Dark

MRK20271217P60
MRK Dec 17 2027 60.00 Put (MRK271217P00060000)
option OPRA

Inactive

Jul 8, 2026

0.7500-21.053%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,146	0.000%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-12.037%	1	1,146	-21.053%
2026-06-24	1.0800	1.0800	1.0800	1.0800	-13.600%	1	1,146	-30.556%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,147	-40.000%
2026-06-18	1.2500	1.3000	1.2500	1.3000	-2.985%	2	1,146	-42.308%
2026-05-19	1.6500	1.6500	1.3400	1.3400	-28.342%	13	1,146	-44.030%
2026-04-24	1.8700	1.8700	1.8700	1.8700	+55.833%	1	1,139	-59.893%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,140	-37.500%
2026-04-09	1.6100	1.6100	1.4500	1.4500	-16.185%	6	1,139	-48.276%
2026-03-30	1.7300	1.7300	1.7300	1.7300	+10.191%	1	1,141	-56.647%
2026-03-27	1.5700	1.5700	1.5700	1.5700	-40.530%	1	1,142	-52.229%
2026-03-18	2.6400	2.6400	2.6400	2.6400	+46.667%	1	1,141	-71.591%
2026-03-05	1.8000	1.8000	1.8000	1.8000	+4.651%	2	1,142	-58.333%
2026-02-26	1.7200	1.7200	1.7200	1.7200	+6.832%	2	1,142	-56.395%
2026-02-09	1.6100	1.6100	1.6100	1.6100	+34.167%	2	1,142	-53.416%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-12.409%	2	1,144	-37.500%
2026-02-02	1.3900	1.3900	1.3700	1.3700	-7.432%	6	1,144	-45.255%
2026-01-30	1.4800	1.4800	1.4800	1.4800	+7.246%	1	1,150	-49.324%
2026-01-20	1.3800	1.3800	1.3800	1.3800	-8.000%	1	1,151	-45.652%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-23.077%	2	1,150	-50.000%
2026-01-02	1.7900	1.9500	1.7900	1.9500	+5.405%	2	1,150	-61.538%
2025-12-30	1.7000	1.8500	1.7000	1.8500	-1.070%	9	1,152	-59.459%
2025-12-29	1.8700	1.8700	1.8700	1.8700	-10.952%	1	1,161	-59.893%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-10.256%	1	1,161	-64.286%
2025-12-18	2.2400	2.3400	2.2400	2.3400	+2.183%	3	1,161	-67.949%
2025-12-17	2.2700	2.2900	2.2700	2.2900	-1.717%	3	1,161	-67.249%
2025-12-16	2.3300	2.3300	2.3300	2.3300	+8.879%	1	1,162	-67.811%
2025-12-15	2.0500	2.2300	2.0500	2.1400	-13.710%	6	1,162	-64.953%
2025-12-10	2.4800	2.4800	2.4800	2.4800	+7.826%	1	1,164	-69.758%
2025-12-09	2.3000	2.3000	2.3000	2.3000	-0.433%	20	1,164	-67.391%
2025-12-08	2.3100	2.3100	2.3100	2.3100	+3.125%	2	1,144	-67.532%
2025-12-03	2.2400	2.2400	2.2400	2.2400	-0.444%	2	1,144	-66.518%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-1.747%	10	1,149	-66.667%
2025-11-24	2.5100	2.5100	2.2900	2.2900	-17.626%	3	1,149	-67.249%
2025-11-21	2.7200	2.7800	2.7200	2.7800	+5.303%	5	1,150	-73.022%
2025-11-19	2.6400	2.6400	2.6400	2.6400	-5.714%	2	1,153	-71.591%
2025-11-14	2.8000	2.8000	2.8000	2.8000	-1.754%	1	1,153	-73.214%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+0.707%	2	1,154	-73.684%
