Dark

MRK20270617P90
MRK Jun 17 2027 90.00 Put (MRK270617P00090000)
option OPRA

EOD

Sep 2, 2026

0.9900-25.564%(-0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9900	0.9900	0.9900	0.9900	-25.564%	2	3,724	0.000%
2026-08-28	1.2200	1.3300	1.2200	1.3300	+24.299%	2	3,724	-25.564%
2026-08-26	1.0700	1.0700	1.0700	1.0700	-14.400%	1	3,725	-7.477%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-29.379%	1	3,725	-20.800%
2026-08-17	1.7700	1.7700	1.7700	1.7700	+1.724%	5	3,726	-44.068%
2026-08-14	1.7400	1.7400	1.7400	1.7400	-3.333%	24	3,726	-43.103%
2026-08-12	1.9100	1.9100	1.8000	1.8000	-2.174%	3	3,702	-45.000%
2026-08-10	2.1900	2.1900	1.8400	1.8400	-23.967%	26	3,701	-46.196%
2026-08-07	2.4200	2.4200	2.4200	2.4200	+4.762%	2	3,701	-59.091%
2026-08-05	2.3100	2.3100	2.3100	2.3100	-17.204%	2	3,701	-57.143%
2026-08-04	2.7900	2.7900	2.7900	2.7900	0.000%	3	3,701	-64.516%
2026-08-03	2.5200	2.7900	2.5200	2.7900	+14.815%	5	3,701	-64.516%
2026-07-31	2.4300	2.4300	2.4300	2.4300	+2.966%	2	3,699	-59.259%
2026-07-29	2.3500	2.3600	2.3400	2.3600	+3.509%	3	3,697	-58.051%
2026-07-27	2.2800	2.2800	2.2800	2.2800	-23.232%	2	3,695	-56.579%
2026-07-15	3.0000	3.0000	2.9700	2.9700	-2.623%	2	3,695	-66.667%
2026-07-01	3.0500	3.0500	3.0500	3.0500	+17.761%	5	3,695	-67.541%
2026-06-30	2.5900	2.6400	2.5700	2.5900	-24.928%	4	3,695	-61.776%
2026-06-24	3.2500	3.4500	3.2500	3.4500	-19.954%	2	3,695	-71.304%
2026-06-23	3.9400	4.3100	3.8800	4.3100	-19.288%	10	3,697	-77.030%
2026-06-18	4.7000	5.3400	4.6500	5.3400	+30.244%	32	3,695	-81.461%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-3.529%	2	3,695	-75.854%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+0.950%	10	3,695	-76.706%
2026-06-02	4.2100	4.2100	4.2100	4.2100	-7.473%	3	3,705	-76.485%
2026-06-01	4.5500	4.5500	4.5500	4.5500	+8.333%	3	3,705	-78.242%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-15.832%	20	3,708	-76.429%
2026-05-14	4.9900	4.9900	4.9900	4.9900	-1.188%	5	3,708	-80.160%
2026-05-13	5.0500	5.1500	5.0000	5.0500	+1.000%	20	3,696	-80.396%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-0.990%	1	3,696	-80.200%
2026-05-05	5.0500	5.0500	5.0500	5.0500	+1.000%	2,200	3,696	-80.396%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-4.762%	3	1,551	-80.200%
2026-05-01	5.2500	5.2500	5.2500	5.2500	-10.256%	1	1,553	-81.143%
2026-04-28	5.8500	5.8500	5.8500	5.8500	+2.632%	3	1,553	-83.077%
2026-04-27	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,552	-82.632%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+5.660%	16	1,551	-82.321%
2026-04-23	5.1500	5.3000	5.1500	5.3000	-10.169%	10	1,538	-81.321%
2026-04-21	4.9700	5.9000	4.9700	5.9000	+34.703%	2	1,533	-83.220%
2026-04-10	4.3800	4.3800	4.3800	4.3800	-14.118%	10	1,533	-77.397%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-1.923%	9	1,533	-80.588%
