Dark

MRK20271217P65
MRK Dec 17 2027 65.00 Put (MRK271217P00065000)
option OPRA

Inactive

May 26, 2026

1.80+0.559%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	1.8000	1.8000	1.8000	1.8000	+0.559%	3	1,666	0.000%
2026-05-22	1.7900	1.7900	1.7900	1.7900	-22.845%	3	1,663	+0.559%
2026-03-03	2.3200	2.3200	2.3200	2.3200	+25.405%	1	1,663	-22.414%
2026-02-24	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,663	-2.703%
2026-02-03	1.8000	1.8000	1.7500	1.7500	-12.500%	4	1,663	+2.857%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-2.439%	1	1,663	-10.000%
2026-01-30	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,663	-12.195%
2026-01-08	2.1500	2.1500	2.1500	2.1500	-9.664%	2	1,663	-16.279%
2026-01-05	2.3800	2.3800	2.3800	2.3800	-2.857%	2	1,663	-24.370%
2026-01-02	2.4500	2.4500	2.4500	2.4500	+1.660%	2	1,663	-26.531%
2025-12-31	2.4100	2.4100	2.4100	2.4100	0.000%	2	1,661	-25.311%
2025-12-29	2.4100	2.4100	2.4100	2.4100	-3.213%	3	1,661	-25.311%
2025-12-24	2.4900	2.4900	2.4900	2.4900	-8.118%	1	1,661	-27.711%
2025-12-22	2.7100	2.7100	2.7100	2.7100	-6.873%	2	1,661	-33.579%
2025-12-03	2.9100	2.9100	2.9100	2.9100	+0.345%	2	1,661	-38.144%
2025-12-01	2.9400	2.9400	2.9000	2.9000	+0.694%	2	1,661	-37.931%
2025-11-26	2.8800	2.8800	2.8800	2.8800	+0.348%	2	1,662	-37.500%
2025-11-25	2.8700	2.8700	2.8700	2.8700	-5.902%	1	1,662	-37.282%
2025-11-24	2.9800	3.0500	2.9800	3.0500	-17.568%	2	1,662	-40.984%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-6.091%	1	1,663	-51.351%
2025-11-14	3.8500	3.9400	3.5400	3.9400	-8.372%	11	1,664	-54.315%
2025-11-11	4.4000	4.4000	4.3000	4.3000	-13.131%	15	1,673	-58.140%
2025-11-10	4.9500	4.9500	4.9500	4.9500	0.000%	1	1,667	-63.636%
2025-11-07	5.0000	5.0000	4.9000	4.9500	+1.227%	7	1,668	-63.636%
2025-10-30	4.8900	4.8900	4.8900	4.8900	+4.043%	1	1,670	-63.190%
2025-10-28	4.9300	4.9300	4.6500	4.7000	-4.082%	17	1,671	-61.702%
2025-10-21	4.7800	4.9000	4.7800	4.9000	0.000%	2	1,673	-63.265%
2025-10-20	4.9000	4.9000	4.9000	4.9000	+8.407%	1	1,673	-63.265%
2025-10-06	4.5700	4.5700	4.5200	4.5200	+2.262%	2	1,674	-60.177%
2025-10-03	4.3500	4.4200	4.3500	4.4200	+0.455%	6	1,674	-59.276%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-3.297%	1	1,676	-59.091%
2025-10-01	4.6800	4.6800	4.5500	4.5500	-30.108%	3	1,677	-60.440%
2025-09-26	6.5100	6.5100	6.5100	6.5100	+12.241%	2	1,677	-72.350%
2025-09-12	5.7500	5.8000	5.7500	5.8000	+7.407%	2	1,675	-68.966%
2025-09-11	5.4000	5.4000	5.2300	5.4000	-2.703%	1,074	1,672	-66.667%
2025-09-10	5.5500	5.5500	5.5500	5.5500	-3.478%	1	1,233	-67.568%
2025-08-28	5.7500	5.7500	5.7500	5.7500	+4.545%	4	1,234	-68.696%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+4.762%	1	1,234	-67.273%
2025-08-25	5.2500	5.2500	5.2500	5.2500	+6.925%	1	1,235	-65.714%
2025-08-22	5.0000	5.0000	4.9100	4.9100	-4.102%	6	1,235	-63.340%
2025-08-21	5.4500	5.4500	5.1200	5.1200	-6.055%	9	1,239	-64.844%
2025-08-20	5.4000	5.4500	5.4000	5.4500	-4.887%	2	1,232	-66.972%
2025-08-18	5.6200	5.7300	5.6000	5.7300	-11.846%	49	1,230	-68.586%
2025-08-12	6.5000	6.5000	6.5000	6.5000	-4.130%	45	1,272	-72.308%
