Dark

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

EOD

Aug 13, 2026

1.20-51.020%(-1.25)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3000	1.3000	1.2000	1.2000	-51.020%	111	1,860	0.000%
2026-08-06	2.5000	2.5000	2.4500	2.4500	-5.769%	29	1,860	-51.020%
2026-08-05	2.6000	2.6000	2.6000	2.6000	+23.810%	2	1,832	-53.846%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-19.231%	15	1,830	-42.857%
2026-07-31	2.6000	2.6000	2.6000	2.6000	-42.857%	4	1,845	-53.846%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-7.143%	2	1,841	-73.626%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-16.949%	2	1,841	-75.510%
2026-07-23	5.9000	5.9000	5.9000	5.9000	+25.532%	21	1,841	-79.661%
2026-07-21	4.8000	4.8000	4.7000	4.7000	+16.625%	17	1,841	-74.468%
2026-07-16	4.1000	4.1000	4.0000	4.0300	-17.755%	11	1,824	-70.223%
2026-07-15	4.9000	4.9000	4.9000	4.9000	0.000%	8	1,831	-75.510%
2026-07-14	4.6000	4.9000	4.6000	4.9000	-7.547%	6	1,823	-75.510%
2026-07-09	5.5000	5.5000	5.3000	5.3000	-10.169%	12	1,822	-77.358%
2026-06-18	5.8000	6.0000	5.7000	5.9000	-4.221%	51	1,756	-79.661%
2026-06-17	5.5000	6.1600	5.5000	6.1600	+12.000%	73	1,756	-80.519%
2026-06-16	5.5000	5.6000	5.5000	5.5000	-1.786%	55	1,756	-78.182%
2026-06-12	5.7000	5.8000	5.6000	5.6000	+16.667%	32	1,742	-78.571%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-5.882%	3	1,741	-75.000%
2026-06-08	4.9000	5.2000	4.9000	5.1000	-17.742%	19	1,738	-76.471%
2026-06-05	5.6000	6.2000	5.6000	6.2000	0.000%	5	1,730	-80.645%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+6.897%	37	1,730	-80.645%
2026-06-02	5.8000	5.9000	5.8000	5.8000	+1.754%	6	1,730	-79.310%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,725	-78.947%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-4.839%	2	1,725	-79.661%
2026-05-28	5.9500	6.2000	5.9500	6.2000	+2.479%	4	1,727	-80.645%
2026-05-26	5.9000	6.0500	5.8000	6.0500	0.000%	5	1,724	-80.165%
2026-05-22	6.1600	6.1600	6.0500	6.0500	-9.701%	2	1,720	-80.165%
2026-05-21	6.4400	6.7000	6.4400	6.7000	-5.634%	31	1,690	-82.090%
2026-05-20	7.2000	7.2000	7.1000	7.1000	-11.250%	6	1,690	-83.099%
2026-05-19	8.0800	8.1600	8.0000	8.0000	-27.928%	5	1,681	-85.000%
2026-05-01	11.1000	11.1000	11.1000	11.1000	-13.281%	1	1,681	-89.189%
2026-04-29	12.6000	12.8000	12.6000	12.8000	+13.375%	2	1,681	-90.625%
2026-04-28	11.2900	11.2900	11.2900	11.2900	+1.712%	1	1,679	-89.371%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+19.355%	1	1,680	-89.189%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-1.587%	1	1,679	-87.097%
2026-04-08	9.4500	9.4500	9.4500	9.4500	+22.727%	1	1,678	-87.302%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+9.843%	1	1,677	-84.416%
2026-03-04	7.0100	7.0100	7.0100	7.0100	-2.639%	3	1,677	-82.882%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+1.266%	2	1,674	-83.333%
2026-02-23	7.3000	7.3000	7.1100	7.1100	-6.447%	11	1,674	-83.122%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-11.007%	1	1,685	-84.211%
2026-02-13	8.6500	8.6500	8.5400	8.5400	-6.154%	6	1,680	-85.948%
2026-02-10	9.1000	9.1000	9.1000	9.1000	+3.409%	1	1,680	-86.813%
2026-02-06	8.8000	8.8000	8.8000	8.8000	+4.762%	4	1,680	-86.364%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+9.091%	1	1,680	-85.714%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-1.282%	2	1,680	-84.416%
2026-01-28	7.8000	7.8000	7.8000	7.8000	+1.299%	2	1,680	-84.615%
2026-01-27	7.7000	7.7000	7.7000	7.7000	-6.098%	2	1,680	-84.416%
