Dark

DXCM20270115P60
DXCM Jan 15 2027 60.00 Put (DXCM270115P00060000)
option OPRA

EOD

Aug 12, 2026

1.05-22.222%(-0.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.0500	1.0500	1.0500	1.0500	-22.222%	22	2,569	0.000%
2026-08-04	1.3500	1.3500	1.3500	1.3500	-24.157%	5	2,569	-22.222%
2026-07-31	2.0500	2.0500	1.5500	1.7800	-47.647%	40	2,571	-41.011%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+13.712%	35	2,575	-69.118%
2026-07-20	2.9900	2.9900	2.9900	2.9900	+5.654%	3	2,540	-64.883%
2026-07-16	2.8300	2.8300	2.8300	2.8300	-13.456%	3	2,539	-62.898%
2026-07-14	3.2700	3.2700	3.2700	3.2700	+12.759%	3	2,539	-67.890%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-8.228%	1	2,536	-63.793%
2026-07-10	3.0800	3.1600	3.0800	3.1600	-5.672%	3	2,536	-66.772%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-22.633%	2	2,536	-68.657%
2026-06-29	4.4000	4.4000	4.3300	4.3300	-6.479%	200	2,534	-75.751%
2026-06-22	4.6300	4.6300	4.6300	4.6300	+21.842%	3	2,384	-77.322%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+1.333%	12	2,381	-72.368%
2026-06-10	3.6000	3.7500	3.6000	3.7500	+8.696%	3	2,372	-72.000%
2026-06-09	3.3500	3.4500	3.3500	3.4500	-23.333%	12	2,371	-69.565%
2026-06-05	4.5000	4.5000	4.5000	4.5000	+12.500%	2	2,381	-76.667%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-2.439%	3	2,381	-73.750%
2026-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	4	2,378	-74.390%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-8.889%	2	2,378	-74.390%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-2.174%	2	2,378	-76.667%
2026-05-27	4.6000	4.6000	4.6000	4.6000	+12.195%	1	2,378	-77.174%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-6.818%	5	2,378	-74.390%
2026-05-22	4.4000	4.4000	4.4000	4.4000	-8.714%	4	2,374	-76.136%
2026-05-21	4.7000	4.8200	4.6600	4.8200	+0.417%	23	2,364	-78.216%
2026-05-20	5.8000	5.8000	4.7900	4.8000	-15.789%	242	2,364	-78.125%
2026-05-19	5.6000	5.7000	5.6000	5.7000	-18.571%	5	2,172	-81.579%
2026-05-18	6.9000	7.0000	6.9000	7.0000	-9.910%	7	2,172	-85.000%
2026-05-15	7.7700	7.7700	7.7700	7.7700	-17.778%	2	2,172	-86.486%
2026-04-30	9.4500	9.4500	9.4500	9.4500	-1.563%	10	2,174	-88.889%
2026-04-29	9.6000	9.6000	9.6000	9.6000	+23.077%	1	2,174	-89.063%
2026-04-17	7.8000	7.8000	7.8000	7.8000	-3.704%	1	2,174	-86.538%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-5.814%	2	2,184	-87.037%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+28.358%	4	2,182	-87.791%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-2.899%	2	2,182	-84.328%
2026-03-20	6.9000	6.9000	6.9000	6.9000	+0.730%	1	2,180	-84.783%
2026-03-19	6.7500	6.8500	6.7500	6.8500	+0.735%	6	2,180	-84.672%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-5.556%	1	2,177	-84.559%
2026-03-12	7.4000	7.4000	7.2000	7.2000	0.000%	2	2,176	-85.417%
2026-03-11	6.5000	7.2000	6.5000	7.2000	+30.909%	11	2,176	-85.417%
2026-02-27	5.5000	5.5000	5.5000	5.5000	0.000%	2	2,166	-80.909%
2026-02-25	5.5000	5.5000	5.5000	5.5000	-12.975%	1	2,162	-80.909%