2025-08-07	6.7500	6.7800	6.7500	6.7800	+17.913%	2	1,227	-73.451%
2025-08-05	5.7500	5.7500	5.7500	5.7500	+0.877%	1	1,227	-68.696%
2025-07-30	5.6000	5.7000	5.6000	5.7000	-3.879%	5	1,226	-68.421%
2025-07-29	6.8400	6.8400	5.9300	5.9300	+0.508%	4	1,222	-69.646%
2025-07-28	5.9000	5.9000	5.9000	5.9000	-7.956%	1	1,218	-69.492%
2025-07-22	6.4100	6.4100	6.4100	6.4100	-7.101%	2	1,217	-71.919%
2025-07-18	6.8400	6.9000	6.8400	6.9000	+5.344%	101	1,215	-73.913%
2025-07-16	6.5500	6.5500	6.5500	6.5500	+2.344%	2	1,116	-72.519%
2025-07-11	6.4700	6.4700	6.4000	6.4000	+2.400%	4	1,116	-71.875%
2025-07-10	6.0000	6.2500	6.0000	6.2500	-0.794%	365	1,117	-71.200%
2025-07-09	6.4000	6.4000	6.3000	6.3000	-6.667%	4	836	-71.429%
2025-07-08	6.7500	6.7500	6.7500	6.7500	-6.380%	1	840	-73.333%
2025-07-07	7.1700	7.2300	7.1700	7.2100	-9.875%	68	839	-75.035%
2025-06-30	8.0000	8.0000	8.0000	8.0000	-3.265%	2	772	-77.500%
2025-06-23	7.9100	8.2700	7.9100	8.2700	+1.472%	2	772	-78.235%
2025-06-20	8.1500	8.1500	8.1500	8.1500	+5.982%	2	772	-77.914%
2025-06-16	7.6500	7.6900	7.6500	7.6900	-0.389%	435	773	-76.593%
2025-06-12	7.9500	7.9500	7.7200	7.7200	-5.854%	2	343	-76.684%
2025-06-10	8.2000	8.2000	8.2000	8.2000	-1.205%	1	342	-78.049%
2025-06-09	8.3000	8.3000	8.3000	8.3000	-1.775%	20	342	-78.313%
2025-06-06	8.4500	8.4500	8.4500	8.4500	-3.977%	2	322	-78.698%
2025-06-04	8.8000	8.8000	8.8000	8.8000	-8.808%	2	322	-79.545%
2025-06-03	9.4000	9.6500	9.4000	9.6500	+1.579%	4	320	-81.347%
2025-06-02	9.5800	9.5800	9.5000	9.5000	+3.373%	2	319	-81.053%
2025-05-30	9.1900	9.1900	9.1900	9.1900	+2.111%	2	319	-80.413%
2025-05-27	8.8000	9.0000	8.8000	9.0000	-0.552%	4	318	-80.000%
2025-05-23	9.2500	9.2500	9.0000	9.0500	+5.478%	16	316	-80.110%
2025-05-20	8.5500	8.5800	8.5500	8.5800	-8.723%	2	316	-79.021%
2025-05-16	9.4500	9.4500	9.4000	9.4000	-1.571%	4	316	-80.851%
2025-05-15	9.5500	9.5500	9.5500	9.5500	-0.209%	5	315	-81.152%
2025-05-14	9.3000	9.5700	9.2500	9.5700	+12.588%	253	310	-81.191%
2025-05-13	8.5000	8.5000	8.5000	8.5000	-7.104%	4	59	-78.824%
2025-05-09	8.5000	9.1500	8.5000	9.1500	+9.581%	4	59	-80.328%
2025-05-08	8.6000	8.6000	8.3500	8.3500	+13.605%	2	58	-78.443%
2025-05-05	7.3500	7.3500	7.3500	7.3500	0.000%	2	58	-75.510%
2025-04-25	7.2500	7.4800	7.2500	7.3500	-9.035%	46	56	-75.510%
2025-04-24	7.9000	8.0800	7.9000	8.0800	-4.941%	2	46	-77.723%
2025-04-16	8.5000	8.5000	8.5000	8.5000	+3.659%	1	46	-78.824%
2025-04-15	7.9500	8.2000	7.9000	8.2000	+1.863%	35	45	-78.049%
2025-04-11	8.0500	8.0500	8.0500	8.0500	-6.936%	4	12	-77.640%
2025-04-09	8.6500	8.6500	8.6500	8.6500	+10.897%	5	10	-79.191%
2025-04-08	6.9400	7.8000	6.9400	7.8000	+3.038%	5	15	-76.923%
2025-04-07	7.5700	7.5700	7.5700	7.5700	+8.143%	2	8	-76.222%
2025-04-04	7.0000	7.0000	7.0000	7.0000	+33.080%	4	8	-74.286%
2025-04-03	5.2600	5.2600	5.2600	5.2600	+8.454%	1	6	-65.779%
2025-03-31	4.8500	4.8500	4.8500	4.8500	-0.206%	4	5	-62.887%
2025-03-28	4.6700	4.8600	4.6700	4.8600	-2.410%	4	1	-62.963%
2025-03-27	4.8100	4.9800	4.8100	4.9800	+28.021%	2	1	-63.855%
2025-03-04	3.8900	3.8900	3.8900	3.8900	0.000%	1	0	-53.728%