Dark

MRK20271217P90
MRK Dec 17 2027 90.00 Put (MRK271217P00090000)
option OPRA

Inactive

Jun 26, 2026

4.30+2.138%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.3000	4.3000	4.3000	4.3000	+2.138%	1	849	0.000%
2026-06-25	4.2100	4.2100	4.2100	4.2100	-30.984%	1	849	+2.138%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-0.813%	219	848	-29.508%
2026-06-15	6.1500	6.1500	6.1500	6.1500	+11.818%	3	651	-30.081%
2026-06-11	5.4200	5.5000	5.4200	5.5000	-12.000%	5	654	-21.818%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+12.613%	3	658	-31.200%
2026-05-27	5.5500	5.5500	5.5500	5.5500	-12.598%	3	661	-22.523%
2026-05-19	6.3500	6.3500	6.3500	6.3500	-4.798%	4	664	-32.283%
2026-05-14	6.8000	6.8000	6.6700	6.6700	+0.301%	6	668	-35.532%
2026-05-13	6.7500	6.7500	6.6500	6.6500	-2.206%	52	576	-35.338%
2026-05-12	6.7500	6.8000	6.6000	6.8000	-2.857%	42	576	-36.765%
2026-05-08	6.8500	7.1500	6.8500	7.0000	+1.449%	6	576	-38.571%
2026-05-07	6.8500	6.9500	6.8500	6.9000	-1.429%	8	573	-37.681%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-7.895%	3	566	-38.571%
2026-04-24	7.6000	7.6000	7.6000	7.6000	+4.110%	3	566	-43.421%
2026-04-21	6.8500	7.3000	6.8500	7.3000	+8.955%	4	566	-41.096%
2026-04-16	6.7000	6.7000	6.7000	6.7000	+6.349%	17	563	-35.821%
2026-04-08	5.7500	6.3000	5.7500	6.3000	-0.787%	2	567	-31.746%
2026-04-02	6.3500	6.3500	6.3500	6.3500	0.000%	1	567	-32.283%
2026-03-26	6.3500	6.3500	6.3500	6.3500	-8.104%	8	567	-32.283%
2026-03-24	6.9100	6.9100	6.9100	6.9100	-6.873%	1	567	-37.771%
2026-03-13	7.4200	7.4200	7.4200	7.4200	+3.776%	3	568	-42.049%
2026-03-11	7.1000	7.1500	7.0500	7.1500	+10.000%	12	571	-39.860%
2026-03-03	6.8500	6.9000	6.4500	6.5000	+5.348%	5	561	-33.846%
2026-02-20	5.4100	6.1700	5.4100	6.1700	-0.484%	2	561	-30.308%
2026-02-09	6.2000	6.2000	6.2000	6.2000	+3.333%	2	560	-30.645%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-13.043%	1	558	-28.333%
2026-02-02	6.9000	6.9000	6.9000	6.9000	-8.609%	16	557	-37.681%
2026-01-27	7.5500	7.5500	7.5500	7.5500	-3.822%	1	573	-43.046%
2026-01-14	7.8500	7.8500	7.8500	7.8500	+3.974%	1	572	-45.223%
2026-01-12	7.5500	7.5500	7.5500	7.5500	+9.420%	1	572	-43.046%
2026-01-08	6.8000	6.9000	6.8000	6.9000	-6.122%	12	571	-37.681%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-8.468%	1	578	-41.497%
2026-01-05	8.2000	8.2000	7.6800	8.0300	-3.253%	97	576	-46.451%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+3.750%	1	576	-48.193%
2025-12-29	8.0000	8.0000	8.0000	8.0000	-19.598%	1	576	-46.250%
2025-12-16	9.9500	9.9500	9.9500	9.9500	-6.043%	1	576	-56.784%
2025-12-11	10.5200	10.5900	10.5200	10.5900	+0.189%	8	575	-59.396%
2025-12-10	10.7500	10.7500	10.5000	10.5700	-4.170%	10	583	-59.319%
2025-12-09	10.5700	11.0300	10.2500	11.0300	+12.551%	42	581	-61.015%
2025-12-05	9.9700	10.2000	8.0000	9.8000	+1.240%	16	590	-56.122%
2025-12-04	10.2500	10.2500	9.1500	9.6800	+5.792%	4	590	-55.579%
2025-12-01	9.4700	9.4700	9.1500	9.1500	-20.779%	20	590	-53.005%
2025-11-18	11.5500	11.5500	11.5500	11.5500	-5.328%	1	590	-62.771%
2025-11-17	12.2000	12.2000	12.2000	12.2000	+3.653%	1	591	-64.754%
2025-11-14	11.7700	11.7700	11.7700	11.7700	-2.566%	1	591	-63.466%
2025-11-13	12.0800	12.0800	12.0800	12.0800	-12.780%	1	591	-64.404%
2025-11-11	13.8000	13.8500	13.8000	13.8500	-13.275%	4	592	-68.953%
2025-11-05	15.9700	15.9700	15.9700	15.9700	+12.228%	1	592	-73.075%
2025-10-22	14.2300	14.2300	14.2300	14.2300	-10.221%	1	592	-69.782%
