Dark

MRK20271217P100
MRK Dec 17 2027 100.00 Put (MRK271217P00100000)
option OPRA

EOD

Jul 20, 2026

6.70+6.349%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.7000	6.7000	6.7000	6.7000	+6.349%	1	324	0.000%
2026-07-01	6.3000	6.3000	6.3000	6.3000	-12.500%	1	323	+6.349%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-11.656%	2	322	-6.944%
2026-06-12	8.3000	8.3000	7.9500	8.1500	+5.844%	76	324	-17.791%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-14.444%	1	265	-12.987%
2026-06-02	8.9500	9.0500	8.9500	9.0000	-3.226%	3	265	-25.556%
2026-06-01	9.4500	9.4500	9.3000	9.3000	+13.415%	5	264	-27.957%
2026-05-29	8.3000	8.3000	8.1500	8.2000	-2.381%	71	264	-18.293%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+2.439%	4	223	-20.238%
2026-05-22	8.2000	8.2000	8.2000	8.2000	-10.870%	1	219	-18.293%
2026-05-21	9.2500	9.3000	9.2000	9.2000	-4.167%	13	218	-27.174%
2026-05-19	9.6000	9.6000	9.6000	9.6000	-4.478%	3	218	-30.208%
2026-05-14	9.9500	10.0500	9.9500	10.0500	+1.515%	3	211	-33.333%
2026-05-12	10.2500	10.2500	9.9000	9.9000	-1.493%	6	210	-32.323%
2026-05-11	9.9000	10.0500	9.9000	10.0500	-2.427%	6	210	-33.333%
2026-05-08	10.3000	10.3000	10.3000	10.3000	+0.488%	1	205	-34.951%
2026-05-07	10.1000	10.2500	10.1000	10.2500	+5.128%	2	204	-34.634%
2026-05-04	10.0000	10.0000	9.7500	9.7500	-13.717%	9	203	-31.282%
2026-04-28	11.3000	11.3000	11.3000	11.3000	+2.262%	4	199	-40.708%
2026-04-24	11.0500	11.0500	11.0500	11.0500	+8.760%	1	198	-39.367%
2026-04-21	10.1600	10.1600	10.1600	10.1600	+9.247%	1	197	-34.055%
2026-04-20	9.0000	9.3000	9.0000	9.3000	+3.333%	4	196	-27.957%
2026-04-14	9.1000	9.1000	9.0000	9.0000	-0.552%	3	195	-25.556%
2026-04-13	9.0500	9.0500	9.0500	9.0500	+8.383%	3	194	-25.967%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-16.080%	3	197	-19.760%
2026-04-07	10.0000	10.0000	9.9500	9.9500	+9.101%	16	194	-32.663%
2026-03-27	9.1200	9.1200	9.1200	9.1200	-15.556%	1	191	-26.535%
2026-03-20	10.8000	10.8000	10.8000	10.8000	+5.882%	2	191	-37.963%
2026-03-17	10.2000	10.2000	10.2000	10.2000	-1.449%	4	191	-34.314%
2026-03-13	10.3500	10.3500	10.3500	10.3500	-5.046%	2	191	-35.266%
2026-03-12	10.9000	10.9000	10.9000	10.9000	+4.808%	1	191	-38.532%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+21.637%	10	190	-35.577%
2026-02-24	8.5500	8.5500	8.5500	8.5500	-2.841%	4	180	-21.637%
2026-02-17	8.8000	8.8000	8.8000	8.8000	+1.499%	1	180	-23.864%
2026-02-06	8.6700	8.6700	8.6700	8.6700	+1.641%	1	180	-22.722%
2026-02-04	8.5300	8.5300	8.5300	8.5300	-7.283%	2	181	-21.454%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-16.968%	1	180	-27.174%
2026-02-02	11.0800	11.0800	11.0800	11.0800	-5.137%	1	180	-39.531%
2026-01-28	11.6800	11.6800	11.6800	11.6800	+12.308%	1	180	-42.637%
2026-01-08	10.4000	10.4000	10.4000	10.4000	-6.306%	50	179	-35.577%
2026-01-06	11.2000	11.2000	11.1000	11.1000	-8.717%	11	179	-39.640%
2026-01-02	12.1600	12.1600	12.1600	12.1600	+0.746%	1	169	-44.901%
2025-12-26	12.0700	12.0700	12.0700	12.0700	-8.906%	1	169	-44.490%
