Dark

DXCM20261218P65
DXCM Dec 18 2026 65.00 Put (DXCM261218P00065000)
option OPRA

EOD

Sep 22, 2026

0.5200-49.020%(-0.5000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5200	0.5200	0.5200	0.5200	-49.020%	1	735	0.000%
2026-09-09	1.0200	1.0200	1.0200	1.0200	+45.714%	4	736	-49.020%
2026-08-31	0.7000	0.7000	0.7000	0.7000	-12.500%	41	736	-25.714%
2026-08-26	0.8000	0.8000	0.8000	0.8000	+14.286%	6	700	-35.000%
2026-08-19	0.6800	0.7000	0.6800	0.7000	+7.692%	6	698	-25.714%
2026-08-18	0.7500	0.7500	0.6500	0.6500	-23.529%	44	698	-20.000%
2026-08-17	0.8000	0.8500	0.8000	0.8500	0.000%	30	698	-38.824%
2026-08-13	0.9400	0.9400	0.8500	0.8500	-12.371%	289	691	-38.824%
2026-08-12	1.0500	1.0500	0.9700	0.9700	-30.714%	16	556	-46.392%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-19.540%	1	553	-62.857%
2026-08-07	1.7400	1.7400	1.7400	1.7400	-8.421%	3	553	-70.115%
2026-08-05	1.9000	1.9000	1.9000	1.9000	+15.854%	10	556	-72.632%
2026-08-04	1.5500	1.6400	1.5500	1.6400	-8.889%	16	546	-68.293%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-12.195%	3	531	-71.111%
2026-07-31	2.6000	2.6000	1.8500	2.0500	-44.595%	21	531	-74.634%
2026-07-29	3.8000	3.8000	3.7000	3.7000	0.000%	6	531	-85.946%
2026-07-28	3.8000	3.8000	3.7000	3.7000	-11.905%	2	532	-85.946%
2026-07-27	4.2000	4.2000	4.2000	4.2000	-14.286%	12	533	-87.619%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-5.769%	1	523	-89.388%
2026-07-23	5.2000	5.2000	5.2000	5.2000	+10.638%	1	523	-90.000%
2026-07-22	4.6500	4.7000	4.6500	4.7000	+9.302%	6	523	-88.936%
2026-07-21	4.3000	4.3000	4.3000	4.3000	0.000%	1	523	-87.907%
2026-07-14	4.1000	4.3000	4.1000	4.3000	+13.158%	9	523	-87.907%
2026-07-13	3.9000	3.9000	3.8000	3.8000	-6.634%	31	522	-86.316%
2026-07-10	4.0000	4.0700	3.9000	4.0700	-13.404%	30	495	-87.224%
2026-07-09	4.7000	4.7000	4.7000	4.7000	+7.306%	6	474	-88.936%
2026-07-08	4.5000	4.5000	4.3800	4.3800	-0.455%	36	469	-88.128%
2026-07-07	4.7000	4.7000	4.4000	4.4000	-28.339%	12	440	-88.182%
2026-07-01	6.1800	6.1800	6.1400	6.1400	-3.459%	2	428	-91.531%
2026-06-30	6.1000	6.3600	6.1000	6.3600	+7.797%	6	426	-91.824%
2026-06-29	5.8000	5.9000	5.8000	5.9000	-2.479%	8	422	-91.186%
2026-06-24	5.8000	6.0500	5.8000	6.0500	-2.419%	38	420	-91.405%
2026-06-23	6.2000	6.2000	6.2000	6.2000	+4.027%	10	426	-91.613%
2026-06-22	5.9000	5.9600	5.9000	5.9600	+12.453%	3	426	-91.275%
2026-06-18	5.4000	5.4000	5.3000	5.3000	+1.923%	14	422	-90.189%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+6.339%	1	422	-90.000%
2026-06-16	4.9000	4.9000	4.8900	4.8900	-1.212%	8	422	-89.366%
2026-06-15	4.9000	4.9500	4.8000	4.9500	-0.202%	6	417	-89.495%
2026-06-12	4.9600	4.9600	4.9600	4.9600	+1.224%	5	419	-89.516%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+13.953%	1	417	-89.388%
2026-06-09	4.3000	4.3000	4.2000	4.3000	-7.725%	6	418	-87.907%
2026-06-08	4.5700	4.6600	4.5700	4.6600	-10.385%	2	413	-88.841%
2026-06-05	5.1500	5.2000	5.1500	5.2000	-10.345%	3	413	-90.000%
2026-06-04	5.1700	5.8000	5.1700	5.8000	+7.407%	2	413	-91.034%