2025-11-12	3.2900	3.2900	2.8300	2.8300	-26.494%	4	1,156	-73.498%
2025-11-06	3.8500	3.8500	3.8500	3.8500	-5.868%	1	1,159	-80.519%
2025-10-30	4.0900	4.0900	4.0900	4.0900	+13.611%	1	1,160	-81.663%
2025-10-21	3.9200	3.9200	3.6000	3.6000	-10.000%	2	1,161	-79.167%
2025-10-17	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,160	-81.250%
2025-10-14	3.9500	3.9500	3.9500	3.9500	+11.268%	10	1,159	-81.013%
2025-10-08	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,149	-78.873%
2025-10-03	3.3000	3.3000	3.3000	3.3000	-0.901%	3	1,150	-77.273%
2025-10-02	3.3300	3.3300	3.3300	3.3300	+4.063%	1	1,150	-77.477%
2025-10-01	3.5000	3.5000	3.2000	3.2000	-34.694%	5	1,151	-76.563%
2025-09-25	4.9000	4.9000	4.9000	4.9000	+2.083%	3	1,153	-84.694%
2025-09-24	4.8000	4.8000	4.8000	4.8000	+4.803%	10	1,150	-84.375%
2025-09-16	4.5800	4.5800	4.5800	4.5800	+2.921%	5	1,140	-83.624%
2025-09-15	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,135	-83.146%
2025-09-12	4.4500	4.4500	4.4500	4.4500	+7.229%	1	1,134	-83.146%
2025-09-05	4.1500	4.1500	4.1500	4.1500	-2.810%	1	1,135	-81.928%
2025-09-04	4.2500	4.2700	4.2500	4.2700	+4.146%	3	1,134	-82.436%
2025-09-03	4.1000	4.1400	4.1000	4.1000	+1.235%	8	1,132	-81.707%
2025-09-02	4.0500	4.0500	4.0500	4.0500	-4.706%	8	1,132	-81.481%
2025-08-29	4.2500	4.2500	4.2500	4.2500	+2.410%	2	1,140	-82.353%
2025-08-28	4.4600	4.4600	4.1500	4.1500	+8.073%	6	1,140	-81.928%
2025-08-22	3.8100	3.8400	3.8100	3.8400	-5.651%	11	1,136	-80.469%
2025-08-21	4.0000	4.0700	4.0000	4.0700	-4.235%	36	1,146	-81.572%
2025-08-20	4.2500	4.2500	4.2500	4.2500	+2.410%	3	1,181	-82.353%
2025-08-19	4.1500	4.1500	4.1500	4.1500	-5.251%	1	1,178	-81.928%
2025-08-18	4.2000	4.3800	4.2000	4.3800	-12.400%	11	1,178	-82.877%
2025-08-11	5.0000	5.0000	5.0000	5.0000	-0.200%	40	1,167	-85.000%
2025-08-05	5.0100	5.0100	5.0100	5.0100	-2.907%	1	1,207	-85.030%
2025-08-04	5.1000	5.1600	5.1000	5.1600	+21.412%	11	1,207	-85.465%
2025-07-30	4.2500	4.2500	4.2500	4.2500	-22.018%	4	1,196	-82.353%
2025-07-29	5.4500	5.4500	5.4500	5.4500	+21.924%	1	1,192	-86.239%
2025-07-28	4.6000	4.6000	4.4700	4.4700	-5.696%	2	1,192	-83.221%
2025-07-24	4.8000	4.8000	4.7400	4.7400	-1.455%	3	1,193	-84.177%
2025-07-23	4.8200	5.0900	4.8100	4.8100	-12.862%	4	1,196	-84.407%
2025-07-21	5.5500	5.5700	5.5200	5.5200	+5.344%	4	1,195	-86.413%
2025-07-16	5.2400	5.2400	5.2400	5.2400	+4.800%	1	1,194	-85.687%
2025-07-15	4.9500	5.0000	4.9500	5.0000	+4.167%	2	1,194	-85.000%
2025-07-14	4.8300	4.8300	4.8000	4.8000	-3.614%	28	1,192	-84.375%
2025-07-11	5.0000	5.0000	4.9500	4.9800	+4.842%	482	1,197	-84.940%
2025-07-10	5.0000	5.0000	4.7500	4.7500	-2.062%	53	842	-84.211%
