Dark

MRK20271217P70
MRK Dec 17 2027 70.00 Put (MRK271217P00070000)
option OPRA

EOD

Jul 21, 2026

1.70-8.602%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.7000	1.7000	1.7000	1.7000	-8.602%	3	2,560	0.000%
2026-07-20	1.8600	1.8600	1.8600	1.8600	-1.587%	2	2,563	-8.602%
2026-07-14	1.8900	1.8900	1.8900	1.8900	+6.780%	2	2,563	-10.053%
2026-07-13	1.7500	1.8400	1.7400	1.7700	-4.324%	50	2,565	-3.955%
2026-07-10	1.8500	1.8500	1.8500	1.8500	+15.625%	30	2,595	-8.108%
2026-07-07	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,595	+6.250%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-25.926%	2	2,595	+6.250%
2026-06-25	2.1600	2.1600	2.1600	2.1600	-0.461%	1	2,595	-21.296%
2026-06-08	2.0100	2.1800	2.0100	2.1700	+8.500%	33	2,596	-21.659%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-14.894%	2	2,596	-15.000%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+2.620%	2	2,596	-27.660%
2026-05-29	2.2900	2.2900	2.2900	2.2900	+3.620%	1	2,598	-25.764%
2026-05-22	2.2100	2.2100	2.2100	2.2100	-15.970%	1	2,598	-23.077%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-9.310%	1	2,599	-35.361%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+6.618%	1	2,599	-41.379%
2026-04-16	2.7200	2.7200	2.7200	2.7200	-15.000%	500	2,479	-37.500%
2026-03-23	3.2000	3.2000	3.0600	3.2000	+24.031%	1,565	2,359	-46.875%
2026-02-26	2.5800	2.5800	2.5800	2.5800	+3.200%	1	3,049	-34.109%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-9.091%	50	3,050	-32.000%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-15.385%	1	3,100	-38.182%
2026-01-23	3.2500	3.2500	3.2500	3.2500	+27.451%	1	3,101	-47.692%
2026-01-15	2.5500	2.5500	2.5500	2.5500	-17.742%	1	3,102	-33.333%
2026-01-14	2.8900	3.1000	2.8700	3.1000	+5.802%	5	3,103	-45.161%
2026-01-13	2.9100	2.9600	2.7100	2.9300	+0.342%	14	3,100	-41.980%
2026-01-12	2.9200	2.9200	2.9200	2.9200	+1.038%	1	3,086	-41.781%
2026-01-09	2.8900	2.8900	2.8900	2.8900	+0.347%	1	3,086	-41.176%
2026-01-07	2.8800	2.8800	2.8800	2.8800	-7.097%	2	3,087	-40.972%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-6.061%	2	3,089	-45.161%
2026-01-02	3.3700	3.3700	3.3000	3.3000	-15.385%	10	3,089	-48.485%
2025-12-17	4.0500	4.0500	3.9000	3.9000	-4.177%	5	3,099	-56.410%
2025-12-16	3.9700	4.5600	3.9700	4.0700	+14.648%	8	3,104	-58.231%
2025-12-15	3.4500	3.5500	3.4500	3.5500	-11.911%	3	3,102	-52.113%
2025-12-09	4.0300	4.0300	4.0300	4.0300	+4.675%	1	3,100	-57.816%
2025-12-08	3.8500	3.8500	3.8500	3.8500	+3.774%	1	3,101	-55.844%
2025-11-28	3.7200	3.7200	3.7100	3.7100	+3.343%	5	3,101	-54.178%
2025-11-26	3.5900	3.5900	3.5900	3.5900	-19.326%	400	3,106	-52.646%
2025-11-24	4.4500	4.4500	4.4500	4.4500	+2.535%	2	3,106	-61.798%
2025-11-21	4.5000	4.5000	4.3400	4.3400	-8.632%	2	3,108	-60.829%
2025-11-17	4.9000	4.9000	4.7500	4.7500	-2.062%	2	3,109	-64.211%
2025-11-14	5.2800	5.2800	4.7800	4.8500	-3.000%	37	3,109	-64.948%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-4.762%	1	3,074	-66.000%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-4.545%	1	3,074	-67.619%
