Dark

MRK20270617P95
MRK Jun 17 2027 95.00 Put (MRK270617P00095000)
option OPRA

Inactive

Aug 21, 2026

1.40-10.256%(-0.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.4000	1.4000	1.4000	1.4000	-10.256%	5	326	0.000%
2026-08-20	1.5600	1.5600	1.5600	1.5600	+4.698%	1	321	-10.256%
2026-08-19	1.5200	1.5200	1.4900	1.4900	-30.698%	4	322	-6.040%
2026-08-17	2.1500	2.1500	2.1500	2.1500	-4.018%	2	320	-34.884%
2026-08-14	2.1200	2.2700	2.1200	2.2400	-2.609%	16	320	-37.500%
2026-08-12	2.3000	2.3000	2.3000	2.3000	-9.091%	3	314	-39.130%
2026-08-11	2.5300	2.5300	2.5300	2.5300	-7.326%	3	315	-44.664%
2026-08-10	2.8400	2.8400	2.6900	2.7300	-16.000%	24	315	-48.718%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+10.169%	18	315	-56.923%
2026-07-31	3.1000	3.1000	2.9500	2.9500	0.000%	30	297	-52.542%
2026-07-24	2.9500	2.9500	2.9500	2.9500	+1.375%	1	281	-52.542%
2026-07-23	2.9100	2.9100	2.9100	2.9100	-3.000%	2	281	-51.890%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-7.692%	5	281	-53.333%
2026-07-16	3.2500	3.2500	3.2500	3.2500	-14.474%	1	281	-56.923%
2026-07-15	4.0000	4.0000	3.8000	3.8000	-10.588%	2	282	-63.158%
2026-07-14	4.2500	4.2500	4.1500	4.2500	+10.390%	37	282	-67.059%
2026-07-13	3.8500	3.8500	3.8500	3.8500	+6.944%	1	254	-63.636%
2026-07-09	3.7000	3.7000	3.6000	3.6000	+1.408%	2	255	-61.111%
2026-07-08	3.5500	3.5500	3.5500	3.5500	-17.442%	1	253	-60.563%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-11.885%	10	253	-67.442%
2026-06-23	4.8800	4.8800	4.8800	4.8800	-11.273%	1	253	-71.311%
2026-06-22	5.7500	5.7500	5.4000	5.5000	-13.249%	5	252	-74.545%
2026-06-18	6.3400	6.3400	6.3400	6.3400	+19.623%	1	249	-77.918%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-2.752%	1	249	-73.585%
2026-06-10	5.2400	5.5000	5.2400	5.4500	-6.034%	3	249	-74.312%
2026-06-09	5.8000	5.8000	5.8000	5.8000	+31.818%	4	252	-75.862%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-16.190%	57	248	-68.182%
2026-06-04	5.1000	5.4500	5.1000	5.2500	-7.080%	7	232	-73.333%
2026-06-02	5.7500	5.7500	5.6500	5.6500	-5.042%	5	227	-75.221%
2026-06-01	5.9500	5.9500	5.9500	5.9500	+21.429%	3	222	-76.471%
2026-05-29	5.2000	5.2000	4.9000	4.9000	-14.783%	13	225	-71.429%
2026-05-21	6.1000	6.1000	5.7500	5.7500	-4.959%	11	224	-75.652%
2026-05-20	6.1500	6.2500	6.0000	6.0500	+1.681%	9	224	-76.860%
2026-05-19	6.1500	6.1500	5.8000	5.9500	-7.031%	9	195	-76.471%
2026-05-18	6.6000	6.6000	6.3000	6.4000	-3.759%	14	195	-78.125%
2026-05-15	6.4500	6.7000	6.4500	6.6500	+3.101%	8	195	-78.947%
2026-05-14	6.3000	6.4500	6.3000	6.4500	+4.032%	6	189	-78.295%
2026-05-13	6.5500	6.5500	6.2000	6.2000	-0.800%	19	177	-77.419%
2026-05-12	6.6500	7.4000	6.1500	6.2500	-4.580%	17	177	-77.600%
2026-05-11	6.5500	6.5500	6.5500	6.5500	-2.963%	11	177	-78.626%
2026-05-07	6.7500	6.7500	6.7500	6.7500	+5.469%	1	194	-79.259%
