Dark

MRK20271217P75
MRK Dec 17 2027 75.00 Put (MRK271217P00075000)
option OPRA

EOD

Sep 2, 2026

1.00-20.000%(-0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0000	1.0000	1.0000	1.0000	-20.000%	9	632	0.000%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-22.840%	5	632	-20.000%
2026-08-12	1.6000	1.6600	1.6000	1.6200	-20.976%	6	637	-38.272%
2026-08-03	2.0500	2.0500	2.0500	2.0500	-19.922%	6	639	-51.220%
2026-07-16	2.5600	2.5600	2.5600	2.5600	0.000%	1	633	-60.938%
2026-07-14	2.5600	2.5600	2.5600	2.5600	+25.490%	4	633	-60.938%
2026-07-10	2.0500	2.0500	2.0400	2.0400	+2.000%	2	637	-50.980%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-30.314%	2	635	-50.000%
2026-06-08	2.7900	2.8700	2.7900	2.8700	-7.419%	11	633	-65.157%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+8.772%	1	623	-67.742%
2026-05-28	2.8500	2.8500	2.8500	2.8500	+9.615%	10	623	-64.912%
2026-05-26	2.6000	2.6000	2.6000	2.6000	-21.212%	10	633	-61.538%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-5.714%	1	633	-69.697%
2026-05-11	3.5000	3.5000	3.5000	3.5000	+0.865%	3	634	-71.429%
2026-05-01	3.6500	3.6500	3.4700	3.4700	-15.366%	2	637	-71.182%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+18.841%	1	637	-75.610%
2026-03-31	3.4500	3.4500	3.4500	3.4500	-4.167%	15	638	-71.014%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-7.455%	1	641	-72.222%
2026-03-20	3.8900	3.8900	3.8900	3.8900	+1.039%	1	642	-74.293%
2026-03-13	3.8500	3.8500	3.8500	3.8500	+18.462%	1	643	-74.026%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-4.412%	1	643	-69.231%
2026-02-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	644	-70.588%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-10.526%	1	643	-70.588%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-0.262%	2	644	-73.684%
2026-01-14	3.8000	3.8100	3.8000	3.8100	-5.926%	6	644	-73.753%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-3.571%	1	644	-75.309%
2026-01-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	645	-76.190%
2025-12-31	4.2600	4.2600	4.2000	4.2000	+1.205%	3	649	-76.190%
2025-12-30	4.1500	4.1500	4.1500	4.1500	+10.080%	1	649	-75.904%
2025-12-29	4.0500	4.0500	3.7700	3.7700	-5.750%	11	650	-73.475%
2025-12-26	4.1400	4.1400	4.0000	4.0000	-5.882%	2	644	-75.000%
2025-12-24	4.2500	4.2500	4.0000	4.2500	-5.765%	5	643	-76.471%
2025-12-22	4.7400	4.7400	4.5000	4.5100	-18.000%	12	643	-77.827%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+10.664%	2	655	-81.818%
2025-12-18	5.3500	5.3500	4.9700	4.9700	+2.899%	2	653	-79.879%
2025-12-15	4.8300	4.8300	4.8200	4.8300	-12.341%	4	653	-79.296%
2025-12-10	5.4500	6.2200	5.3600	5.5100	+1.101%	19	657	-81.851%
2025-12-09	5.2000	5.9700	5.2000	5.4500	+4.607%	11	656	-81.651%
2025-12-08	5.3700	5.3700	4.9500	5.2100	+8.542%	13	658	-80.806%
2025-12-05	5.9500	5.9500	4.4500	4.8000	-2.637%	5	658	-79.167%
2025-12-04	5.4000	5.5500	4.9000	4.9300	+4.449%	6	655	-79.716%
