Dark

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

Inactive

Aug 19, 2026

1.00-13.043%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0000	1.0000	1.0000	1.0000	-13.043%	2	2,562	0.000%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-9.449%	4	2,564	-13.043%
2026-08-12	1.2300	1.2900	1.2300	1.2700	-25.294%	6	2,560	-21.260%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-8.602%	3	2,560	-41.176%
2026-07-20	1.8600	1.8600	1.8600	1.8600	-1.587%	2	2,563	-46.237%
2026-07-14	1.8900	1.8900	1.8900	1.8900	+6.780%	2	2,563	-47.090%
2026-07-13	1.7500	1.8400	1.7400	1.7700	-4.324%	50	2,565	-43.503%
2026-07-10	1.8500	1.8500	1.8500	1.8500	+15.625%	30	2,595	-45.946%
2026-07-07	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,595	-37.500%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-25.926%	2	2,595	-37.500%
2026-06-25	2.1600	2.1600	2.1600	2.1600	-0.461%	1	2,595	-53.704%
2026-06-08	2.0100	2.1800	2.0100	2.1700	+8.500%	33	2,596	-53.917%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-14.894%	2	2,596	-50.000%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+2.620%	2	2,596	-57.447%
2026-05-29	2.2900	2.2900	2.2900	2.2900	+3.620%	1	2,598	-56.332%
2026-05-22	2.2100	2.2100	2.2100	2.2100	-15.970%	1	2,598	-54.751%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-9.310%	1	2,599	-61.977%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+6.618%	1	2,599	-65.517%
2026-04-16	2.7200	2.7200	2.7200	2.7200	-15.000%	500	2,479	-63.235%
2026-03-23	3.2000	3.2000	3.0600	3.2000	+24.031%	1,565	2,359	-68.750%
2026-02-26	2.5800	2.5800	2.5800	2.5800	+3.200%	1	3,049	-61.240%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-9.091%	50	3,050	-60.000%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-15.385%	1	3,100	-63.636%
2026-01-23	3.2500	3.2500	3.2500	3.2500	+27.451%	1	3,101	-69.231%
2026-01-15	2.5500	2.5500	2.5500	2.5500	-17.742%	1	3,102	-60.784%
2026-01-14	2.8900	3.1000	2.8700	3.1000	+5.802%	5	3,103	-67.742%
2026-01-13	2.9100	2.9600	2.7100	2.9300	+0.342%	14	3,100	-65.870%
2026-01-12	2.9200	2.9200	2.9200	2.9200	+1.038%	1	3,086	-65.753%
2026-01-09	2.8900	2.8900	2.8900	2.8900	+0.347%	1	3,086	-65.398%
2026-01-07	2.8800	2.8800	2.8800	2.8800	-7.097%	2	3,087	-65.278%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-6.061%	2	3,089	-67.742%
2026-01-02	3.3700	3.3700	3.3000	3.3000	-15.385%	10	3,089	-69.697%
2025-12-17	4.0500	4.0500	3.9000	3.9000	-4.177%	5	3,099	-74.359%
2025-12-16	3.9700	4.5600	3.9700	4.0700	+14.648%	8	3,104	-75.430%
2025-12-15	3.4500	3.5500	3.4500	3.5500	-11.911%	3	3,102	-71.831%
2025-12-09	4.0300	4.0300	4.0300	4.0300	+4.675%	1	3,100	-75.186%
2025-12-08	3.8500	3.8500	3.8500	3.8500	+3.774%	1	3,101	-74.026%
2025-11-28	3.7200	3.7200	3.7100	3.7100	+3.343%	5	3,101	-73.046%
2025-11-26	3.5900	3.5900	3.5900	3.5900	-19.326%	400	3,106	-72.145%
2025-11-24	4.4500	4.4500	4.4500	4.4500	+2.535%	2	3,106	-77.528%
2025-11-21	4.5000	4.5000	4.3400	4.3400	-8.632%	2	3,108	-76.959%
2025-11-17	4.9000	4.9000	4.7500	4.7500	-2.062%	2	3,109	-78.947%
2025-11-14	5.2800	5.2800	4.7800	4.8500	-3.000%	37	3,109	-79.381%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-4.762%	1	3,074	-80.000%