2026-02-13	7.1000	7.1000	6.2000	6.3200	+8.966%	4	2,162	-83.386%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-3.010%	3	2,162	-81.897%
2026-01-29	5.9800	5.9800	5.9800	5.9800	+1.356%	2	2,162	-82.441%
2026-01-28	6.0400	6.0400	5.9000	5.9000	+2.076%	3	2,162	-82.203%
2026-01-27	6.1300	6.1300	5.7800	5.7800	+1.404%	4	2,161	-81.834%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-6.557%	1	2,159	-81.579%
2026-01-21	6.2000	6.2000	6.1000	6.1000	-8.955%	3	2,159	-82.787%
2026-01-16	6.6000	6.7000	6.6000	6.7000	-4.286%	4	2,159	-84.328%
2026-01-14	5.9300	7.0000	5.9300	7.0000	+2.941%	11	2,159	-85.000%
2026-01-06	6.8000	6.8000	6.8000	6.8000	-11.688%	259	2,169	-84.559%
2025-12-31	7.7000	7.7000	7.7000	7.7000	+4.054%	1	2,169	-86.364%
2025-12-29	7.4000	7.4000	7.4000	7.4000	-2.632%	1	2,169	-85.811%
2025-12-22	7.8700	7.8700	7.6000	7.6000	-8.434%	8	2,169	-86.184%
2025-12-18	8.3000	8.3000	8.3000	8.3000	+6.684%	1	2,174	-87.349%
2025-12-11	7.7800	7.7800	7.7800	7.7800	-11.086%	1	2,173	-86.504%
2025-12-04	8.7500	8.7500	8.7500	8.7500	-6.617%	1	2,174	-88.000%
2025-11-28	9.3700	9.3700	9.3700	9.3700	-6.300%	1	2,175	-88.794%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+4.167%	1	2,175	-89.500%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-10.280%	300	2,175	-89.063%
2025-11-19	10.6000	10.9000	10.6000	10.7000	-2.015%	5	2,288	-90.187%
2025-11-14	10.9200	10.9200	10.9200	10.9200	-13.333%	6	2,287	-90.385%
2025-11-10	12.6000	12.6000	12.6000	12.6000	+14.545%	15	2,287	-91.667%
2025-11-03	11.5300	11.5300	11.0000	11.0000	-5.254%	4	2,270	-90.455%
2025-10-31	11.6100	11.6100	11.6100	11.6100	+33.142%	1	2,270	-90.956%
2025-10-29	8.7200	8.7200	8.7200	8.7200	+8.323%	1	2,270	-87.959%
2025-10-27	8.0500	8.0500	8.0500	8.0500	-3.361%	1	2,271	-86.957%
2025-10-22	8.3300	8.3300	8.3300	8.3300	-2.000%	20	2,271	-87.395%
2025-10-21	8.7100	8.7100	8.5000	8.5000	-9.574%	7	2,271	-87.647%
2025-10-15	9.4000	9.4000	9.4000	9.4000	+0.535%	1	2,276	-88.830%
2025-10-10	9.3500	9.3500	9.3500	9.3500	-1.992%	1	2,277	-88.770%
2025-10-03	9.5400	9.5400	9.5400	9.5400	-4.121%	1	2,278	-88.994%
2025-10-01	9.9000	9.9500	9.9000	9.9500	+8.152%	3	2,278	-89.447%
2025-09-30	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,275	-88.587%
2025-09-29	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,275	-88.587%
2025-09-26	8.9000	9.2000	8.7000	9.2000	+2.222%	64	2,274	-88.587%
2025-09-25	9.0000	9.0000	9.0000	9.0000	-1.424%	38	2,218	-88.333%
2025-09-24	9.0000	9.1300	8.9800	9.1300	+6.163%	140	2,218	-88.499%
2025-09-23	8.6000	8.6000	8.6000	8.6000	-2.273%	3	2,149	-87.791%
2025-09-22	8.8000	8.9500	8.8000	8.8000	+29.032%	26	2,162	-88.068%
2025-09-18	6.9000	7.0000	6.4000	6.8200	+8.254%	200	2,136	-84.604%
2025-09-17	5.8500	6.3000	5.8500	6.3000	+2.107%	31	2,005	-83.333%
2025-09-16	6.1700	6.1700	6.1700	6.1700	0.000%	10	2,014	-82.982%
2025-09-15	5.8500	6.1700	5.7700	6.1700	+1.148%	40	2,024	-82.982%
2025-09-12	6.7700	6.7700	6.1000	6.1000	-2.556%	283	2,014	-82.787%
2025-09-11	5.7700	6.2600	5.7700	6.2600	+0.160%	20	1,731	-83.227%
