Dark

MRK20270617P80
MRK Jun 17 2027 80.00 Put (MRK270617P00080000)
option OPRA

EOD

Sep 3, 2026

0.5300-28.378%(-0.2100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5300	0.5300	0.5300	0.5300	-28.378%	100	983	0.000%
2026-08-28	0.6700	0.7400	0.6700	0.7400	-1.333%	2	983	-28.378%
2026-08-27	0.6500	0.7500	0.6500	0.7500	+15.385%	2	983	-29.333%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-45.833%	1	983	-18.462%
2026-08-17	1.2000	1.2000	1.2000	1.2000	+6.195%	1	984	-55.833%
2026-08-14	0.9300	1.1300	0.9300	1.1300	+13.000%	45	985	-53.097%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-43.182%	2	966	-47.000%
2026-08-03	1.7900	1.7900	1.7600	1.7600	+46.667%	2	968	-69.886%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-7.692%	1	968	-55.833%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-8.451%	1	967	-59.231%
2026-07-22	1.4200	1.4200	1.4200	1.4200	+42.000%	1	966	-62.676%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-29.577%	1	967	-47.000%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-13.939%	100	967	-62.676%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-10.811%	2	967	-67.879%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-28.295%	2	969	-71.351%
2026-06-18	2.7400	2.7400	2.5800	2.5800	+3.200%	2	971	-79.457%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-10.714%	10	971	-78.800%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+13.821%	1	981	-81.071%
2026-05-26	2.4600	2.4600	2.4600	2.4600	+3.797%	1	982	-78.455%
2026-05-22	2.3700	2.3700	2.3700	2.3700	-13.818%	1	981	-77.637%
2026-05-20	2.7500	2.7500	2.7500	2.7500	-6.780%	2	982	-80.727%
2026-05-13	3.0000	3.0000	2.9200	2.9500	-10.606%	310	980	-82.034%
2026-05-07	3.3500	3.3500	3.3000	3.3000	+12.245%	2	670	-83.939%
2026-05-04	3.0000	3.0000	2.9400	2.9400	-19.452%	4	672	-81.973%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-4.700%	1	672	-85.479%
2026-04-27	3.8300	3.8300	3.8300	3.8300	+16.061%	29	671	-86.162%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+27.907%	1	683	-83.939%
2026-04-20	2.5800	2.5800	2.5800	2.5800	-3.008%	2	683	-79.457%
2026-04-17	2.6600	2.6600	2.6600	2.6600	-1.481%	1	681	-80.075%
2026-04-08	2.8400	2.8400	2.7000	2.7000	-22.857%	2	681	-80.370%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+6.061%	3	682	-84.857%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+4.762%	1	682	-83.939%
2026-02-23	3.1500	3.1500	3.1500	3.1500	+5.000%	5	682	-83.175%
2026-02-13	2.6900	3.0000	2.6900	3.0000	-3.226%	4	689	-82.333%
2026-02-10	3.1000	3.1000	3.1000	3.1000	+8.014%	10	689	-82.903%
2026-02-09	2.8700	2.8700	2.8700	2.8700	+6.296%	1	679	-81.533%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-23.077%	30	680	-80.370%
2026-01-29	3.5100	3.5100	3.5100	3.5100	-7.632%	1	710	-84.900%