2025-11-12	5.2500	5.2500	5.2500	5.2500	-4.545%	1	3,074	-80.952%
2025-11-11	5.7500	5.7500	5.5000	5.5000	-17.910%	3	3,075	-81.818%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-2.190%	1	3,075	-85.075%
2025-11-05	6.8500	6.8500	6.8500	6.8500	-1.439%	1	3,075	-85.401%
2025-11-03	6.9500	6.9500	6.9500	6.9500	+20.870%	1	3,075	-85.612%
2025-10-30	5.7500	5.7500	5.7500	5.7500	-5.738%	1	3,075	-82.609%
2025-10-27	6.1000	6.1000	6.1000	6.1000	-3.175%	1	3,076	-83.607%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+0.800%	1	3,076	-84.127%
2025-10-21	6.6900	6.6900	6.2500	6.2500	-3.101%	2	3,076	-84.000%
2025-10-20	6.4500	6.4500	6.4500	6.4500	-6.250%	1	3,075	-84.496%
2025-10-15	6.7500	7.0000	6.7500	6.8800	+1.926%	23	3,075	-85.465%
2025-10-13	6.7500	6.7500	6.7500	6.7500	+8.871%	1	3,053	-85.185%
2025-10-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	3,053	-83.871%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+2.479%	1	3,052	-83.871%
2025-10-07	6.0000	6.0500	6.0000	6.0500	+2.542%	1,574	1,507	-83.471%
2025-10-03	6.0000	6.0500	5.9000	5.9000	+7.273%	53	1,507	-83.051%
2025-10-02	5.6000	5.6000	5.5000	5.5000	-3.509%	11	1,458	-81.818%
2025-10-01	6.2000	6.2000	5.7000	5.7000	-26.452%	2	1,468	-82.456%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-8.284%	1	1,469	-87.097%
2025-09-25	8.4500	8.4500	8.4500	8.4500	+4.321%	1	1,469	-88.166%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+2.922%	1	1,469	-87.654%
2025-09-22	7.8700	7.8700	7.8700	7.8700	+4.238%	1	1,470	-87.294%
2025-09-19	7.5000	7.6000	7.5000	7.5500	+0.667%	26	1,470	-86.755%
2025-09-15	7.5000	7.5000	7.5000	7.5000	+1.764%	1	1,446	-86.667%
2025-09-11	7.3700	7.3700	7.3700	7.3700	+2.361%	1	1,446	-86.431%
2025-09-10	7.0800	7.2000	7.0800	7.2000	+4.348%	3	1,446	-86.111%
2025-09-09	6.8900	6.9000	6.8900	6.9000	-1.429%	2	1,446	-85.507%
2025-09-02	7.0400	7.0400	7.0000	7.0000	-7.162%	2	1,444	-85.714%
2025-08-28	7.5000	7.5400	7.5000	7.5400	+6.197%	27	1,446	-86.737%
2025-08-27	7.1000	7.1000	7.1000	7.1000	+3.198%	1	1,421	-85.915%
2025-08-25	6.8800	6.8800	6.8800	6.8800	+1.625%	1	1,420	-85.465%
2025-08-21	6.7000	6.7700	6.7000	6.7700	-18.727%	2	1,421	-85.229%
2025-08-11	8.3400	8.3400	8.3300	8.3300	+2.840%	2	1,421	-87.995%
2025-08-08	8.0500	8.1800	8.0500	8.1000	-2.174%	3	1,421	-87.654%
2025-08-07	8.2800	8.2800	8.2800	8.2800	+3.500%	1	1,422	-87.923%
2025-08-05	8.0500	8.0500	8.0000	8.0000	-8.780%	7	1,421	-87.500%
2025-08-04	8.8000	8.8000	8.7700	8.7700	-3.094%	14	1,421	-88.597%
2025-08-01	9.0500	9.0500	9.0500	9.0500	+9.697%	1	1,427	-88.950%
2025-07-31	8.2500	8.2500	8.2500	8.2500	+4.962%	2	1,426	-87.879%
2025-07-29	9.3000	9.3000	7.8600	7.8600	+3.831%	16	1,424	-87.277%
2025-07-28	7.5700	7.5700	7.5700	7.5700	-2.949%	2	1,420	-86.790%
2025-07-24	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,418	-87.179%
2025-07-23	8.1500	8.1500	7.8000	7.8000	-6.699%	39	1,419	-87.179%
2025-07-22	8.3600	8.3600	8.3600	8.3600	+5.290%	600	1,382	-88.038%
2025-07-14	7.9400	7.9400	7.9400	7.9400	+3.385%	1	782	-87.406%
2025-07-10	7.7600	7.7600	7.6700	7.6800	+1.053%	79	781	-86.979%
