Dark

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

EOD

Aug 28, 2026

2.11-3.653%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	2.1100	2.1100	2.1100	2.1100	-3.653%	10	850	0.000%
2026-08-24	2.1900	2.1900	2.1900	2.1900	+8.955%	2	860	-3.653%
2026-08-21	2.1000	2.1500	2.0100	2.0100	-8.636%	22	860	+4.975%
2026-08-20	2.2000	2.2000	2.2000	2.2000	-4.348%	2	848	-4.091%
2026-08-19	2.3000	2.3000	2.3000	2.3000	-32.353%	16	848	-8.261%
2026-08-12	3.3000	3.4000	3.3000	3.4000	-8.108%	14	836	-37.941%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-3.896%	1	848	-42.973%
2026-07-27	3.8500	3.8500	3.8500	3.8500	-10.465%	1	849	-45.195%
2026-06-26	4.3000	4.3000	4.3000	4.3000	+2.138%	1	849	-50.930%
2026-06-25	4.2100	4.2100	4.2100	4.2100	-30.984%	1	849	-49.881%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-0.813%	219	848	-65.410%
2026-06-15	6.1500	6.1500	6.1500	6.1500	+11.818%	3	651	-65.691%
2026-06-11	5.4200	5.5000	5.4200	5.5000	-12.000%	5	654	-61.636%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+12.613%	3	658	-66.240%
2026-05-27	5.5500	5.5500	5.5500	5.5500	-12.598%	3	661	-61.982%
2026-05-19	6.3500	6.3500	6.3500	6.3500	-4.798%	4	664	-66.772%
2026-05-14	6.8000	6.8000	6.6700	6.6700	+0.301%	6	668	-68.366%
2026-05-13	6.7500	6.7500	6.6500	6.6500	-2.206%	52	576	-68.271%
2026-05-12	6.7500	6.8000	6.6000	6.8000	-2.857%	42	576	-68.971%
2026-05-08	6.8500	7.1500	6.8500	7.0000	+1.449%	6	576	-69.857%
2026-05-07	6.8500	6.9500	6.8500	6.9000	-1.429%	8	573	-69.420%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-7.895%	3	566	-69.857%
2026-04-24	7.6000	7.6000	7.6000	7.6000	+4.110%	3	566	-72.237%
2026-04-21	6.8500	7.3000	6.8500	7.3000	+8.955%	4	566	-71.096%
2026-04-16	6.7000	6.7000	6.7000	6.7000	+6.349%	17	563	-68.507%
2026-04-08	5.7500	6.3000	5.7500	6.3000	-0.787%	2	567	-66.508%
2026-04-02	6.3500	6.3500	6.3500	6.3500	0.000%	1	567	-66.772%
2026-03-26	6.3500	6.3500	6.3500	6.3500	-8.104%	8	567	-66.772%
2026-03-24	6.9100	6.9100	6.9100	6.9100	-6.873%	1	567	-69.465%
2026-03-13	7.4200	7.4200	7.4200	7.4200	+3.776%	3	568	-71.563%
2026-03-11	7.1000	7.1500	7.0500	7.1500	+10.000%	12	571	-70.490%
2026-03-03	6.8500	6.9000	6.4500	6.5000	+5.348%	5	561	-67.538%
2026-02-20	5.4100	6.1700	5.4100	6.1700	-0.484%	2	561	-65.802%
2026-02-09	6.2000	6.2000	6.2000	6.2000	+3.333%	2	560	-65.968%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-13.043%	1	558	-64.833%
2026-02-02	6.9000	6.9000	6.9000	6.9000	-8.609%	16	557	-69.420%
2026-01-27	7.5500	7.5500	7.5500	7.5500	-3.822%	1	573	-72.053%
2026-01-14	7.8500	7.8500	7.8500	7.8500	+3.974%	1	572	-73.121%
2026-01-12	7.5500	7.5500	7.5500	7.5500	+9.420%	1	572	-72.053%
2026-01-08	6.8000	6.9000	6.8000	6.9000	-6.122%	12	571	-69.420%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-8.468%	1	578	-71.293%
2026-01-05	8.2000	8.2000	7.6800	8.0300	-3.253%	97	576	-73.724%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+3.750%	1	576	-74.578%
2025-12-29	8.0000	8.0000	8.0000	8.0000	-19.598%	1	576	-73.625%
2025-12-16	9.9500	9.9500	9.9500	9.9500	-6.043%	1	576	-78.794%
2025-12-11	10.5200	10.5900	10.5200	10.5900	+0.189%	8	575	-80.076%
2025-12-10	10.7500	10.7500	10.5000	10.5700	-4.170%	10	583	-80.038%
2025-12-09	10.5700	11.0300	10.2500	11.0300	+12.551%	42	581	-80.870%
2025-12-05	9.9700	10.2000	8.0000	9.8000	+1.240%	16	590	-78.469%
2025-12-04	10.2500	10.2500	9.1500	9.6800	+5.792%	4	590	-78.202%
2025-12-01	9.4700	9.4700	9.1500	9.1500	-20.779%	20	590	-76.940%
2025-11-18	11.5500	11.5500	11.5500	11.5500	-5.328%	1	590	-81.732%
2025-11-17	12.2000	12.2000	12.2000	12.2000	+3.653%	1	591	-82.705%
2025-11-14	11.7700	11.7700	11.7700	11.7700	-2.566%	1	591	-82.073%
2025-11-13	12.0800	12.0800	12.0800	12.0800	-12.780%	1	591	-82.533%
