Dark

MRK20271217P110
MRK Dec 17 2027 110.00 Put (MRK271217P00110000)
option OPRA

EOD

Sep 3, 2026

4.90-2.970%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.9000	4.9000	4.9000	4.9000	-2.970%	2	765	0.000%
2026-09-02	5.0500	5.0500	5.0500	5.0500	-4.717%	1	767	-2.970%
2026-08-31	5.3000	5.3000	5.3000	5.3000	-35.758%	1	768	-7.547%
2026-08-10	8.2500	8.2500	8.2500	8.2500	-2.367%	1	769	-40.606%
2026-08-06	8.8500	8.8500	8.4500	8.4500	-2.874%	70	770	-42.012%
2026-08-05	8.4500	8.7000	8.4500	8.7000	+1.754%	6	731	-43.678%
2026-07-29	8.5500	8.5500	8.5500	8.5500	-8.360%	1	735	-42.690%
2026-07-16	9.3300	9.3300	9.3300	9.3300	-17.434%	2	736	-47.481%
2026-07-14	11.3000	11.3000	11.3000	11.3000	+16.495%	10	736	-56.637%
2026-07-10	9.5500	9.7000	9.5500	9.7000	+1.571%	5	726	-49.485%
2026-07-01	9.3400	9.6800	9.3400	9.5500	+8.400%	53	731	-48.691%
2026-06-30	9.1500	9.2000	8.8100	8.8100	-14.879%	55	731	-44.381%
2026-06-25	10.3500	10.3500	10.3500	10.3500	-19.455%	1	725	-52.657%
2026-06-15	12.8500	12.8500	12.8500	12.8500	+8.898%	1	726	-61.868%
2026-06-12	11.8000	11.8000	11.8000	11.8000	+5.357%	3	726	-58.475%
2026-06-05	11.2000	11.2000	11.2000	11.2000	-16.729%	3	729	-56.250%
2026-06-01	13.4500	13.4500	13.4500	13.4500	+13.983%	3	732	-63.569%
2026-05-27	11.8500	11.8500	11.7000	11.8000	-13.869%	7	729	-58.475%
2026-05-21	13.7000	13.7000	13.7000	13.7000	-2.073%	3	728	-64.234%
2026-05-20	13.6500	13.9900	13.6500	13.9900	+3.247%	81	728	-64.975%
2026-05-19	13.5500	13.5500	13.5000	13.5500	-4.240%	4	697	-63.838%
2026-05-14	14.1500	14.1500	14.1500	14.1500	+2.536%	1	697	-65.371%
2026-05-12	14.0000	14.0000	13.8000	13.8000	-5.155%	5	701	-64.493%
2026-05-07	14.5500	14.5500	14.5500	14.5500	+5.054%	1	701	-66.323%
2026-05-04	14.1500	14.1500	13.8500	13.8500	-5.461%	9	702	-64.621%
2026-05-01	14.6500	14.6500	14.6500	14.6500	-7.278%	1	702	-66.553%
2026-04-28	15.3500	15.8000	15.3500	15.8000	+0.637%	461	702	-68.987%
2026-04-27	15.2500	15.7000	15.2500	15.7000	+10.954%	3	261	-68.790%
2026-04-23	14.1500	14.1500	14.1500	14.1500	-5.034%	1	258	-65.371%
2026-04-21	15.0700	15.0700	14.9000	14.9000	+15.504%	10	254	-67.114%
2026-04-15	12.9000	12.9000	12.9000	12.9000	+4.032%	38	254	-62.016%
2026-04-13	12.4000	12.4000	12.4000	12.4000	+2.990%	1	216	-60.484%
2026-04-10	12.0400	12.0400	12.0400	12.0400	-5.197%	18	217	-59.302%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-1.931%	4	217	-61.417%
2026-04-02	12.9500	12.9500	12.9500	12.9500	-0.385%	3	210	-62.162%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+1.167%	25	210	-62.308%
2026-03-27	12.7900	12.8500	12.6000	12.8500	-8.865%	4	235	-61.868%
2026-03-24	13.9400	14.1000	13.8800	14.1000	-4.407%	42	232	-65.248%
2026-03-20	14.8500	14.8500	14.7500	14.7500	-1.338%	3	196	-66.780%
2026-03-19	14.9500	15.0000	14.9500	14.9500	+5.654%	3	196	-67.224%