2025-11-11	5.7500	5.7500	5.5000	5.5000	-17.910%	3	3,075	-69.091%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-2.190%	1	3,075	-74.627%
2025-11-05	6.8500	6.8500	6.8500	6.8500	-1.439%	1	3,075	-75.182%
2025-11-03	6.9500	6.9500	6.9500	6.9500	+20.870%	1	3,075	-75.540%
2025-10-30	5.7500	5.7500	5.7500	5.7500	-5.738%	1	3,075	-70.435%
2025-10-27	6.1000	6.1000	6.1000	6.1000	-3.175%	1	3,076	-72.131%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+0.800%	1	3,076	-73.016%
2025-10-21	6.6900	6.6900	6.2500	6.2500	-3.101%	2	3,076	-72.800%
2025-10-20	6.4500	6.4500	6.4500	6.4500	-6.250%	1	3,075	-73.643%
2025-10-15	6.7500	7.0000	6.7500	6.8800	+1.926%	23	3,075	-75.291%
2025-10-13	6.7500	6.7500	6.7500	6.7500	+8.871%	1	3,053	-74.815%
2025-10-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	3,053	-72.581%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+2.479%	1	3,052	-72.581%
2025-10-07	6.0000	6.0500	6.0000	6.0500	+2.542%	1,574	1,507	-71.901%
2025-10-03	6.0000	6.0500	5.9000	5.9000	+7.273%	53	1,507	-71.186%
2025-10-02	5.6000	5.6000	5.5000	5.5000	-3.509%	11	1,458	-69.091%
2025-10-01	6.2000	6.2000	5.7000	5.7000	-26.452%	2	1,468	-70.175%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-8.284%	1	1,469	-78.065%
2025-09-25	8.4500	8.4500	8.4500	8.4500	+4.321%	1	1,469	-79.882%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+2.922%	1	1,469	-79.012%
2025-09-22	7.8700	7.8700	7.8700	7.8700	+4.238%	1	1,470	-78.399%
2025-09-19	7.5000	7.6000	7.5000	7.5500	+0.667%	26	1,470	-77.483%
2025-09-15	7.5000	7.5000	7.5000	7.5000	+1.764%	1	1,446	-77.333%
2025-09-11	7.3700	7.3700	7.3700	7.3700	+2.361%	1	1,446	-76.934%
2025-09-10	7.0800	7.2000	7.0800	7.2000	+4.348%	3	1,446	-76.389%
2025-09-09	6.8900	6.9000	6.8900	6.9000	-1.429%	2	1,446	-75.362%
2025-09-02	7.0400	7.0400	7.0000	7.0000	-7.162%	2	1,444	-75.714%
2025-08-28	7.5000	7.5400	7.5000	7.5400	+6.197%	27	1,446	-77.454%
2025-08-27	7.1000	7.1000	7.1000	7.1000	+3.198%	1	1,421	-76.056%
2025-08-25	6.8800	6.8800	6.8800	6.8800	+1.625%	1	1,420	-75.291%
2025-08-21	6.7000	6.7700	6.7000	6.7700	-18.727%	2	1,421	-74.889%
2025-08-11	8.3400	8.3400	8.3300	8.3300	+2.840%	2	1,421	-79.592%
2025-08-08	8.0500	8.1800	8.0500	8.1000	-2.174%	3	1,421	-79.012%
2025-08-07	8.2800	8.2800	8.2800	8.2800	+3.500%	1	1,422	-79.469%
2025-08-05	8.0500	8.0500	8.0000	8.0000	-8.780%	7	1,421	-78.750%
2025-08-04	8.8000	8.8000	8.7700	8.7700	-3.094%	14	1,421	-80.616%
2025-08-01	9.0500	9.0500	9.0500	9.0500	+9.697%	1	1,427	-81.215%
2025-07-31	8.2500	8.2500	8.2500	8.2500	+4.962%	2	1,426	-79.394%
2025-07-29	9.3000	9.3000	7.8600	7.8600	+3.831%	16	1,424	-78.372%
2025-07-28	7.5700	7.5700	7.5700	7.5700	-2.949%	2	1,420	-77.543%
2025-07-24	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,418	-78.205%
2025-07-23	8.1500	8.1500	7.8000	7.8000	-6.699%	39	1,419	-78.205%
2025-07-22	8.3600	8.3600	8.3600	8.3600	+5.290%	600	1,382	-79.665%
2025-07-14	7.9400	7.9400	7.9400	7.9400	+3.385%	1	782	-78.589%
2025-07-10	7.7600	7.7600	7.6700	7.6800	+1.053%	79	781	-77.865%
2025-07-09	7.6000	7.8000	7.6000	7.6000	-9.524%	65	806	-77.632%
