Dark

DXCM20270115P65
DXCM Jan 15 2027 65.00 Put (DXCM270115P00065000)
option OPRA

Inactive

Jun 18, 2026

5.90-4.221%(-0.26)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	5.8000	6.0000	5.7000	5.9000	-4.221%	51	1,756	0.000%
2026-06-17	5.5000	6.1600	5.5000	6.1600	+12.000%	73	1,756	-4.221%
2026-06-16	5.5000	5.6000	5.5000	5.5000	-1.786%	55	1,756	+7.273%
2026-06-12	5.7000	5.8000	5.6000	5.6000	+16.667%	32	1,742	+5.357%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-5.882%	3	1,741	+22.917%
2026-06-08	4.9000	5.2000	4.9000	5.1000	-17.742%	19	1,738	+15.686%
2026-06-05	5.6000	6.2000	5.6000	6.2000	0.000%	5	1,730	-4.839%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+6.897%	37	1,730	-4.839%
2026-06-02	5.8000	5.9000	5.8000	5.8000	+1.754%	6	1,730	+1.724%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,725	+3.509%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-4.839%	2	1,725	0.000%
2026-05-28	5.9500	6.2000	5.9500	6.2000	+2.479%	4	1,727	-4.839%
2026-05-26	5.9000	6.0500	5.8000	6.0500	0.000%	5	1,724	-2.479%
2026-05-22	6.1600	6.1600	6.0500	6.0500	-9.701%	2	1,720	-2.479%
2026-05-21	6.4400	6.7000	6.4400	6.7000	-5.634%	31	1,690	-11.940%
2026-05-20	7.2000	7.2000	7.1000	7.1000	-11.250%	6	1,690	-16.901%
2026-05-19	8.0800	8.1600	8.0000	8.0000	-27.928%	5	1,681	-26.250%
2026-05-01	11.1000	11.1000	11.1000	11.1000	-13.281%	1	1,681	-46.847%
2026-04-29	12.6000	12.8000	12.6000	12.8000	+13.375%	2	1,681	-53.906%
2026-04-28	11.2900	11.2900	11.2900	11.2900	+1.712%	1	1,679	-47.741%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+19.355%	1	1,680	-46.847%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-1.587%	1	1,679	-36.559%
2026-04-08	9.4500	9.4500	9.4500	9.4500	+22.727%	1	1,678	-37.566%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+9.843%	1	1,677	-23.377%
2026-03-04	7.0100	7.0100	7.0100	7.0100	-2.639%	3	1,677	-15.835%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+1.266%	2	1,674	-18.056%
2026-02-23	7.3000	7.3000	7.1100	7.1100	-6.447%	11	1,674	-17.018%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-11.007%	1	1,685	-22.368%
2026-02-13	8.6500	8.6500	8.5400	8.5400	-6.154%	6	1,680	-30.913%
2026-02-10	9.1000	9.1000	9.1000	9.1000	+3.409%	1	1,680	-35.165%
2026-02-06	8.8000	8.8000	8.8000	8.8000	+4.762%	4	1,680	-32.955%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+9.091%	1	1,680	-29.762%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-1.282%	2	1,680	-23.377%
2026-01-28	7.8000	7.8000	7.8000	7.8000	+1.299%	2	1,680	-24.359%
2026-01-27	7.7000	7.7000	7.7000	7.7000	-6.098%	2	1,680	-23.377%
2026-01-21	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,680	-28.049%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-13.000%	1	1,679	-32.184%
2026-01-09	10.2000	10.2000	10.0000	10.0000	-0.596%	6	1,679	-41.000%
2025-12-31	10.1500	10.1500	10.0000	10.0600	-6.852%	10	1,665	-41.352%
2025-12-17	10.8000	10.8000	10.8000	10.8000	+3.846%	20	1,665	-45.370%
2025-12-16	10.4000	10.5000	10.4000	10.4000	-22.963%	60	1,686	-43.269%
