Dark

DXCM20261218P60
DXCM Dec 18 2026 60.00 Put (DXCM261218P00060000)
option OPRA

EOD

Sep 22, 2026

0.3000-52.381%(-0.3300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3000	0.3000	0.3000	0.3000	-52.381%	1	578	0.000%
2026-09-09	0.6300	0.6300	0.6300	0.6300	+53.659%	6	578	-52.381%
2026-09-03	0.4100	0.4100	0.4100	0.4100	-8.889%	5	574	-26.829%
2026-08-31	0.4500	0.4500	0.4000	0.4500	0.000%	40	574	-33.333%
2026-08-25	0.4000	0.4500	0.4000	0.4500	+12.500%	15	574	-33.333%
2026-08-18	0.3900	0.4000	0.3900	0.4000	-11.111%	5	569	-25.000%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-10.000%	5	565	-33.333%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-16.667%	2	563	-40.000%
2026-08-12	0.6300	0.6300	0.6000	0.6000	-43.396%	21	562	-50.000%
2026-08-07	1.0600	1.0600	1.0600	1.0600	-7.826%	1	562	-71.698%
2026-08-06	1.1500	1.1500	1.1500	1.1500	+18.557%	1	562	-73.913%
2026-08-04	0.9700	0.9700	0.9700	0.9700	-9.346%	1	563	-69.072%
2026-08-03	1.1000	1.1000	1.0500	1.0700	-18.939%	12	563	-71.963%
2026-07-31	1.4000	1.4000	1.3200	1.3200	-48.235%	3	563	-77.273%
2026-07-30	2.8000	2.8000	2.5500	2.5500	+6.250%	100	563	-88.235%
2026-07-29	2.4000	2.4000	2.4000	2.4000	-14.286%	1	618	-87.500%
2026-07-21	2.8500	2.8500	2.8000	2.8000	+12.000%	2	618	-89.286%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-3.846%	1	618	-88.000%
2026-07-17	2.5500	2.6000	2.5500	2.6000	-7.143%	11	618	-88.462%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+12.000%	20	612	-89.286%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-16.667%	1	612	-88.000%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+3.448%	1	612	-90.000%
2026-07-07	3.0200	3.0200	2.9000	2.9000	-30.952%	3	612	-89.655%
2026-07-01	4.3000	4.3000	4.2000	4.2000	-0.474%	5	614	-92.857%
2026-06-30	4.2200	4.2200	4.2200	4.2200	+5.500%	1	609	-92.891%
2026-06-29	3.8000	4.0000	3.8000	4.0000	-2.200%	8	609	-92.500%
2026-06-26	4.3000	4.3000	4.0800	4.0900	-4.884%	31	609	-92.665%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+2.381%	2	610	-93.023%
2026-06-24	4.1000	4.2000	4.1000	4.2000	-2.326%	10	612	-92.857%
2026-06-23	4.2000	4.3000	4.2000	4.3000	+2.381%	2	609	-93.023%
2026-06-22	4.1000	4.2000	4.1000	4.2000	+13.514%	25	611	-92.857%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+5.114%	2	589	-91.892%
2026-06-17	3.5200	3.5200	3.5200	3.5200	+3.529%	1	589	-91.477%
2026-06-16	3.4000	3.4000	3.3000	3.4000	-17.073%	9	589	-91.176%
2026-06-04	3.8000	4.1000	3.8000	4.1000	+13.889%	2	588	-92.683%
2026-06-01	3.6000	3.6000	3.6000	3.6000	0.000%	1	588	-91.667%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-8.861%	7	587	-91.667%
2026-05-28	4.0000	4.0000	3.9500	3.9500	-8.140%	5	586	-92.405%
2026-05-21	4.2600	4.3000	4.1000	4.3000	-2.273%	377	584	-93.023%
2026-05-20	4.6000	4.6000	4.4000	4.4000	-18.519%	2	332	-93.182%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-11.765%	2	314	-94.444%
2026-05-18	6.5000	6.5000	6.1000	6.1200	-16.393%	14	314	-95.098%
2026-05-15	7.2000	7.3200	7.2000	7.3200	-4.314%	9	314	-95.902%
2026-05-07	7.6500	7.6500	7.6500	7.6500	-4.613%	2	308	-96.078%
2026-05-05	8.0200	8.0200	8.0200	8.0200	+0.754%	1	310	-96.259%
2026-05-04	7.9600	7.9600	7.9600	7.9600	+10.249%	1	309	-96.231%
2026-04-22	7.2200	7.2200	7.2200	7.2200	+4.638%	1	309	-95.845%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-4.167%	5	304	-95.652%