2025-09-10	6.2700	6.2700	6.2500	6.2500	+3.306%	10	1,726	-83.200%
2025-09-03	5.8000	6.0500	5.8000	6.0500	-8.333%	20	1,716	-82.645%
2025-09-02	6.4800	6.8800	6.4000	6.6000	+4.430%	299	1,728	-84.091%
2025-08-29	6.3600	6.3600	6.3200	6.3200	+0.317%	21	1,552	-83.386%
2025-08-28	6.3000	6.9600	6.2700	6.3000	+4.132%	39	1,552	-83.333%
2025-08-27	6.4200	6.4300	6.0500	6.0500	-1.786%	25	1,513	-82.645%
2025-08-26	6.1500	6.1600	6.1500	6.1600	+6.207%	8	1,508	-82.955%
2025-08-25	5.7000	5.8000	5.7000	5.8000	+11.538%	13	1,501	-81.897%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-0.952%	2	1,491	-79.808%
2025-08-21	5.2500	5.2500	5.2500	5.2500	+0.962%	2	1,489	-80.000%
2025-08-19	5.2000	5.2000	5.2000	5.2000	-3.704%	3	1,489	-79.808%
2025-08-13	5.3900	5.4000	5.3900	5.4000	0.000%	1,001	1,489	-80.556%
2025-08-12	5.4000	5.4000	5.4000	5.4000	-11.038%	1	489	-80.556%
2025-08-07	6.0700	6.0700	6.0700	6.0700	-2.097%	300	489	-82.702%
2025-08-06	6.3000	6.3000	6.2000	6.2000	+1.639%	86	189	-83.065%
2025-08-04	6.2000	6.2000	5.5000	6.1000	+15.094%	3	150	-82.787%
2025-07-31	5.3000	5.3000	5.3000	5.3000	+17.778%	1	149	-80.189%
2025-07-28	4.5000	4.5000	4.5000	4.5000	-18.182%	1	149	-76.667%
2025-07-21	5.5000	5.5000	5.5000	5.5000	-2.655%	1	149	-80.909%
2025-07-14	5.6100	5.6500	5.6100	5.6500	+2.727%	2	149	-81.416%
2025-07-10	5.5000	5.5000	5.5000	5.5000	-6.780%	2	149	-80.909%
2025-07-09	6.0000	6.1900	5.5000	5.9000	-0.840%	220	147	-82.203%
2025-06-03	6.0000	6.0000	5.9500	5.9500	+4.386%	2	55	-82.353%
2025-05-19	5.7000	5.7000	5.7000	5.7000	-21.488%	2	53	-81.579%
2025-05-02	7.3300	7.3300	7.0000	7.2600	-45.740%	18	52	-85.537%
2025-04-07	13.3800	13.3800	13.3800	13.3800	+7.040%	1	50	-92.152%
2025-04-03	12.5000	12.5000	12.5000	12.5000	+43.678%	1	49	-91.600%
2025-03-20	8.7000	8.7000	8.7000	8.7000	-3.226%	1	48	-87.931%
2025-03-19	8.9900	8.9900	8.9900	8.9900	-8.545%	1	47	-88.320%
2025-03-14	9.8300	9.8300	9.8300	9.8300	-1.700%	2	47	-89.318%
2025-03-11	10.0000	10.0000	10.0000	10.0000	+4.822%	3	46	-89.500%
2025-03-10	9.5400	9.5400	9.5400	9.5400	+28.571%	1	43	-88.994%
2025-03-06	7.4200	7.4200	7.4200	7.4200	+19.677%	1	42	-85.849%
2025-02-26	6.2000	6.2000	6.2000	6.2000	-12.676%	8	42	-83.065%
2025-01-24	7.1000	7.1000	7.1000	7.1000	-1.389%	2	42	-85.211%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-6.494%	1	41	-85.417%
2025-01-21	7.7000	7.7000	7.7000	7.7000	-18.085%	20	20	-86.364%
2024-12-10	9.4000	9.4000	9.4000	9.4000	0.000%	18	20	-88.830%
2024-12-09	9.4000	9.4000	9.4000	9.4000	-10.816%	2	20	-88.830%
2024-11-20	10.5400	10.5400	10.5400	10.5400	+4.980%	20	20	-90.038%
2024-11-18	10.0400	10.0400	10.0400	10.0400	-1.084%	1	1	-89.542%
2024-11-14	10.1500	10.1500	10.1500	10.1500	-9.537%	1	1	-89.655%
2024-10-30	11.2200	11.2200	11.2200	11.2200	+8.932%	1	1	-90.642%
2024-10-25	10.3000	10.3000	10.3000	10.3000	-21.073%	2	2	-89.806%
2024-10-16	13.0500	13.0500	13.0500	13.0500	-3.333%	1	1	-91.954%
2024-10-15	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-92.222%