2025-11-19	13.6000	13.6000	13.4000	13.5000	-2.174%	6	1,640	-56.296%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-4.828%	20	1,642	-57.246%
2025-10-31	14.4600	14.5000	14.4600	14.5000	+21.339%	3	1,622	-59.310%
2025-10-17	11.9500	11.9500	11.9500	11.9500	-5.159%	10	1,624	-50.628%
2025-10-14	12.6000	12.6000	12.6000	12.6000	+11.504%	1	1,614	-53.175%
2025-10-10	11.3000	11.3000	11.3000	11.3000	-2.418%	2	1,613	-47.788%
2025-10-08	11.5800	11.5800	11.5800	11.5800	-1.026%	10	1,611	-49.050%
2025-10-06	11.7000	11.7000	11.7000	11.7000	+0.862%	1	1,601	-49.573%
2025-10-03	11.6000	11.6000	11.6000	11.6000	-3.333%	1	1,601	-49.138%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-5.138%	1	1,602	-50.833%
2025-10-01	12.3500	12.6500	12.2000	12.6500	+11.947%	10	1,602	-53.360%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+1.802%	1	1,601	-47.788%
2025-09-23	11.1000	11.1000	11.1000	11.1000	+0.909%	4	1,602	-46.847%
2025-09-22	11.0000	11.2000	11.0000	11.0000	+2.804%	89	1,602	-46.364%
2025-09-19	9.2000	10.8000	9.2000	10.7000	+27.381%	101	1,522	-44.860%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+18.310%	7	1,425	-29.762%
2025-09-09	7.1000	7.1000	7.1000	7.1000	-10.127%	15	1,425	-16.901%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+17.910%	500	1,410	-25.316%
2025-08-22	6.8100	6.9000	6.7000	6.7000	-3.458%	3	911	-11.940%
2025-08-18	7.0400	7.7400	6.7800	6.9400	-0.857%	120	912	-14.986%
2025-08-15	6.9000	7.5400	6.9000	7.0000	-2.778%	110	906	-15.714%
2025-08-12	7.8000	7.8000	7.0000	7.2000	-8.861%	187	849	-18.056%
2025-08-07	7.8000	7.9000	7.8000	7.9000	+5.333%	69	725	-25.316%
2025-08-06	8.0000	8.0000	7.5000	7.5000	+5.634%	201	658	-21.333%
2025-08-01	7.1000	7.1000	7.1000	7.1000	+1.429%	1	458	-16.901%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+4.790%	1	457	-15.714%
2025-06-27	6.6800	6.6800	6.6800	6.6800	-7.222%	1	456	-11.677%
2025-06-25	7.2000	7.2000	7.2000	7.2000	-2.703%	1	456	-18.056%
2025-05-29	7.4000	7.4000	7.4000	7.4000	-41.594%	400	455	-20.270%
2025-04-17	12.7600	12.8000	12.6000	12.6700	-4.808%	51	8	-53.433%
2025-04-14	13.3100	13.3100	13.3100	13.3100	-20.537%	1	8	-55.672%
2025-04-04	16.7500	16.7500	16.7500	16.7500	+34.000%	10	8	-64.776%
2025-03-28	12.5000	12.5000	12.5000	12.5000	+19.048%	2	13	-52.800%
2025-01-03	10.5000	10.5000	10.5000	10.5000	-7.489%	2	12	-43.810%
2024-12-12	11.2000	11.3500	11.2000	11.3500	-11.328%	3	13	-48.018%
2024-11-22	12.8000	12.8000	12.8000	12.8000	+4.235%	6	10	-53.906%
2024-11-14	12.2800	12.2800	12.2800	12.2800	-3.307%	1	13	-51.954%
2024-11-13	12.5300	12.7000	12.5300	12.7000	+2.834%	4	13	-53.543%
2024-11-12	12.3500	12.3500	12.3500	12.3500	-7.836%	5	9	-52.227%
2024-11-01	13.4000	13.4000	13.4000	13.4000	-5.300%	2	4	-55.970%
2024-10-21	14.1500	14.1500	14.1500	14.1500	-10.556%	1	3	-58.304%
2024-10-04	15.8200	15.8200	15.8200	15.8200	-3.537%	2	3	-62.705%
2024-10-01	16.4000	16.4000	16.4000	16.4000	+3.797%	1	3	-64.024%
2024-09-30	15.8000	15.8000	15.8000	15.8000	+3.471%	1	2	-62.658%
2024-09-20	15.2700	15.2700	15.2700	15.2700	0.000%	2	1	-61.362%