Dark

DXCM20270115P55
DXCM Jan 15 2027 55.00 Put (DXCM270115P00055000)
option OPRA

EOD

Aug 11, 2026

0.6800-24.444%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.6800	0.6800	0.6800	0.6800	-24.444%	1	2,125	0.000%
2026-08-04	0.8100	0.9000	0.7800	0.9000	-35.252%	4	2,126	-24.444%
2026-07-31	1.3900	1.3900	1.3900	1.3900	-44.400%	5	2,126	-51.079%
2026-07-27	2.5000	2.5000	2.5000	2.5000	-13.793%	1	2,126	-72.800%
2026-07-01	2.9000	2.9000	2.9000	2.9000	-8.805%	1	2,126	-76.552%
2026-06-30	3.2000	3.2000	3.1000	3.1800	+6.000%	4	2,125	-78.616%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-4.153%	50	2,124	-77.333%
2026-06-24	3.1300	3.1300	3.1300	3.1300	+0.968%	4	2,074	-78.275%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+10.714%	3	2,074	-78.065%
2026-06-01	2.8400	2.8400	2.8000	2.8000	-1.754%	2	2,071	-75.714%
2026-05-29	2.8800	2.8800	2.8500	2.8500	-5.000%	5	2,071	-76.140%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+11.111%	1	2,069	-77.333%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-8.475%	3	2,069	-74.815%
2026-05-22	2.9500	2.9500	2.9500	2.9500	-7.813%	1	2,068	-76.949%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-11.111%	5	2,068	-78.750%
2026-05-20	3.9000	3.9000	3.6000	3.6000	-10.000%	3	2,068	-81.111%
2026-05-19	4.2000	4.2000	4.0000	4.0000	-13.043%	2	2,061	-83.000%
2026-05-18	4.9000	4.9000	4.5000	4.6000	-13.208%	12	2,061	-85.217%
2026-05-15	5.2000	5.3000	5.2000	5.3000	-17.188%	16	2,061	-87.170%
2026-05-14	6.5000	6.5000	6.4000	6.4000	+3.226%	8	2,060	-89.375%
2026-05-13	5.7000	6.2000	5.6000	6.2000	+8.772%	7	2,044	-89.032%
2026-05-12	5.7000	5.7000	5.7000	5.7000	-8.065%	2	2,044	-88.070%
2026-05-11	6.1000	6.2000	5.9000	6.2000	+10.714%	13	2,044	-89.032%
2026-05-08	5.7000	5.7000	5.6000	5.6000	0.000%	3	2,031	-87.857%
2026-05-07	5.8000	5.8000	5.6000	5.6000	-9.677%	515	2,028	-87.857%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-1.587%	1	1,548	-89.032%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,547	-89.206%
2026-05-04	6.0000	6.0000	5.9000	6.0000	-17.808%	6	1,547	-88.667%
2026-04-29	7.2000	7.3000	7.2000	7.3000	+12.308%	2	1,549	-90.685%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+18.182%	2	1,548	-89.538%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,546	-87.636%
2026-04-17	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,545	-88.070%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+13.462%	159	1,544	-88.475%
2026-03-20	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,535	-86.923%
2026-03-18	5.1000	5.1000	5.0000	5.0000	-9.091%	2	1,535	-86.400%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+3.774%	2	1,534	-87.636%
2026-03-11	5.3000	5.3000	5.3000	5.3000	+32.500%	62	1,533	-87.170%
2026-02-23	3.9000	4.0000	3.9000	4.0000	-11.111%	13	1,471	-83.000%
2026-02-13	4.7000	4.7000	4.5000	4.5000	-13.462%	2	1,458	-84.889%
2026-02-11	5.4000	5.4000	5.2000	5.2000	+18.182%	153	1,458	-86.923%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+2.326%	3	1,306	-84.545%
2026-01-28	4.3000	4.3000	4.3000	4.3000	0.000%	3	1,303	-84.186%
2026-01-27	4.3500	4.3500	4.3000	4.3000	-10.417%	3	1,300	-84.186%
2026-01-16	4.9000	4.9000	4.8000	4.8000	-4.000%	3	1,297	-85.833%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-16.805%	16	1,297	-86.400%
2026-01-09	6.0100	6.0100	6.0100	6.0100	+2.211%	1	1,281	-88.686%