2026-03-30	5.3000	5.3000	5.2000	5.2000	-7.965%	270	1,524	-80.962%
2026-03-19	5.7000	5.7000	5.6500	5.6500	+1.802%	18	1,256	-82.478%
2026-03-17	5.4400	5.5500	5.4400	5.5500	-1.770%	10	1,240	-82.162%
2026-03-09	5.6000	5.6500	5.6000	5.6500	+21.505%	54	1,240	-82.478%
2026-02-19	4.6500	4.6500	4.6500	4.6500	+1.528%	1	1,199	-78.710%
2026-02-17	4.5800	4.5800	4.5800	4.5800	-10.196%	1	1,199	-78.384%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+4.082%	10	1,200	-80.588%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+17.225%	3	1,190	-79.796%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-30.333%	5	1,187	-76.316%
2026-01-30	6.0000	6.0000	6.0000	6.0000	0.000%	2	1,183	-83.500%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-1.639%	20	1,183	-83.500%
2026-01-20	6.1000	6.1000	6.1000	6.1000	+16.858%	5	1,163	-83.770%
2026-01-15	5.6500	5.6500	5.2200	5.2200	-7.611%	2	1,159	-81.034%
2026-01-14	5.9500	5.9500	5.6500	5.6500	+2.727%	30	1,159	-82.478%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-13.793%	5	1,146	-82.000%
2026-01-05	6.3800	6.3800	6.3800	6.3800	-3.480%	1	1,142	-84.483%
2026-01-02	6.6500	6.6500	6.6100	6.6100	+0.152%	5	1,142	-85.023%
2025-12-29	6.8000	6.8500	6.6000	6.6000	-1.493%	72	1,138	-85.000%
2025-12-24	6.7000	6.7000	6.7000	6.7000	-39.802%	1	1,072	-85.224%
2025-11-14	11.1300	11.1300	11.1300	11.1300	-6.076%	1	1,072	-91.105%
2025-11-12	11.8500	11.8500	11.8500	11.8500	-15.357%	1	1,072	-91.646%
2025-11-03	14.0000	14.0000	14.0000	14.0000	+5.660%	400	1,072	-92.929%
2025-10-29	13.2500	13.2500	13.2500	13.2500	-3.143%	3	1,072	-92.528%
2025-10-10	13.4000	13.6800	13.4000	13.6800	+2.166%	601	1,069	-92.763%
2025-10-08	13.3900	13.3900	13.3900	13.3900	+7.378%	400	468	-92.606%
2025-10-01	12.9500	12.9500	12.4700	12.4700	-22.547%	2	68	-92.061%
2025-09-16	16.1000	16.1000	16.1000	16.1000	+0.499%	1	68	-93.851%
2025-09-15	15.8700	16.0200	15.8700	16.0200	+7.229%	2	68	-93.820%
2025-09-08	14.9400	14.9400	14.9400	14.9400	+0.268%	1	68	-93.373%
2025-08-27	14.9000	14.9000	14.9000	14.9000	-6.875%	10	67	-93.356%
2025-08-13	16.0000	16.0000	16.0000	16.0000	+5.263%	1	57	-93.813%
2025-07-30	15.2000	15.2000	15.2000	15.2000	-18.847%	1	56	-93.487%
2025-06-23	18.6000	18.7300	18.6000	18.7300	-2.701%	2	55	-94.714%
2025-06-18	19.2500	19.2500	19.2500	19.2500	-6.960%	1	55	-94.857%
2025-05-28	20.6900	20.6900	20.6900	20.6900	-0.862%	50	55	-95.215%
2025-05-12	20.8700	20.8700	20.8700	20.8700	+4.454%	1	5	-95.256%
2025-05-09	19.6700	19.9800	19.6700	19.9800	+0.301%	4	4	-95.045%
2025-05-08	19.5000	19.9200	19.5000	19.9200	-4.460%	2	3	-95.030%
2025-04-21	20.9400	20.9400	20.8500	20.8500	+93.593%	2	2	-95.252%
2025-03-19	10.5300	10.7700	10.5300	10.7700	-0.370%	2	0	-90.808%
2025-03-18	10.6600	10.8100	10.6600	10.8100	0.000%	2	0	-90.842%