2025-07-09	7.6000	7.8000	7.6000	7.6000	-9.524%	65	806	-86.842%
2025-07-08	8.6000	8.6000	8.3500	8.4000	-6.563%	75	752	-88.095%
2025-07-07	8.7500	8.9900	8.7500	8.9900	+2.743%	62	691	-88.877%
2025-07-02	8.7500	8.7500	8.7500	8.7500	+1.156%	30	643	-88.571%
2025-07-01	9.6300	9.6300	8.6500	8.6500	-11.282%	58	673	-88.439%
2025-06-30	10.0000	10.0000	9.7500	9.7500	-0.307%	272	623	-89.744%
2025-06-27	9.7800	9.7800	9.7800	9.7800	+2.947%	1	358	-89.775%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-5.284%	27	359	-89.474%
2025-06-23	9.8800	10.0300	9.8800	10.0300	-3.558%	2	332	-90.030%
2025-06-18	10.4000	10.4000	10.4000	10.4000	+2.463%	1	331	-90.385%
2025-06-17	10.1500	10.1500	10.1500	10.1500	+1.703%	2	331	-90.148%
2025-06-16	9.6000	9.9800	9.6000	9.9800	+6.170%	54	329	-89.980%
2025-06-10	10.0000	10.0000	9.4000	9.4000	-14.155%	56	275	-89.362%
2025-06-04	10.7000	10.9500	10.7000	10.9500	-6.250%	2	221	-90.868%
2025-06-02	11.4500	11.6800	11.4500	11.6800	+1.565%	128	221	-91.438%
2025-05-30	11.5000	11.5000	11.5000	11.5000	+0.524%	2	97	-91.304%
2025-05-28	10.9800	11.4400	10.9800	11.4400	+6.419%	14	98	-91.259%
2025-05-27	10.8500	11.1000	10.7500	10.7500	-4.018%	3	86	-90.698%
2025-05-23	11.2000	11.2000	10.9500	11.2000	+1.818%	8	85	-91.071%
2025-05-22	11.0000	11.0000	11.0000	11.0000	+1.382%	1	85	-90.909%
2025-05-21	10.8500	10.8500	10.8500	10.8500	-0.184%	2	85	-90.783%
2025-05-20	10.8500	10.8700	10.8500	10.8700	-4.229%	2	83	-90.800%
2025-05-16	11.7500	11.7500	11.3500	11.3500	-4.461%	4	81	-91.189%
2025-05-15	11.8900	11.8900	11.8500	11.8800	+1.974%	4	79	-91.582%
2025-05-14	10.5000	11.9000	10.5000	11.6500	+10.952%	20	75	-91.416%
2025-05-13	10.5000	10.5000	10.5000	10.5000	+7.252%	2	58	-90.476%
2025-05-12	9.7900	9.7900	9.7900	9.7900	-9.770%	1	58	-89.785%
2025-05-09	10.8500	10.8500	10.8500	10.8500	+3.333%	2	57	-90.783%
2025-05-08	10.4300	10.6300	10.4300	10.5000	+2.041%	3	56	-90.476%
2025-05-07	10.2900	10.2900	10.2900	10.2900	-1.813%	3	54	-90.282%
2025-05-06	10.4800	10.4800	10.4800	10.4800	+20.321%	2	51	-90.458%
2025-05-02	8.6800	8.7100	8.6800	8.7100	-6.944%	20	49	-88.519%
2025-04-28	9.1700	9.3600	9.1700	9.3600	+3.425%	2	49	-89.316%
2025-04-25	10.2400	10.2400	9.0500	9.0500	-11.275%	12	49	-88.950%
2025-04-24	10.2000	10.2000	10.2000	10.2000	-3.318%	1	48	-90.196%
2025-04-23	10.4700	10.5500	10.4000	10.5500	+1.442%	3	47	-90.521%
2025-04-17	10.4200	10.4200	10.2500	10.4000	-5.023%	3	45	-90.385%
2025-04-16	10.9400	10.9500	10.9400	10.9500	+4.785%	8	45	-90.868%
2025-04-15	10.4300	10.4500	10.3000	10.4500	+16.111%	4	37	-90.431%
2025-04-08	9.0000	9.0000	9.0000	9.0000	-3.226%	1	35	-88.889%
2025-04-07	9.3000	9.3000	9.3000	9.3000	+4.494%	1	35	-89.247%
2025-04-04	8.5500	8.9000	8.5500	8.9000	+44.715%	8	35	-88.764%
2025-03-31	6.2500	6.2500	6.0000	6.1500	+2.500%	14	33	-83.740%
2025-03-28	6.0000	6.0000	6.0000	6.0000	-4.153%	2	31	-83.333%
2025-03-27	6.1000	6.2600	6.1000	6.2600	+4.333%	2	32	-84.026%
2025-03-26	6.0000	6.0000	6.0000	6.0000	0.000%	5	30	-83.333%
2025-03-25	6.1000	6.1000	6.0000	6.0000	+23.711%	2	25	-83.333%
2025-03-18	4.8000	4.8500	4.7500	4.8500	0.000%	23	23	-79.381%