2025-10-15	15.8500	15.8500	15.8500	15.8500	+7.022%	10	593	-72.871%
2025-10-10	14.7600	14.8100	14.7600	14.8100	+2.847%	5	602	-70.966%
2025-10-09	14.4000	14.4000	14.4000	14.4000	+1.767%	1	597	-70.139%
2025-10-07	14.1500	14.1500	14.1500	14.1500	+3.663%	1	599	-69.611%
2025-10-06	13.6500	13.6500	13.6500	13.6500	-2.847%	1	599	-68.498%
2025-10-03	14.0500	14.0500	14.0500	14.0500	+6.439%	1	598	-69.395%
2025-10-01	13.6900	13.7000	13.2000	13.2000	-16.981%	24	599	-67.424%
2025-09-30	16.3900	16.3900	15.9000	15.9000	-16.139%	2	596	-72.956%
2025-09-25	18.7200	18.9600	18.7200	18.9600	+5.042%	2	596	-77.321%
2025-09-24	18.1000	18.1000	18.0500	18.0500	+0.278%	7	596	-76.177%
2025-09-23	17.9500	18.0000	17.9500	18.0000	+3.746%	11	589	-76.111%
2025-09-22	17.3500	17.3500	17.3500	17.3500	+1.166%	2	580	-75.216%
2025-09-18	17.1500	17.1500	17.1500	17.1500	-0.058%	2	578	-74.927%
2025-09-15	17.2000	17.3000	17.1600	17.1600	+8.470%	12	576	-74.942%
2025-09-08	15.8200	15.8200	15.8200	15.8200	-1.739%	1	575	-72.819%
2025-08-27	16.1000	16.1000	16.1000	16.1000	+4.545%	1	574	-73.292%
2025-08-19	15.5800	15.5800	15.4000	15.4000	-9.942%	4	575	-72.078%
2025-08-14	17.1000	17.1000	17.1000	17.1000	-3.662%	10	574	-74.854%
2025-08-05	17.8000	17.8000	17.7500	17.7500	-5.736%	2	564	-75.775%
2025-08-01	18.8300	18.8300	18.8300	18.8300	+17.029%	10	565	-77.164%
2025-07-30	16.0900	16.0900	16.0900	16.0900	-0.248%	1	565	-73.275%
2025-07-25	16.1300	16.1300	16.1300	16.1300	-7.246%	3	565	-73.342%
2025-07-23	17.1400	17.3900	17.1400	17.3900	-9.380%	3	563	-75.273%
2025-07-21	18.6600	19.1900	18.6500	19.1900	+12.882%	11	562	-77.592%
2025-07-14	17.0000	17.0000	17.0000	17.0000	+3.030%	1	554	-74.706%
2025-07-10	16.5000	16.5000	16.5000	16.5000	-1.669%	2	554	-73.939%
2025-07-09	16.7800	16.7800	16.7800	16.7800	-7.802%	1	552	-74.374%
2025-07-01	18.2000	18.2000	18.2000	18.2000	-7.614%	1	553	-76.374%
2025-06-26	19.7000	19.7000	19.7000	19.7000	+0.305%	2	552	-78.173%
2025-06-24	19.6400	19.6400	19.6400	19.6400	-3.678%	2	554	-78.106%
2025-06-17	20.3900	20.3900	20.3900	20.3900	+4.725%	5	552	-78.911%
2025-06-12	19.1700	19.4700	19.1700	19.4700	+3.125%	2	547	-77.915%
2025-06-10	18.8800	18.8800	18.8800	18.8800	-8.748%	1	547	-77.225%
2025-06-06	20.6900	20.6900	20.6900	20.6900	-7.386%	2	548	-79.217%
2025-05-29	22.0700	22.3400	22.0700	22.3400	+6.128%	2	547	-80.752%
2025-05-21	21.0500	21.0500	21.0500	21.0500	-0.331%	1	547	-79.572%
2025-05-13	20.9500	21.1200	20.9500	21.1200	+1.053%	3	546	-79.640%
2025-05-09	20.9000	20.9000	20.9000	20.9000	+0.192%	20	545	-79.426%
2025-05-08	20.5500	20.8600	20.5500	20.8600	+17.389%	2	545	-79.386%
2025-05-02	17.7100	17.7700	17.7100	17.7700	-3.633%	10	545	-75.802%
2025-05-01	18.1500	18.4400	18.1500	18.4400	+2.844%	2	550	-76.681%
2025-04-29	17.6700	17.9300	17.6700	17.9300	-12.537%	2	551	-76.018%
2025-04-25	20.5000	20.5000	20.5000	20.5000	+0.147%	20	550	-79.024%
2025-04-23	20.4700	20.4700	20.4700	20.4700	-6.955%	10	540	-78.994%
2025-04-16	22.0000	22.0000	22.0000	22.0000	+5.668%	6	530	-80.455%
2025-04-09	20.8200	20.8200	20.8200	20.8200	+11.516%	3	524	-79.347%
2025-04-07	18.8000	18.8000	18.6700	18.6700	+21.629%	5	521	-76.968%
2025-04-03	15.3500	15.3500	15.3500	15.3500	+12.537%	1	516	-71.987%
2025-03-31	13.6400	13.6400	13.6400	13.6400	-1.871%	5	515	-68.475%
2025-03-26	13.9000	13.9000	13.9000	13.9000	+11.647%	10	510	-69.065%
2025-03-05	12.4500	12.4500	12.4500	12.4500	-7.778%	500	500	-65.462%
2025-02-28	13.5000	13.5000	13.5000	13.5000	0.000%	2	1	-68.148%