2026-05-05	6.4000	6.4000	6.4000	6.4000	+2.400%	2	194	-78.125%
2026-05-04	6.3500	6.3500	6.2500	6.2500	-6.716%	11	193	-77.600%
2026-05-01	6.2500	6.7000	6.2500	6.7000	+4.688%	86	124	-79.104%
2026-04-23	6.6500	6.6500	6.4000	6.4000	-5.185%	8	124	-78.125%
2026-04-22	6.7500	6.7500	6.7500	6.7500	+3.053%	2	130	-79.259%
2026-04-21	6.5500	6.5500	6.5500	6.5500	+8.264%	3	130	-78.626%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+5.401%	3	133	-76.860%
2026-03-31	5.7400	5.7400	5.7400	5.7400	-16.204%	1	130	-75.610%
2026-03-24	6.7000	6.8500	6.7000	6.8500	+1.481%	2	131	-79.562%
2026-03-23	6.7000	6.7500	6.7000	6.7500	-4.930%	5	131	-79.259%
2026-03-20	7.1000	7.1000	7.1000	7.1000	+2.899%	3	130	-80.282%
2026-03-09	6.9000	6.9000	6.9000	6.9000	+28.972%	1	130	-79.710%
2026-02-24	5.4000	5.4000	5.3500	5.3500	-1.835%	79	129	-73.832%
2026-02-23	5.4500	5.4500	5.4500	5.4500	-5.217%	2	52	-74.312%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-8.875%	4	54	-75.652%
2026-02-10	6.3100	6.3100	6.3100	6.3100	+8.793%	1	58	-77.813%
2026-02-03	6.2600	6.2600	5.8000	5.8000	-12.121%	3	59	-75.862%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-10.811%	2	57	-78.788%
2026-01-29	7.4000	7.4000	7.4000	7.4000	-4.516%	1	57	-81.081%
2026-01-20	7.7000	7.7500	7.6500	7.7500	-4.084%	12	56	-81.935%
2026-01-16	8.0800	8.0800	8.0800	8.0800	+9.932%	10	35	-82.673%
2026-01-14	7.5000	7.8000	7.3500	7.3500	+7.299%	8	35	-80.952%
2026-01-09	6.8500	6.8500	6.8500	6.8500	-15.951%	4	30	-79.562%
2026-01-05	8.1500	8.1500	8.1500	8.1500	-3.550%	4	26	-82.822%
2025-12-29	8.4500	8.4500	8.4500	8.4500	-21.028%	4	26	-83.432%
2025-12-12	10.6100	10.7000	10.6100	10.7000	-8.155%	10	24	-86.916%
2025-12-09	11.6500	11.6500	11.6500	11.6500	+12.235%	4	31	-87.983%
2025-12-02	10.2500	10.3800	10.1500	10.3800	-20.944%	6	29	-86.513%
2025-11-14	14.0000	14.0000	13.1300	13.1300	-6.214%	6	26	-89.337%
2025-11-12	13.5000	14.0000	13.5000	14.0000	-20.770%	6	21	-90.000%
2025-09-30	17.7000	17.7000	17.6700	17.6700	-9.385%	2	15	-92.077%
2025-09-16	19.4400	19.5000	19.4400	19.5000	+5.348%	2	15	-92.821%
2025-09-12	18.4000	18.5100	18.4000	18.5100	+3.235%	2	15	-92.437%
2025-08-29	17.8400	17.9300	17.8400	17.9300	-24.569%	2	14	-92.192%
2025-06-05	23.5200	23.7700	23.5200	23.7700	-2.582%	2	14	-94.110%
2025-05-28	24.4000	24.4000	24.4000	24.4000	-3.861%	7	14	-94.262%
2025-05-16	25.3800	25.3800	25.3800	25.3800	+8.554%	2	7	-94.484%
2025-05-09	23.1700	23.3800	23.1700	23.3800	+0.776%	4	6	-94.012%
2025-05-08	22.9500	23.2000	22.9500	23.2000	+11.646%	2	5	-93.966%
2025-04-09	20.7800	20.7800	20.7800	20.7800	+29.875%	2	4	-93.263%
2025-04-01	15.8800	16.0000	15.8800	16.0000	+14.286%	2	4	-91.250%
2025-03-06	14.0000	14.0000	14.0000	14.0000	-2.643%	2	2	-90.000%
2025-03-04	14.3800	14.3800	14.3800	14.3800	0.000%	2	2	-90.264%