2025-12-03	4.8000	4.8000	4.7200	4.7200	-13.869%	6	657	-78.814%
2025-12-02	5.4800	5.4800	5.4800	5.4800	+12.295%	20	661	-81.752%
2025-12-01	4.9000	4.9000	4.8800	4.8800	+2.737%	3	661	-79.508%
2025-11-28	4.7500	4.7500	4.7500	4.7500	-13.636%	6	661	-78.947%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-11.290%	1	661	-81.818%
2025-11-18	6.2000	6.2000	6.2000	6.2000	-3.876%	4	662	-83.871%
2025-11-17	6.4500	6.4500	6.4500	6.4500	-4.444%	1	665	-84.496%
2025-11-13	6.7500	6.7500	6.7500	6.7500	-0.735%	1	665	-85.185%
2025-11-12	6.8000	6.8000	6.8000	6.8000	-17.576%	1	665	-85.294%
2025-11-07	8.3000	8.3000	8.2500	8.2500	-2.367%	2	665	-87.879%
2025-11-06	8.4500	8.4500	8.4500	8.4500	-6.111%	1	667	-88.166%
2025-11-04	9.0000	9.0000	9.0000	9.0000	+9.091%	1	667	-88.889%
2025-10-31	8.2500	8.2500	8.2500	8.2500	+5.905%	1	667	-87.879%
2025-10-27	7.7900	7.7900	7.7900	7.7900	-13.444%	100	718	-87.163%
2025-10-15	9.0000	9.0000	9.0000	9.0000	+7.784%	1	718	-88.889%
2025-10-13	8.3500	8.3500	8.3500	8.3500	+0.602%	1	719	-88.024%
2025-10-10	8.3000	8.3000	8.3000	8.3000	+13.699%	8	720	-87.952%
2025-10-06	7.3000	7.3000	7.3000	7.3000	+2.817%	1	721	-86.301%
2025-10-02	7.1000	7.1000	7.1000	7.1000	-0.699%	1	721	-85.915%
2025-10-01	7.5500	7.5500	7.1500	7.1500	-17.816%	8	722	-86.014%
2025-09-30	7.5200	8.7000	7.5200	8.7000	-19.295%	2	724	-88.506%
2025-09-25	10.4300	10.7800	10.4300	10.7800	+7.800%	3	724	-90.724%
2025-09-23	10.0000	10.0000	10.0000	10.0000	+3.093%	1	722	-90.000%
2025-09-19	9.7000	9.7000	9.7000	9.7000	+0.518%	5	721	-89.691%
2025-09-15	9.6000	9.6500	9.6000	9.6500	+4.099%	60	726	-89.637%
2025-09-12	9.2500	9.2700	9.2500	9.2700	+0.216%	40	733	-89.213%
2025-09-04	9.2500	9.2500	9.2500	9.2500	+5.714%	5	693	-89.189%
2025-09-02	8.7500	8.7500	8.7500	8.7500	-6.816%	4	688	-88.571%
2025-08-28	9.3900	9.3900	9.3900	9.3900	+10.601%	5	688	-89.350%
2025-08-25	8.4500	8.4900	8.4500	8.4900	+4.172%	10	688	-88.221%
2025-08-22	8.1500	8.1500	8.1500	8.1500	-2.395%	1	688	-87.730%
2025-08-21	8.5000	8.5000	8.3500	8.3500	-8.242%	4	687	-88.024%
2025-08-18	9.1000	9.1000	9.1000	9.1000	-2.674%	22	684	-89.011%
2025-08-15	9.3500	9.3500	9.3500	9.3500	-4.103%	1	668	-89.305%
2025-08-14	9.7500	9.7500	9.7500	9.7500	+0.515%	1	669	-89.744%
2025-08-13	9.7000	9.7000	9.7000	9.7000	-4.433%	1	668	-89.691%
2025-08-12	10.0000	10.1500	10.0000	10.1500	-2.404%	2	668	-90.148%
2025-08-11	10.3000	10.4000	10.3000	10.4000	+1.662%	3	667	-90.385%
2025-08-08	10.1300	10.2300	10.1300	10.2300	-4.749%	2	664	-90.225%
2025-08-07	10.4600	10.7400	10.4600	10.7400	-2.275%	2	664	-90.689%
2025-08-04	10.9900	10.9900	10.9900	10.9900	+1.011%	10	664	-90.901%
2025-07-31	10.1200	10.8800	10.1200	10.8800	+21.293%	3	659	-90.809%
2025-07-30	8.9700	8.9700	8.9700	8.9700	-11.626%	1	657	-88.852%
2025-07-29	10.8000	10.8000	10.1500	10.1500	+4.639%	2	657	-90.148%