2025-07-09	4.8500	4.8500	4.8500	4.8500	-12.613%	6	848	-84.536%
2025-07-07	5.5700	5.6300	5.3700	5.5500	+0.543%	426	843	-86.486%
2025-07-03	5.5300	5.5300	5.5200	5.5200	-10.968%	6	414	-86.413%
2025-06-27	6.2000	6.2000	6.2000	6.2000	+2.479%	8	414	-87.903%
2025-06-25	6.2200	6.2200	6.0500	6.0500	-3.200%	8	406	-87.603%
2025-06-23	6.2500	6.2500	6.2500	6.2500	-1.420%	1	413	-88.000%
2025-06-20	6.3400	6.3400	6.3400	6.3400	-7.849%	4	414	-88.170%
2025-06-17	6.1700	6.8800	6.1700	6.8800	+12.787%	7	412	-89.099%
2025-06-16	6.1000	6.1000	6.1000	6.1000	-4.688%	1	411	-87.705%
2025-06-11	6.4000	6.4000	6.4000	6.4000	+4.918%	1	410	-88.281%
2025-06-10	6.1000	6.1000	6.1000	6.1000	-5.864%	1	409	-87.705%
2025-06-09	6.4800	6.4800	6.4800	6.4800	-7.429%	1	409	-88.426%
2025-06-05	7.0000	7.0000	7.0000	7.0000	-6.040%	2	408	-89.286%
2025-06-03	7.4500	7.7000	7.4500	7.4500	-3.247%	3	406	-89.933%
2025-06-02	7.6000	7.7000	7.6000	7.7000	+5.191%	2	405	-90.260%
2025-05-30	7.3200	7.3200	7.3200	7.3200	-3.046%	2	403	-89.754%
2025-05-29	7.3500	7.5500	7.3500	7.5500	+2.721%	2	404	-90.066%
2025-05-28	7.0100	7.3500	7.0100	7.3500	+3.521%	12	404	-89.796%
2025-05-27	7.2000	7.2000	7.1000	7.1000	-3.005%	3	394	-89.437%
2025-05-23	7.4400	7.4400	7.2000	7.3200	+3.099%	14	394	-89.754%
2025-05-22	7.2500	7.3000	7.0500	7.1000	0.000%	5	394	-89.437%
2025-05-19	7.5000	7.5000	7.1000	7.1000	-5.333%	273	393	-89.437%
2025-05-16	7.5500	7.5500	7.5000	7.5000	-3.723%	4	122	-90.000%
2025-05-15	7.8300	7.8300	7.7500	7.7900	+11.925%	6	120	-90.372%
2025-05-13	6.9600	6.9600	6.9600	6.9600	+12.621%	1	114	-89.224%
2025-05-12	5.9400	6.1800	5.9400	6.1800	-14.167%	2	114	-87.864%
2025-05-09	7.2000	7.2000	7.2000	7.2000	+6.509%	10	114	-89.583%
2025-05-06	6.7600	6.7600	6.7600	6.7600	+15.556%	1	109	-88.905%
2025-05-01	5.8500	5.8500	5.8500	5.8500	+4.278%	6	108	-87.179%
2025-04-29	5.6100	5.6100	5.6100	5.6100	-7.882%	1	112	-86.631%
2025-04-28	5.8100	6.0900	5.8100	6.0900	-10.441%	2	111	-87.685%
2025-04-24	6.8000	6.8000	6.8000	6.8000	-7.357%	5	111	-88.971%
2025-04-21	7.3400	7.3400	7.3400	7.3400	+9.552%	1	106	-89.782%
2025-04-17	6.7000	6.7000	6.7000	6.7000	+7.890%	6	99	-88.806%
2025-04-11	6.3800	6.5100	6.2100	6.2100	-11.286%	154	99	-87.923%
2025-04-10	7.0000	7.0000	7.0000	7.0000	-9.209%	10	22	-89.286%
2025-04-09	7.2000	7.7100	7.2000	7.7100	+18.615%	7	12	-90.272%
2025-04-08	6.5000	6.5000	6.5000	6.5000	+18.182%	1	9	-88.462%
2025-04-04	5.0000	5.5000	5.0000	5.5000	+28.505%	8	8	-86.364%
2025-04-03	4.2800	4.2800	4.2800	4.2800	+7.000%	2	4	-82.477%
2025-04-01	4.0000	4.0000	4.0000	4.0000	+47.601%	1	2	-81.250%
2025-03-04	2.7100	2.7100	2.7100	2.7100	0.000%	1	1	-72.325%