2026-01-14	3.8000	3.8000	3.8000	3.8000	+13.433%	2	710	-86.053%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-20.238%	1	708	-84.179%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-3.002%	1	708	-87.381%
2025-12-22	4.3000	4.3300	4.3000	4.3300	-9.792%	7	709	-87.760%
2025-12-19	4.9000	4.9000	4.7700	4.8000	-7.692%	6	706	-88.958%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+1.961%	1	712	-89.808%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-9.735%	1	712	-89.608%
2025-12-10	5.6000	5.6500	5.6000	5.6500	+17.708%	32	712	-90.619%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.950%	2	680	-88.958%
2025-12-02	5.0000	5.2000	5.0000	5.0500	+8.602%	10	678	-89.505%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-1.064%	2	678	-88.602%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-3.093%	4	676	-88.723%
2025-11-25	5.0000	5.0100	4.8500	4.8500	-6.910%	9	680	-89.072%
2025-11-24	5.3500	5.4400	5.2100	5.2100	-21.772%	211	768	-89.827%
2025-11-19	6.6600	6.6600	6.6600	6.6600	-3.478%	4	867	-92.042%
2025-11-17	6.9000	6.9000	6.9000	6.9000	+1.620%	1	867	-92.319%
2025-11-12	6.7900	6.7900	6.7900	6.7900	-11.818%	1	868	-92.194%
2025-11-11	7.7000	7.7000	7.7000	7.7000	-11.494%	5	869	-93.117%
2025-10-28	8.7000	8.7000	8.7000	8.7000	+2.353%	2	869	-93.908%
2025-10-21	8.5700	8.5700	8.5000	8.5000	-10.243%	7	871	-93.765%
2025-10-17	9.4700	9.4700	9.4700	9.4700	-1.354%	330	870	-94.403%
2025-10-16	9.1000	9.6100	9.0600	9.6000	+3.784%	120	1,200	-94.479%
2025-10-13	8.9400	9.2500	8.9400	9.2500	-2.632%	17	1,200	-94.270%
2025-09-30	10.9500	10.9500	9.5000	9.5000	-18.455%	20	1,215	-94.421%
2025-09-29	11.7500	11.7500	11.5500	11.6500	-0.851%	12	1,202	-95.451%
2025-09-25	11.7000	11.8000	11.5000	11.7500	+5.381%	126	1,197	-95.489%
2025-09-24	11.1500	11.1500	11.1500	11.1500	+7.212%	3	1,073	-95.247%
2025-09-22	10.4000	10.4000	10.4000	10.4000	-1.422%	1	1,071	-94.904%
2025-09-19	10.5500	10.5500	10.5500	10.5500	-3.211%	1	1,071	-94.976%
2025-09-16	10.8000	10.9000	10.8000	10.9000	+1.869%	4	1,070	-95.138%
2025-09-15	10.5500	10.7000	10.5500	10.7000	+5.419%	3	1,070	-95.047%
2025-09-12	10.0000	10.1500	10.0000	10.1500	+3.046%	2	1,068	-94.778%
2025-09-10	9.8500	9.8500	9.8500	9.8500	-2.956%	1	1,068	-94.619%
2025-09-08	10.1500	10.1500	10.1500	10.1500	+6.618%	1	1,068	-94.778%
2025-09-02	9.5500	9.5500	9.5200	9.5200	-3.838%	4	1,068	-94.433%
2025-08-27	9.9000	9.9400	9.9000	9.9000	+13.402%	26	1,070	-94.646%
2025-08-22	8.7300	8.7300	8.7300	8.7300	-0.795%	1	1,060	-93.929%
2025-08-21	8.8000	8.8000	8.8000	8.8000	-11.647%	2	1,061	-93.977%
2025-08-18	9.6500	9.9600	9.6500	9.9600	-4.231%	3	1,061	-94.679%
2025-08-13	10.6500	10.6500	10.4000	10.4000	-10.345%	35	1,061	-94.904%
2025-08-11	11.6000	11.6000	11.6000	11.6000	+2.203%	2	1,051	-95.431%