2026-06-02	5.3000	5.4000	5.3000	5.4000	+4.247%	24	411	-90.370%
2026-06-01	5.2100	5.2100	4.9100	5.1800	-2.264%	23	388	-89.961%
2026-05-29	5.3000	5.3000	5.3000	5.3000	-5.526%	106	388	-90.189%
2026-05-26	5.3000	5.6100	5.3000	5.6100	+0.179%	203	295	-90.731%
2026-05-22	5.7000	5.7000	5.6000	5.6000	-11.111%	38	129	-90.714%
2026-05-20	6.7000	6.7000	6.3000	6.3000	-11.268%	28	129	-91.746%
2026-05-19	7.8000	7.8000	7.1000	7.1000	-39.574%	31	88	-92.676%
2026-05-14	11.1800	11.7500	11.1800	11.7500	+12.981%	11	88	-95.574%
2026-05-13	10.4000	10.4000	10.4000	10.4000	+7.549%	1	77	-95.000%
2026-04-22	9.6700	9.6700	9.6700	9.6700	+3.978%	1	77	-94.623%
2026-04-21	9.1000	9.5000	9.1000	9.3000	-7.463%	45	43	-94.409%
2026-04-14	10.0500	10.0500	10.0500	10.0500	+2.551%	1	43	-94.826%
2026-03-27	9.8000	9.8000	9.8000	9.8000	+15.294%	1	42	-94.694%
2026-03-18	8.5000	8.5000	8.5000	8.5000	+6.117%	1	41	-93.882%
2026-03-06	8.0100	8.0100	8.0100	8.0100	+6.800%	1	41	-93.508%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-3.846%	2	41	-93.067%
2026-01-21	7.8000	7.8000	7.8000	7.8000	-17.895%	1	41	-93.333%
2026-01-02	9.5000	9.5000	9.5000	9.5000	-7.767%	1	41	-94.526%
2025-12-16	10.2000	10.3000	10.2000	10.3000	+3.518%	9	41	-94.951%
2025-12-12	9.9500	9.9500	9.9500	9.9500	+4.188%	2	32	-94.774%
2025-12-10	9.8000	9.8000	9.5500	9.5500	-5.352%	22	30	-94.555%
2025-10-27	10.0900	10.0900	10.0900	10.0900	+5.654%	1	26	-94.846%
2025-10-24	9.4900	9.5500	9.4900	9.5500	+0.105%	3	26	-94.555%
2025-10-23	9.5400	9.5400	9.5400	9.5400	-14.054%	1	27	-94.549%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-2.717%	1	26	-95.315%
2025-10-15	11.4100	11.4100	11.4100	11.4100	+6.140%	1	27	-95.443%
2025-10-09	10.7500	10.7500	10.7500	10.7500	-6.114%	1	28	-95.163%
2025-10-08	11.4500	11.4500	11.4500	11.4500	+2.232%	2	29	-95.459%
2025-10-06	11.0000	11.2000	11.0000	11.2000	0.000%	3	29	-95.357%
2025-10-03	11.1500	11.2400	11.1500	11.2000	+1.818%	7	26	-95.357%
2025-10-01	11.4000	11.4800	11.0000	11.0000	+2.326%	31	25	-95.273%
2025-09-26	10.7500	10.7500	10.7500	10.7500	+58.088%	1	16	-95.163%
2025-06-25	6.8000	6.8000	6.8000	6.8000	0.000%	1	15	-92.353%
2025-02-19	6.8000	6.8000	6.8000	6.8000	-36.449%	1	16	-92.353%
2025-01-13	10.7000	10.7000	10.7000	10.7000	-1.292%	1	15	-95.140%
2024-12-23	10.8400	10.8400	10.8400	10.8400	-2.430%	1	15	-95.203%
2024-11-29	11.1100	11.1100	11.1100	11.1100	-26.667%	2	16	-95.320%
2024-09-20	15.1500	15.1500	15.1500	15.1500	-0.329%	2	15	-96.568%
2024-09-05	15.2000	15.2000	15.2000	15.2000	+4.828%	1	16	-96.579%
2024-09-03	14.5000	14.5000	14.5000	14.5000	-6.452%	1	17	-96.414%
2024-08-07	14.4500	15.5000	14.4500	15.5000	+16.105%	7	16	-96.645%
2024-08-06	13.3500	13.3500	13.3500	13.3500	+4.297%	1	11	-96.105%
2024-08-05	12.8000	12.8000	12.8000	12.8000	-10.490%	2	12	-95.938%
2024-07-30	14.1000	14.3000	14.1000	14.3000	-0.556%	2	10	-96.364%
2024-07-29	14.7000	14.7000	14.3800	14.3800	-10.683%	2	10	-96.384%
2024-07-26	15.7500	16.1000	15.1000	16.1000	+237.526%	12	8	-96.770%
2024-06-03	4.7700	4.7700	4.7700	4.7700	0.000%	1	1	-89.099%