2025-12-22	13.2500	13.2500	13.2500	13.2500	-11.960%	1	169	-49.434%
2025-12-16	15.0500	15.0500	15.0500	15.0500	+5.986%	3	169	-55.482%
2025-12-15	14.2000	14.2000	14.2000	14.2000	-2.806%	1	172	-52.817%
2025-12-12	14.6100	14.6100	14.6100	14.6100	+4.731%	10	171	-54.141%
2025-12-03	13.9500	13.9500	13.9500	13.9500	+3.104%	1	181	-51.971%
2025-12-01	13.5000	13.5300	13.5000	13.5300	+1.046%	11	181	-50.480%
2025-11-25	13.3900	13.3900	13.3900	13.3900	-25.611%	10	191	-49.963%
2025-11-12	17.5000	18.0000	17.5000	18.0000	-15.691%	10	191	-62.778%
2025-11-07	21.3500	21.3500	21.3500	21.3500	+3.641%	2	181	-68.618%
2025-10-29	20.5500	20.6000	20.5500	20.6000	+0.980%	17	183	-67.476%
2025-10-23	20.4000	20.4000	20.4000	20.4000	+9.795%	5	200	-67.157%
2025-10-01	18.5800	18.5800	18.5800	18.5800	-22.422%	10	200	-63.940%
2025-09-30	23.9000	23.9500	23.9000	23.9500	-5.672%	3	200	-72.025%
2025-09-29	25.3900	25.3900	25.3900	25.3900	-0.431%	1	198	-73.612%
2025-09-25	25.5000	25.5000	25.5000	25.5000	+3.155%	3	198	-73.725%
2025-09-24	24.6600	24.7200	24.6600	24.7200	+4.524%	2	198	-72.896%
2025-09-15	23.6500	23.6500	23.6500	23.6500	+9.238%	10	199	-71.670%
2025-09-11	21.6500	21.6500	21.6500	21.6500	-2.036%	4	199	-69.053%
2025-09-09	22.1000	22.1000	22.1000	22.1000	-1.559%	1	195	-69.683%
2025-09-08	22.4500	22.4500	22.4500	22.4500	-0.620%	2	196	-70.156%
2025-08-29	22.5900	22.5900	22.5900	22.5900	+4.294%	12	184	-70.341%
2025-08-26	21.6500	21.6600	21.6500	21.6600	+0.744%	2	184	-69.067%
2025-08-25	21.5000	21.5000	21.5000	21.5000	-12.955%	3	184	-68.837%
2025-08-07	24.7000	24.7000	24.7000	24.7000	+5.106%	1	181	-72.874%
2025-07-29	23.5000	23.5000	23.5000	23.5000	+1.293%	1	180	-71.489%
2025-07-23	23.2000	23.2000	23.2000	23.2000	-8.119%	35	179	-71.121%
2025-07-18	24.3000	25.2500	24.3000	25.2500	+13.330%	8	179	-73.465%
2025-07-10	22.2800	22.2800	22.2800	22.2800	-13.172%	50	174	-69.928%
2025-06-13	25.3800	25.6600	25.3800	25.6600	-0.194%	4	124	-73.889%
2025-06-12	25.4300	25.7100	25.4300	25.7100	-0.772%	2	124	-73.940%
2025-06-10	25.7500	25.9100	25.7500	25.9100	-6.799%	2	124	-74.141%
2025-06-05	27.6500	28.0300	27.6500	27.8000	-5.119%	9	124	-75.899%
2025-06-02	29.3500	29.3500	29.3000	29.3000	+0.549%	2	117	-77.133%
2025-05-29	28.9600	29.1400	28.9600	29.1400	+4.933%	2	116	-77.008%
2025-05-27	27.8000	27.8000	27.7000	27.7700	+2.700%	16	116	-75.873%
2025-05-20	27.1800	27.1800	27.0300	27.0400	-3.977%	41	102	-75.222%
2025-05-19	28.6500	28.8200	28.1600	28.1600	-3.726%	37	116	-76.207%
2025-05-14	29.2500	29.2500	29.2500	29.2500	+7.735%	10	80	-77.094%
2025-05-13	27.1500	27.1500	27.1500	27.1500	+3.904%	30	70	-75.322%
2025-05-12	26.5500	26.5500	26.0500	26.1300	-2.682%	67	40	-74.359%
2025-05-08	26.8500	26.8500	26.8500	26.8500	+12.390%	1	11	-75.047%
2025-04-29	23.6500	23.8900	23.6500	23.8900	-6.056%	9	10	-71.955%
2025-04-09	28.2500	28.2500	25.4300	25.4300	+4.435%	3	3	-73.653%
2025-04-04	24.3500	24.3500	24.3500	24.3500	+41.159%	2	2	-72.485%
2025-03-14	17.2500	17.2500	17.2500	17.2500	+3.293%	2	2	-61.159%
2025-03-07	16.7000	16.7000	16.7000	16.7000	0.000%	4	2	-59.880%