2026-01-21	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,680	-85.366%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-13.000%	1	1,679	-86.207%
2026-01-09	10.2000	10.2000	10.0000	10.0000	-0.596%	6	1,679	-88.000%
2025-12-31	10.1500	10.1500	10.0000	10.0600	-6.852%	10	1,665	-88.072%
2025-12-17	10.8000	10.8000	10.8000	10.8000	+3.846%	20	1,665	-88.889%
2025-12-16	10.4000	10.5000	10.4000	10.4000	-22.963%	60	1,686	-88.462%
2025-11-19	13.6000	13.6000	13.4000	13.5000	-2.174%	6	1,640	-91.111%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-4.828%	20	1,642	-91.304%
2025-10-31	14.4600	14.5000	14.4600	14.5000	+21.339%	3	1,622	-91.724%
2025-10-17	11.9500	11.9500	11.9500	11.9500	-5.159%	10	1,624	-89.958%
2025-10-14	12.6000	12.6000	12.6000	12.6000	+11.504%	1	1,614	-90.476%
2025-10-10	11.3000	11.3000	11.3000	11.3000	-2.418%	2	1,613	-89.381%
2025-10-08	11.5800	11.5800	11.5800	11.5800	-1.026%	10	1,611	-89.637%
2025-10-06	11.7000	11.7000	11.7000	11.7000	+0.862%	1	1,601	-89.744%
2025-10-03	11.6000	11.6000	11.6000	11.6000	-3.333%	1	1,601	-89.655%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-5.138%	1	1,602	-90.000%
2025-10-01	12.3500	12.6500	12.2000	12.6500	+11.947%	10	1,602	-90.514%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+1.802%	1	1,601	-89.381%
2025-09-23	11.1000	11.1000	11.1000	11.1000	+0.909%	4	1,602	-89.189%
2025-09-22	11.0000	11.2000	11.0000	11.0000	+2.804%	89	1,602	-89.091%
2025-09-19	9.2000	10.8000	9.2000	10.7000	+27.381%	101	1,522	-88.785%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+18.310%	7	1,425	-85.714%
2025-09-09	7.1000	7.1000	7.1000	7.1000	-10.127%	15	1,425	-83.099%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+17.910%	500	1,410	-84.810%
2025-08-22	6.8100	6.9000	6.7000	6.7000	-3.458%	3	911	-82.090%
2025-08-18	7.0400	7.7400	6.7800	6.9400	-0.857%	120	912	-82.709%
2025-08-15	6.9000	7.5400	6.9000	7.0000	-2.778%	110	906	-82.857%
2025-08-12	7.8000	7.8000	7.0000	7.2000	-8.861%	187	849	-83.333%
2025-08-07	7.8000	7.9000	7.8000	7.9000	+5.333%	69	725	-84.810%
2025-08-06	8.0000	8.0000	7.5000	7.5000	+5.634%	201	658	-84.000%
2025-08-01	7.1000	7.1000	7.1000	7.1000	+1.429%	1	458	-83.099%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+4.790%	1	457	-82.857%
2025-06-27	6.6800	6.6800	6.6800	6.6800	-7.222%	1	456	-82.036%
2025-06-25	7.2000	7.2000	7.2000	7.2000	-2.703%	1	456	-83.333%
2025-05-29	7.4000	7.4000	7.4000	7.4000	-41.594%	400	455	-83.784%
2025-04-17	12.7600	12.8000	12.6000	12.6700	-4.808%	51	8	-90.529%
2025-04-14	13.3100	13.3100	13.3100	13.3100	-20.537%	1	8	-90.984%
2025-04-04	16.7500	16.7500	16.7500	16.7500	+34.000%	10	8	-92.836%
2025-03-28	12.5000	12.5000	12.5000	12.5000	+19.048%	2	13	-90.400%
2025-01-03	10.5000	10.5000	10.5000	10.5000	-7.489%	2	12	-88.571%
2024-12-12	11.2000	11.3500	11.2000	11.3500	-11.328%	3	13	-89.427%
2024-11-22	12.8000	12.8000	12.8000	12.8000	+4.235%	6	10	-90.625%
2024-11-14	12.2800	12.2800	12.2800	12.2800	-3.307%	1	13	-90.228%
2024-11-13	12.5300	12.7000	12.5300	12.7000	+2.834%	4	13	-90.551%
2024-11-12	12.3500	12.3500	12.3500	12.3500	-7.836%	5	9	-90.283%
2024-11-01	13.4000	13.4000	13.4000	13.4000	-5.300%	2	4	-91.045%
2024-10-21	14.1500	14.1500	14.1500	14.1500	-10.556%	1	3	-91.519%
2024-10-04	15.8200	15.8200	15.8200	15.8200	-3.537%	2	3	-92.415%
2024-10-01	16.4000	16.4000	16.4000	16.4000	+3.797%	1	3	-92.683%
2024-09-30	15.8000	15.8000	15.8000	15.8000	+3.471%	1	2	-92.405%
2024-09-20	15.2700	15.2700	15.2700	15.2700	0.000%	2	1	-92.141%