2025-12-26	5.8800	5.8800	5.8800	5.8800	-6.667%	1	1,281	-88.435%
2025-12-18	6.3000	6.3000	6.3000	6.3000	+6.961%	4	1,282	-89.206%
2025-12-11	5.8900	5.8900	5.8900	5.8900	-3.443%	1	1,286	-88.455%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-6.154%	20	1,287	-88.852%
2025-12-08	6.5000	6.5000	6.5000	6.5000	-22.156%	4	1,287	-89.538%
2025-11-03	8.3500	8.3500	8.3500	8.3500	-6.180%	1	1,282	-91.856%
2025-10-31	9.3000	9.5000	8.9000	8.9000	+44.246%	21	1,282	-92.360%
2025-10-22	6.1700	6.1700	6.1700	6.1700	-18.816%	20	1,281	-88.979%
2025-10-17	7.6000	7.6000	7.6000	7.6000	-2.439%	400	1,301	-91.053%
2025-10-16	8.2400	8.3500	7.6000	7.7900	+4.704%	26	923	-91.271%
2025-10-06	7.3000	7.4400	7.3000	7.4400	+1.918%	2	920	-90.860%
2025-10-03	7.6000	7.6000	7.3000	7.3000	-6.410%	2	919	-90.685%
2025-10-01	7.7000	7.8600	7.7000	7.8000	+10.953%	28	920	-91.282%
2025-09-30	7.2000	7.2100	7.0000	7.0300	-3.699%	4	906	-90.327%
2025-09-29	7.3900	7.3900	7.3000	7.3000	+1.389%	4	905	-90.685%
2025-09-26	7.2000	7.2000	7.2000	7.2000	+2.857%	1	906	-90.556%
2025-09-25	7.1000	7.3000	7.0000	7.0000	-2.778%	41	905	-90.286%
2025-09-24	7.2700	7.2700	7.2000	7.2000	+5.882%	102	890	-90.556%
2025-09-23	6.8000	6.8000	6.8000	6.8000	+3.030%	1	862	-90.000%
2025-09-22	6.9000	6.9000	6.6000	6.6000	+1.538%	11	862	-89.697%
2025-09-19	5.8000	6.5000	5.8000	6.5000	+23.106%	6	851	-89.538%
2025-09-18	5.3500	5.4700	5.2300	5.2800	+9.771%	262	846	-87.121%
2025-08-29	4.8400	4.8400	4.8100	4.8100	+6.889%	21	757	-85.863%
2025-08-26	4.7900	4.7900	4.5000	4.5000	+2.975%	411	757	-84.889%
2025-08-25	4.5000	4.5000	4.3700	4.3700	-10.816%	2	356	-84.439%
2025-08-06	4.9000	4.9000	4.9000	4.9000	+2.083%	3	356	-86.122%
2025-08-04	4.7000	4.8000	4.7000	4.8000	+33.333%	72	356	-85.833%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-8.163%	1	289	-81.111%
2025-07-22	3.9200	3.9200	3.9200	3.9200	-8.837%	1	288	-82.653%
2025-07-18	4.3000	4.3000	4.3000	4.3000	+2.381%	600	288	-84.186%
2025-07-09	4.2000	4.2000	4.2000	4.2000	-4.545%	43	88	-83.810%
2025-07-01	4.4000	4.4000	4.4000	4.4000	-22.807%	1	45	-84.545%
2025-05-05	5.7000	5.7000	5.7000	5.7000	-26.923%	1	45	-88.070%
2025-05-01	7.8000	7.8000	7.8000	7.8000	-34.728%	4	45	-91.282%
2025-04-04	11.7000	11.9500	11.7000	11.9500	+43.976%	12	42	-94.310%
2025-03-28	8.3000	8.3000	8.3000	8.3000	+14.958%	2	36	-91.807%
2025-03-20	7.2200	7.2200	7.2200	7.2200	-8.142%	10	37	-90.582%
2025-03-14	7.8600	7.8600	7.8600	7.8600	+45.556%	2	37	-91.349%
2025-02-28	5.4000	5.4000	5.4000	5.4000	-6.897%	2	37	-87.407%
2025-02-03	5.8000	5.8000	5.8000	5.8000	-6.452%	3	36	-88.276%
2025-01-21	6.2000	6.2000	6.2000	6.2000	-13.649%	1	35	-89.032%
2025-01-06	7.1800	7.1800	7.1800	7.1800	-5.898%	1	35	-90.529%
2024-12-30	7.6300	7.6300	7.6300	7.6300	-20.105%	1	35	-91.088%
2024-10-31	9.5500	9.5500	9.5500	9.5500	+5.876%	1	34	-92.880%
2024-10-30	9.0200	9.0200	9.0200	9.0200	-0.879%	1	34	-92.461%
2024-10-29	9.1000	9.1000	9.1000	9.1000	+4.598%	4	33	-92.527%
2024-10-28	8.7500	8.7500	8.7000	8.7000	-5.435%	23	33	-92.184%
2024-10-24	9.2000	9.2000	9.2000	9.2000	-15.051%	4	10	-92.609%
2024-10-14	10.8300	10.8300	10.8300	10.8300	+4.135%	1	6	-93.721%
2024-09-18	10.4000	10.4000	10.4000	10.4000	-4.587%	4	5	-93.462%
2024-09-17	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-93.761%