2026-03-16	14.1500	14.1500	14.1500	14.1500	+8.429%	25	196	-65.371%
2026-03-04	13.0500	13.0500	13.0500	13.0500	+3.984%	8	171	-62.452%
2026-02-27	12.6000	12.6000	12.4000	12.5500	-2.789%	34	176	-60.956%
2026-02-05	12.9100	12.9100	12.9100	12.9100	+6.694%	18	206	-62.045%
2026-02-04	12.2400	12.2400	12.1000	12.1000	-23.659%	2	198	-59.504%
2026-01-29	15.8500	15.8500	15.8500	15.8500	-2.160%	1	198	-69.085%
2026-01-26	16.4000	16.4000	16.2000	16.2000	-0.552%	6	199	-69.753%
2026-01-23	16.2900	16.2900	16.2900	16.2900	+0.867%	2	201	-69.920%
2026-01-14	16.1500	16.1500	16.1500	16.1500	+0.623%	5	201	-69.659%
2026-01-13	16.1000	16.1000	16.0500	16.0500	+1.262%	2	206	-69.470%
2026-01-12	15.8500	15.8500	15.8500	15.8500	+8.191%	1	208	-69.085%
2026-01-08	14.6500	14.6500	14.6500	14.6500	-12.798%	1	208	-66.553%
2025-12-30	16.8000	16.8000	16.8000	16.8000	-12.454%	152	209	-70.833%
2025-12-18	19.5000	19.5000	19.1900	19.1900	-2.092%	28	67	-74.466%
2025-12-15	19.6000	19.6000	19.6000	19.6000	-2.970%	1	58	-75.000%
2025-12-12	20.2000	20.2000	20.2000	20.2000	+3.856%	10	59	-75.743%
2025-11-24	19.4500	19.4500	19.4500	19.4500	-12.387%	8	59	-74.807%
2025-11-18	22.2000	22.2000	22.2000	22.2000	-9.388%	2	56	-77.928%
2025-11-13	24.5000	24.5000	24.5000	24.5000	+2.083%	5	56	-80.000%
2025-11-12	24.0000	24.0000	24.0000	24.0000	-12.727%	5	51	-79.583%
2025-10-30	27.5000	27.5000	27.5000	27.5000	+5.973%	5	46	-82.182%
2025-10-03	26.4300	26.4300	25.9500	25.9500	-16.559%	2	46	-81.118%
2025-09-15	31.2000	31.2000	31.1000	31.1000	+5.890%	2	46	-84.244%
2025-09-10	29.3800	29.5800	29.3700	29.3700	+1.802%	15	45	-83.316%
2025-09-02	28.7500	28.8500	28.7500	28.8500	+0.523%	2	30	-83.016%
2025-08-26	28.5500	28.7000	28.3000	28.7000	+5.244%	8	30	-82.927%
2025-08-21	27.1500	27.2700	27.1500	27.2700	-3.057%	2	25	-82.032%
2025-08-19	28.0000	28.1300	28.0000	28.1300	-2.326%	2	25	-82.581%
2025-08-18	28.7900	28.8000	28.7900	28.8000	-3.582%	4	25	-82.986%
2025-08-15	29.8700	29.8700	29.8700	29.8700	+1.083%	1	21	-83.596%
2025-07-24	29.5500	29.5500	29.5500	29.5500	-3.115%	5	22	-83.418%
2025-07-15	30.5000	30.5000	30.5000	30.5000	-3.021%	4	17	-83.934%
2025-07-02	31.4500	31.4500	31.4500	31.4500	-1.872%	1	13	-84.420%
2025-07-01	32.0500	32.0500	32.0500	32.0500	-5.037%	1	12	-84.711%
2025-06-20	33.7500	33.7500	33.7500	33.7500	+2.865%	8	11	-85.481%
2025-06-13	32.4100	32.8100	32.4100	32.8100	-0.274%	4	8	-85.066%
2025-06-12	32.5700	32.9000	32.5700	32.9000	-4.858%	2	8	-85.106%
2025-06-09	34.2300	34.5800	34.2300	34.5800	-6.465%	2	8	-85.830%
2025-06-02	36.7700	36.9700	36.7700	36.9700	+5.508%	2	8	-86.746%
2025-05-08	34.7900	35.0400	34.7900	35.0400	+10.189%	2	8	-86.016%
2025-04-28	31.8000	31.8000	31.8000	31.8000	-10.042%	5	7	-84.591%
2025-04-21	35.3500	35.3500	35.3500	35.3500	+34.156%	2	6	-86.139%
2025-03-27	26.3500	26.3500	26.3500	26.3500	0.000%	4	4	-81.404%