2025-07-23	10.2000	10.2000	9.7000	9.7000	-3.483%	4	656	-89.691%
2025-07-16	10.2500	10.2500	10.0500	10.0500	+3.077%	163	656	-90.050%
2025-07-14	9.7500	9.7500	9.7500	9.7500	+2.094%	200	493	-89.744%
2025-07-10	9.5500	9.5500	9.5500	9.5500	-5.446%	1	293	-89.529%
2025-07-09	10.1000	10.1000	10.1000	10.1000	-8.182%	5	293	-90.099%
2025-07-08	10.4500	11.0000	10.4500	11.0000	0.000%	10	296	-90.909%
2025-07-07	10.9500	11.0000	10.9500	11.0000	+2.996%	6	296	-90.909%
2025-07-02	10.8200	10.8200	9.9300	10.6800	+7.337%	12	293	-90.637%
2025-07-01	9.9500	9.9500	9.9500	9.9500	-17.083%	4	303	-89.950%
2025-06-30	12.0000	12.0000	12.0000	12.0000	+2.564%	1	307	-91.667%
2025-06-24	11.6300	11.9700	11.6300	11.7000	-4.020%	9	306	-91.453%
2025-06-23	11.9900	12.1900	11.9900	12.1900	-0.164%	2	309	-91.797%
2025-06-20	11.9600	12.2100	11.9600	12.2100	+0.082%	4	309	-91.810%
2025-06-18	12.2000	12.2000	12.2000	12.2000	-1.613%	5	309	-91.803%
2025-06-17	12.4000	12.4000	12.4000	12.4000	+6.438%	1	309	-91.935%
2025-06-10	11.7000	11.7000	11.6500	11.6500	-8.123%	20	308	-91.416%
2025-06-06	12.7800	12.7800	12.6800	12.6800	-4.302%	6	288	-92.114%
2025-06-05	13.2500	13.2500	13.2500	13.2500	+3.113%	7	285	-92.453%
2025-06-04	12.8500	12.8500	12.8500	12.8500	-4.461%	3	278	-92.218%
2025-05-30	13.4500	13.4500	13.4500	13.4500	-3.237%	16	278	-92.565%
2025-05-28	13.2900	13.9000	13.2500	13.9000	+2.811%	118	273	-92.806%
2025-05-23	13.5200	13.5200	13.5200	13.5200	+2.424%	2	158	-92.604%
2025-05-22	13.3000	13.3000	13.2000	13.2000	+4.348%	104	158	-92.424%
2025-05-20	12.6500	12.6500	12.6500	12.6500	-4.528%	1	218	-92.095%
2025-05-19	13.2500	13.2500	13.2500	13.2500	-5.694%	1	217	-92.453%
2025-05-16	13.9300	14.0900	13.8700	14.0500	-1.334%	14	216	-92.883%
2025-05-15	14.5700	14.5700	13.9900	14.2400	-0.420%	21	216	-92.978%
2025-05-14	13.7500	14.3000	13.7500	14.3000	+10.853%	28	197	-93.007%
2025-05-13	12.3500	12.9000	12.3500	12.9000	-0.155%	3	170	-92.248%
2025-05-08	12.6500	12.9200	12.6500	12.9200	+3.360%	2	167	-92.260%
2025-05-06	12.6000	12.6000	12.5000	12.5000	+11.807%	100	167	-92.000%
2025-05-01	11.1800	11.1800	11.1800	11.1800	+1.636%	12	67	-91.055%
2025-04-29	10.8100	11.0000	10.8100	11.0000	-3.930%	2	55	-90.909%
2025-04-28	11.0800	11.4500	11.0800	11.4500	+4.376%	2	55	-91.266%
2025-04-25	10.9700	10.9700	10.9700	10.9700	-11.174%	20	55	-90.884%
2025-04-24	13.1000	13.1000	12.3500	12.3500	-1.200%	25	55	-91.903%
2025-04-23	12.5000	12.5000	12.5000	12.5000	-2.496%	1	30	-92.000%
2025-04-17	12.8200	12.8200	12.8200	12.8200	+6.833%	3	26	-92.200%
2025-04-11	12.0000	12.0000	12.0000	12.0000	-12.217%	4	26	-91.667%
2025-04-09	13.6700	13.6700	13.6700	13.6700	+67.319%	3	24	-92.685%
2025-04-03	8.0600	8.1700	8.0600	8.1700	+5.419%	11	21	-87.760%
2025-03-25	7.7500	7.7500	7.7500	7.7500	+21.094%	1	10	-87.097%
2025-03-19	6.1800	6.4000	6.1800	6.4000	+2.400%	4	9	-84.375%
2025-03-18	6.2500	6.2500	6.2500	6.2500	0.000%	5	5	-84.000%