2025-07-08	8.6000	8.6000	8.3500	8.4000	-6.563%	75	752	-79.762%
2025-07-07	8.7500	8.9900	8.7500	8.9900	+2.743%	62	691	-81.090%
2025-07-02	8.7500	8.7500	8.7500	8.7500	+1.156%	30	643	-80.571%
2025-07-01	9.6300	9.6300	8.6500	8.6500	-11.282%	58	673	-80.347%
2025-06-30	10.0000	10.0000	9.7500	9.7500	-0.307%	272	623	-82.564%
2025-06-27	9.7800	9.7800	9.7800	9.7800	+2.947%	1	358	-82.618%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-5.284%	27	359	-82.105%
2025-06-23	9.8800	10.0300	9.8800	10.0300	-3.558%	2	332	-83.051%
2025-06-18	10.4000	10.4000	10.4000	10.4000	+2.463%	1	331	-83.654%
2025-06-17	10.1500	10.1500	10.1500	10.1500	+1.703%	2	331	-83.251%
2025-06-16	9.6000	9.9800	9.6000	9.9800	+6.170%	54	329	-82.966%
2025-06-10	10.0000	10.0000	9.4000	9.4000	-14.155%	56	275	-81.915%
2025-06-04	10.7000	10.9500	10.7000	10.9500	-6.250%	2	221	-84.475%
2025-06-02	11.4500	11.6800	11.4500	11.6800	+1.565%	128	221	-85.445%
2025-05-30	11.5000	11.5000	11.5000	11.5000	+0.524%	2	97	-85.217%
2025-05-28	10.9800	11.4400	10.9800	11.4400	+6.419%	14	98	-85.140%
2025-05-27	10.8500	11.1000	10.7500	10.7500	-4.018%	3	86	-84.186%
2025-05-23	11.2000	11.2000	10.9500	11.2000	+1.818%	8	85	-84.821%
2025-05-22	11.0000	11.0000	11.0000	11.0000	+1.382%	1	85	-84.545%
2025-05-21	10.8500	10.8500	10.8500	10.8500	-0.184%	2	85	-84.332%
2025-05-20	10.8500	10.8700	10.8500	10.8700	-4.229%	2	83	-84.361%
2025-05-16	11.7500	11.7500	11.3500	11.3500	-4.461%	4	81	-85.022%
2025-05-15	11.8900	11.8900	11.8500	11.8800	+1.974%	4	79	-85.690%
2025-05-14	10.5000	11.9000	10.5000	11.6500	+10.952%	20	75	-85.408%
2025-05-13	10.5000	10.5000	10.5000	10.5000	+7.252%	2	58	-83.810%
2025-05-12	9.7900	9.7900	9.7900	9.7900	-9.770%	1	58	-82.635%
2025-05-09	10.8500	10.8500	10.8500	10.8500	+3.333%	2	57	-84.332%
2025-05-08	10.4300	10.6300	10.4300	10.5000	+2.041%	3	56	-83.810%
2025-05-07	10.2900	10.2900	10.2900	10.2900	-1.813%	3	54	-83.479%
2025-05-06	10.4800	10.4800	10.4800	10.4800	+20.321%	2	51	-83.779%
2025-05-02	8.6800	8.7100	8.6800	8.7100	-6.944%	20	49	-80.482%
2025-04-28	9.1700	9.3600	9.1700	9.3600	+3.425%	2	49	-81.838%
2025-04-25	10.2400	10.2400	9.0500	9.0500	-11.275%	12	49	-81.215%
2025-04-24	10.2000	10.2000	10.2000	10.2000	-3.318%	1	48	-83.333%
2025-04-23	10.4700	10.5500	10.4000	10.5500	+1.442%	3	47	-83.886%
2025-04-17	10.4200	10.4200	10.2500	10.4000	-5.023%	3	45	-83.654%
2025-04-16	10.9400	10.9500	10.9400	10.9500	+4.785%	8	45	-84.475%
2025-04-15	10.4300	10.4500	10.3000	10.4500	+16.111%	4	37	-83.732%
2025-04-08	9.0000	9.0000	9.0000	9.0000	-3.226%	1	35	-81.111%
2025-04-07	9.3000	9.3000	9.3000	9.3000	+4.494%	1	35	-81.720%
2025-04-04	8.5500	8.9000	8.5500	8.9000	+44.715%	8	35	-80.899%
2025-03-31	6.2500	6.2500	6.0000	6.1500	+2.500%	14	33	-72.358%
2025-03-28	6.0000	6.0000	6.0000	6.0000	-4.153%	2	31	-71.667%
2025-03-27	6.1000	6.2600	6.1000	6.2600	+4.333%	2	32	-72.843%
2025-03-26	6.0000	6.0000	6.0000	6.0000	0.000%	5	30	-71.667%
2025-03-25	6.1000	6.1000	6.0000	6.0000	+23.711%	2	25	-71.667%
2025-03-18	4.8000	4.8500	4.7500	4.8500	0.000%	23	23	-64.948%