2026-04-17	7.4000	7.4000	7.2000	7.2000	-7.455%	2	304	-95.833%
2026-04-16	7.7800	7.7800	7.7800	7.7800	+1.039%	1	304	-96.144%
2026-03-30	7.7000	7.7000	7.7000	7.7000	+5.479%	2	304	-96.104%
2026-03-27	7.3000	7.3000	7.3000	7.3000	+14.780%	1	306	-95.890%
2026-03-20	6.3600	6.3600	6.3600	6.3600	+0.952%	1	305	-95.283%
2026-03-19	6.2500	6.3000	6.2500	6.3000	0.000%	8	305	-95.238%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-8.696%	2	305	-95.238%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+7.813%	1	303	-95.652%
2026-03-10	6.4000	6.4000	6.4000	6.4000	+19.850%	35	302	-95.313%
2026-02-20	5.3400	5.3400	5.3400	5.3400	-13.171%	2	262	-94.382%
2026-02-13	6.1500	6.1500	6.1500	6.1500	-5.385%	1	262	-95.122%
2026-02-10	6.3000	6.5000	6.3000	6.5000	+24.760%	2	262	-95.385%
2026-01-29	5.2100	5.2100	5.2100	5.2100	-5.273%	1	259	-94.242%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-14.197%	57	259	-94.545%
2026-01-15	6.4100	6.4100	6.4100	6.4100	-4.042%	1	212	-95.320%
2026-01-12	6.6800	6.6800	6.6800	6.6800	-7.862%	1	211	-95.509%
2025-12-30	7.2500	7.2500	7.2500	7.2500	-4.731%	4	210	-95.862%
2025-12-05	7.6100	7.6100	7.6100	7.6100	-9.941%	2	206	-96.058%
2025-12-04	8.4500	8.4500	8.4500	8.4500	-32.400%	1	205	-96.450%
2025-11-10	12.5000	12.5000	12.5000	12.5000	+16.822%	54	204	-97.600%
2025-10-31	10.7000	10.7000	10.7000	10.7000	+25.146%	2	150	-97.196%
2025-10-28	8.6000	8.6000	8.5500	8.5500	-0.581%	2	150	-96.491%
2025-10-20	8.6000	8.6000	8.6000	8.6000	-5.598%	3	150	-96.512%
2025-10-01	9.1000	9.1100	9.1000	9.1100	+9.759%	4	150	-96.707%
2025-09-22	8.3000	8.3000	8.3000	8.3000	-3.712%	49	148	-96.386%
2025-09-19	7.5000	8.6200	7.5000	8.6200	+53.929%	106	123	-96.520%
2025-09-15	5.6000	5.6000	5.6000	5.6000	-7.438%	9	75	-94.643%
2025-05-14	6.0500	6.0500	6.0500	6.0500	-57.394%	1	74	-95.041%
2025-04-04	14.2000	14.2000	14.2000	14.2000	+137.062%	2	75	-97.887%
2025-02-24	5.9900	5.9900	5.9900	5.9900	-4.921%	1	75	-94.992%
2025-02-14	6.3000	6.3000	6.3000	6.3000	-7.760%	8	76	-95.238%
2025-01-30	6.8600	6.8600	6.8300	6.8300	-10.132%	2	78	-95.608%
2025-01-16	7.6000	7.6000	7.6000	7.6000	-10.059%	5	78	-96.053%
2025-01-03	8.4500	8.4500	8.4500	8.4500	-5.692%	2	83	-96.450%
2024-12-23	8.9600	8.9600	8.9600	8.9600	-18.987%	1	84	-96.652%
2024-10-31	11.0600	11.0600	11.0600	11.0600	+3.075%	20	84	-97.288%
2024-10-29	10.7300	10.7300	10.7300	10.7300	-2.455%	2	87	-97.204%
2024-10-24	11.0000	11.0000	11.0000	11.0000	-13.725%	15	89	-97.273%
2024-10-09	12.7500	12.7500	12.7500	12.7500	-6.250%	2	104	-97.647%
2024-10-01	13.5000	13.6000	13.5000	13.6000	+4.615%	34	102	-97.794%
2024-09-27	13.0000	13.0000	13.0000	13.0000	+5.949%	2	77	-97.692%
2024-08-30	12.5600	12.5600	12.2700	12.2700	+8.584%	4	74	-97.555%
2024-08-21	11.3000	11.3000	11.3000	11.3000	0.000%	10	74	-97.345%
2024-08-20	11.3000	11.3000	11.3000	11.3000	-8.130%	10	64	-97.345%
2024-08-08	12.3000	12.3000	12.3000	12.3000	+10.314%	1	54	-97.561%
2024-08-06	11.1500	11.1500	11.1500	11.1500	-4.701%	1	55	-97.309%
2024-08-05	11.7000	11.7000	11.7000	11.7000	-1.846%	1	56	-97.436%
2024-07-31	11.9200	11.9200	11.9200	11.9200	+0.421%	1	55	-97.483%
2024-07-29	12.1200	12.4000	11.8700	11.8700	-10.076%	4	54	-97.473%
2024-07-26	12.0000	13.3300	12.0000	13.2000	+262.637%	72	51	-97.727%
2024-06-04	3.6400	3.6400	3.6400	3.6400	0.000%	2	2	-91.758%