2025-08-08	11.1200	11.4000	11.1100	11.3500	-1.132%	6	1,052	-95.330%
2025-08-06	11.3500	11.4800	11.3500	11.4800	-3.691%	4	1,053	-95.383%
2025-08-01	11.9200	11.9200	11.9200	11.9200	-0.667%	2	1,050	-95.554%
2025-07-31	11.3100	12.0000	11.3100	12.0000	+13.208%	3	1,048	-95.583%
2025-07-30	10.0000	10.6000	10.0000	10.6000	+2.415%	2	1,046	-95.000%
2025-07-29	10.3500	10.3500	10.3500	10.3500	-0.957%	1	1,044	-94.879%
2025-07-23	11.0000	11.0000	10.4500	10.4500	-13.992%	15	1,043	-94.928%
2025-07-21	12.1500	12.1500	12.1500	12.1500	+11.060%	1	1,030	-95.638%
2025-07-16	11.1000	11.1000	10.9400	10.9400	-2.496%	2	1,030	-95.155%
2025-07-14	10.7000	11.2200	10.6500	11.2200	+9.144%	4	1,030	-95.276%
2025-07-10	10.1500	10.2800	10.1500	10.2800	-8.214%	4	1,027	-94.844%
2025-07-08	11.3000	11.3000	11.2000	11.2000	-5.882%	11	1,028	-95.268%
2025-07-07	11.9000	11.9000	11.9000	11.9000	+1.709%	1	1,017	-95.546%
2025-07-02	11.9000	11.9000	11.2600	11.7000	+3.632%	383	1,016	-95.470%
2025-07-01	11.7100	11.7100	11.2900	11.2900	-12.481%	2	744	-95.306%
2025-06-25	12.8400	12.9000	12.8400	12.9000	-2.715%	2	742	-95.891%
2025-06-23	13.2600	13.2600	13.2600	13.2600	+0.455%	1	741	-96.003%
2025-06-20	13.0000	13.2000	13.0000	13.2000	0.000%	350	741	-95.985%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-5.579%	350	566	-95.985%
2025-06-06	13.9800	13.9800	13.9800	13.9800	-8.328%	2	216	-96.209%
2025-06-03	15.2500	15.2500	15.2500	15.2500	-0.716%	4	217	-96.525%
2025-05-16	15.3600	15.3600	15.3600	15.3600	-4.180%	2	221	-96.549%
2025-05-14	16.0300	16.0300	16.0300	16.0300	+14.093%	1	221	-96.694%
2025-05-08	13.9000	14.2500	13.9000	14.0500	+2.930%	6	220	-96.228%
2025-05-06	13.4000	13.6500	13.4000	13.6500	+10.526%	4	216	-96.117%
2025-05-05	12.3000	12.4400	12.3000	12.3500	+3.694%	3	214	-95.709%
2025-05-01	12.2000	12.2000	11.9100	11.9100	-2.776%	11	214	-95.550%
2025-04-30	12.2500	12.2500	12.2500	12.2500	-0.810%	1	209	-95.673%
2025-04-28	12.3500	12.3500	12.3500	12.3500	-7.973%	1	208	-95.709%
2025-04-24	13.4200	13.4200	13.4200	13.4200	-5.493%	1	207	-96.051%
2025-04-15	14.2000	14.2000	14.2000	14.2000	+4.412%	1	206	-96.268%
2025-04-14	13.3900	13.6000	13.3900	13.6000	-10.467%	2	205	-96.103%
2025-04-09	15.1900	15.1900	15.1900	15.1900	+16.846%	1	204	-96.511%
2025-04-07	13.0000	13.0000	13.0000	13.0000	+36.842%	1	2	-95.923%
2025-04-02	9.5000	9.5000	9.5000	9.5000	+10.594%	200	2	-94.421%
2025-03-28	8.5900	8.5900	8.5900	8.5900	-0.232%	2	2	-93.830%
2025-03-26	8.6100	8.6100	8.6100	8.6100	-3.258%	1	3	-93.844%
2025-03-25	8.4500	8.9000	8.4500	8.9000	+22.590%	2	2	-94.045%
2025-03-21	7.0700	7.2600	7.0700	7.2600	+3.419%	4	0	-92.700%
2025-03-19	6.7800	7.0200	6.7800	7.0200	-1.955%	2	0	-92.450%
2025-03-18	6.8600	7.1600	6.8600	7.1600	0.000%	2	0	-92.598%