	9.1000	+4.598%	2	72	-94.396%
2025-06-10	8.7000	8.7000	8.7000	8.7000	-17.847%	1	72	-94.138%
2025-06-03	10.3100	10.5900	10.3100	10.5900	-1.028%	2	72	-95.184%
2025-06-02	10.6000	10.7000	10.6000	10.7000	+5.941%	4	72	-95.234%
2025-05-23	10.0500	10.1000	10.0500	10.1000	+2.020%	4	73	-94.950%
2025-05-22	10.0000	10.0000	9.9000	9.9000	-3.415%	40	73	-94.848%
2025-05-19	10.0000	10.2500	10.0000	10.2500	+12.637%	2	44	-95.024%
2025-05-13	9.1000	9.1000	9.1000	9.1000	+6.433%	1	42	-94.396%
2025-05-12	8.5500	8.5500	8.5500	8.5500	-9.139%	1	41	-94.035%
2025-05-06	9.4100	9.4100	9.4100	9.4100	+18.365%	1	40	-94.580%
2025-05-02	7.9500	7.9500	7.9500	7.9500	-2.454%	2	39	-93.585%
2025-04-30	8.1500	8.1500	8.1500	8.1500	-5.233%	1	38	-93.742%
2025-04-25	8.6000	8.6000	8.6000	8.6000	-13.914%	2	38	-94.070%
2025-04-21	9.9500	9.9900	9.9500	9.9900	+8.705%	2	37	-94.895%
2025-04-14	9.1900	9.1900	9.1900	9.1900	-9.725%	1	37	-94.450%
2025-04-09	10.2800	10.2800	10.0700	10.1800	+1.800%	16	37	-94.990%
2025-04-08	7.8500	10.0000	7.8000	10.0000	+32.450%	22	21	-94.900%
2025-04-07	9.0000	9.0000	7.5500	7.5500	-5.625%	12	10	-93.245%
2025-04-04	7.7500	8.0000	7.7500	8.0000	+46.789%	6	10	-93.625%
2025-04-01	5.6000	5.6000	5.4500	5.4500	+1.869%	4	9	-90.642%
2025-03-31	5.2100	5.3500	5.2100	5.3500	+15.054%	2	5	-90.467%
2025-03-25	4.4400	4.6500	4.4400	4.6500	+9.155%	2	5	-89.032%
2025-03-19	4.0700	4.2600	4.0700	4.2600	-11.250%	2	5	-88.028%
2025-03-05	4.8000	4.8000	4.8000	4.8000	-6.796%	5	5	-89.375%
2025-02-28	5.0700	5.1500	5.0700	5.1500	0.000%	4	0	-90.097%