2025-11-11	13.8000	13.8500	13.8000	13.8500	-13.275%	4	592	-84.765%
2025-11-05	15.9700	15.9700	15.9700	15.9700	+12.228%	1	592	-86.788%
2025-10-22	14.2300	14.2300	14.2300	14.2300	-10.221%	1	592	-85.172%
2025-10-15	15.8500	15.8500	15.8500	15.8500	+7.022%	10	593	-86.688%
2025-10-10	14.7600	14.8100	14.7600	14.8100	+2.847%	5	602	-85.753%
2025-10-09	14.4000	14.4000	14.4000	14.4000	+1.767%	1	597	-85.347%
2025-10-07	14.1500	14.1500	14.1500	14.1500	+3.663%	1	599	-85.088%
2025-10-06	13.6500	13.6500	13.6500	13.6500	-2.847%	1	599	-84.542%
2025-10-03	14.0500	14.0500	14.0500	14.0500	+6.439%	1	598	-84.982%
2025-10-01	13.6900	13.7000	13.2000	13.2000	-16.981%	24	599	-84.015%
2025-09-30	16.3900	16.3900	15.9000	15.9000	-16.139%	2	596	-86.730%
2025-09-25	18.7200	18.9600	18.7200	18.9600	+5.042%	2	596	-88.871%
2025-09-24	18.1000	18.1000	18.0500	18.0500	+0.278%	7	596	-88.310%
2025-09-23	17.9500	18.0000	17.9500	18.0000	+3.746%	11	589	-88.278%
2025-09-22	17.3500	17.3500	17.3500	17.3500	+1.166%	2	580	-87.839%
2025-09-18	17.1500	17.1500	17.1500	17.1500	-0.058%	2	578	-87.697%
2025-09-15	17.2000	17.3000	17.1600	17.1600	+8.470%	12	576	-87.704%
2025-09-08	15.8200	15.8200	15.8200	15.8200	-1.739%	1	575	-86.662%
2025-08-27	16.1000	16.1000	16.1000	16.1000	+4.545%	1	574	-86.894%
2025-08-19	15.5800	15.5800	15.4000	15.4000	-9.942%	4	575	-86.299%
2025-08-14	17.1000	17.1000	17.1000	17.1000	-3.662%	10	574	-87.661%
2025-08-05	17.8000	17.8000	17.7500	17.7500	-5.736%	2	564	-88.113%
2025-08-01	18.8300	18.8300	18.8300	18.8300	+17.029%	10	565	-88.794%
2025-07-30	16.0900	16.0900	16.0900	16.0900	-0.248%	1	565	-86.886%
2025-07-25	16.1300	16.1300	16.1300	16.1300	-7.246%	3	565	-86.919%
2025-07-23	17.1400	17.3900	17.1400	17.3900	-9.380%	3	563	-87.867%
2025-07-21	18.6600	19.1900	18.6500	19.1900	+12.882%	11	562	-89.005%
2025-07-14	17.0000	17.0000	17.0000	17.0000	+3.030%	1	554	-87.588%
2025-07-10	16.5000	16.5000	16.5000	16.5000	-1.669%	2	554	-87.212%
2025-07-09	16.7800	16.7800	16.7800	16.7800	-7.802%	1	552	-87.426%
2025-07-01	18.2000	18.2000	18.2000	18.2000	-7.614%	1	553	-88.407%
2025-06-26	19.7000	19.7000	19.7000	19.7000	+0.305%	2	552	-89.289%
2025-06-24	19.6400	19.6400	19.6400	19.6400	-3.678%	2	554	-89.257%
2025-06-17	20.3900	20.3900	20.3900	20.3900	+4.725%	5	552	-89.652%
2025-06-12	19.1700	19.4700	19.1700	19.4700	+3.125%	2	547	-89.163%
2025-06-10	18.8800	18.8800	18.8800	18.8800	-8.748%	1	547	-88.824%
2025-06-06	20.6900	20.6900	20.6900	20.6900	-7.386%	2	548	-89.802%
2025-05-29	22.0700	22.3400	22.0700	22.3400	+6.128%	2	547	-90.555%
2025-05-21	21.0500	21.0500	21.0500	21.0500	-0.331%	1	547	-89.976%
2025-05-13	20.9500	21.1200	20.9500	21.1200	+1.053%	3	546	-90.009%
2025-05-09	20.9000	20.9000	20.9000	20.9000	+0.192%	20	545	-89.904%
2025-05-08	20.5500	20.8600	20.5500	20.8600	+17.389%	2	545	-89.885%
2025-05-02	17.7100	17.7700	17.7100	17.7700	-3.633%	10	545	-88.126%
2025-05-01	18.1500	18.4400	18.1500	18.4400	+2.844%	2	550	-88.557%
2025-04-29	17.6700	17.9300	17.6700	17.9300	-12.537%	2	551	-88.232%
2025-04-25	20.5000	20.5000	20.5000	20.5000	+0.147%	20	550	-89.707%
2025-04-23	20.4700	20.4700	20.4700	20.4700	-6.955%	10	540	-89.692%
2025-04-16	22.0000	22.0000	22.0000	22.0000	+5.668%	6	530	-90.409%
2025-04-09	20.8200	20.8200	20.8200	20.8200	+11.516%	3	524	-89.866%
2025-04-07	18.8000	18.8000	18.6700	18.6700	+21.629%	5	521	-88.698%
2025-04-03	15.3500	15.3500	15.3500	15.3500	+12.537%	1	516	-86.254%
2025-03-31	13.6400	13.6400	13.6400	13.6400	-1.871%	5	515	-84.531%
2025-03-26	13.9000	13.9000	13.9000	13.9000	+11.647%	10	510	-84.820%
2025-03-05	12.4500	12.4500	12.4500	12.4500	-7.778%	500	500	-83.052%
2025-02-28	13.5000	13.5000	13.5000	13.5000	0.000%	2	1	-84.370%