Dark

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

EOD

Sep 28, 2026

1.00-15.254%(-0.18)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0200	1.0500	1.0000	1.0000	-15.254%	18	1,846	0.000%
2026-09-16	1.1800	1.1800	1.1800	1.1800	+7.273%	1	1,846	-15.254%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-15.385%	6	1,845	-9.091%
2026-08-26	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,839	-23.077%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+20.000%	3	1,838	-16.667%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-13.043%	4	1,835	0.000%
2026-08-19	1.2000	1.2000	1.1500	1.1500	+4.545%	62	1,831	-13.043%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-18.519%	3	1,825	-9.091%
2026-08-14	1.1000	1.3500	1.1000	1.3500	+12.500%	313	1,822	-25.926%
2026-08-13	1.3000	1.3000	1.2000	1.2000	-51.020%	111	1,860	-16.667%
2026-08-06	2.5000	2.5000	2.4500	2.4500	-5.769%	29	1,860	-59.184%
2026-08-05	2.6000	2.6000	2.6000	2.6000	+23.810%	2	1,832	-61.538%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-19.231%	15	1,830	-52.381%
2026-07-31	2.6000	2.6000	2.6000	2.6000	-42.857%	4	1,845	-61.538%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-7.143%	2	1,841	-78.022%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-16.949%	2	1,841	-79.592%
2026-07-23	5.9000	5.9000	5.9000	5.9000	+25.532%	21	1,841	-83.051%
2026-07-21	4.8000	4.8000	4.7000	4.7000	+16.625%	17	1,841	-78.723%
2026-07-16	4.1000	4.1000	4.0000	4.0300	-17.755%	11	1,824	-75.186%
2026-07-15	4.9000	4.9000	4.9000	4.9000	0.000%	8	1,831	-79.592%
2026-07-14	4.6000	4.9000	4.6000	4.9000	-7.547%	6	1,823	-79.592%
2026-07-09	5.5000	5.5000	5.3000	5.3000	-10.169%	12	1,822	-81.132%
2026-06-18	5.8000	6.0000	5.7000	5.9000	-4.221%	51	1,756	-83.051%
2026-06-17	5.5000	6.1600	5.5000	6.1600	+12.000%	73	1,756	-83.766%
2026-06-16	5.5000	5.6000	5.5000	5.5000	-1.786%	55	1,756	-81.818%
2026-06-12	5.7000	5.8000	5.6000	5.6000	+16.667%	32	1,742	-82.143%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-5.882%	3	1,741	-79.167%
2026-06-08	4.9000	5.2000	4.9000	5.1000	-17.742%	19	1,738	-80.392%
2026-06-05	5.6000	6.2000	5.6000	6.2000	0.000%	5	1,730	-83.871%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+6.897%	37	1,730	-83.871%
2026-06-02	5.8000	5.9000	5.8000	5.8000	+1.754%	6	1,730	-82.759%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,725	-82.456%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-4.839%	2	1,725	-83.051%
2026-05-28	5.9500	6.2000	5.9500	6.2000	+2.479%	4	1,727	-83.871%
2026-05-26	5.9000	6.0500	5.8000	6.0500	0.000%	5	1,724	-83.471%
2026-05-22	6.1600	6.1600	6.0500	6.0500	-9.701%	2	1,720	-83.471%
2026-05-21	6.4400	6.7000	6.4400	6.7000	-5.634%	31	1,690	-85.075%
2026-05-20	7.2000	7.2000	7.1000	7.1000	-11.250%	6	1,690	-85.915%
2026-05-19	8.0800	8.1600	8.0000	8.0000	-27.928%	5	1,681	-87.500%
2026-05-01	11.1000	11.1000	11.1000	11.1000	-13.281%	1	1,681	-90.991%
2026-04-29	12.6000	12.8000	12.6000	12.8000	+13.375%	2	1,681	-92.188%
2026-04-28	11.2900	11.2900	11.2900	11.2900	+1.712%	1	1,679	-91.143%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+19.355%	1	1,680	-90.991%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-1.587%	1	1,679	-89.247%
2026-04-08	9.4500	9.4500	9.4500	9.4500	+22.727%	1	1,678	-89.418%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+9.843%	1	1,677	-87.013%
2026-03-04	7.0100	7.0100	7.0100	7.0100	-2.639%	3	1,677	-85.735%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+1.266%	2	1,674	-86.111%
2026-02-23	7.3000	7.3000	7.1100	7.1100	-6.447%	11	1,674	-85.935%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-11.007%	1	1,685	-86.842%
2026-02-13	8.6500	8.6500	8.5400	8.5400	-6.154%	6	1,680	-88.290%
2026-02-10	9.1000	9.1000	9.1000	9.1000	+3.409%	1	1,680	-89.011%
2026-02-06	8.8000	8.8000	8.8000	8.8000	+4.762%	4	1,680	-88.636%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+9.091%	1	1,680	-88.095%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-1.282%	2	1,680	-87.013%
2026-01-28	7.8000	7.8000	7.8000	7.8000	+1.299%	2	1,680	-87.179%
2026-01-27	7.7000	7.7000	7.7000	7.7000	-6.098%	2	1,680	-87.013%
2026-01-21	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,680	-87.805%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-13.000%	1	1,679	-88.506%
2026-01-09	10.2000	10.2000	10.0000	10.0000	-0.596%	6	1,679	-90.000%
2025-12-31	10.1500	10.1500	10.0000	10.0600	-6.852%	10	1,665	-90.060%
2025-12-17	10.8000	10.8000	10.8000	10.8000	+3.846%	20	1,665	-90.741%
2025-12-16	10.4000	10.5000	10.4000	10.4000	-22.963%	60	1,686	-90.385%
2025-11-19	13.6000	13.6000	13.4000	13.5000	-2.174%	6	1,640	-92.593%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-4.828%	20	1,642	-92.754%
2025-10-31	14.4600	14.5000	14.4600	14.5000	+21.339%	3	1,622	-93.103%
2025-10-17	11.9500	11.9500	11.9500	11.9500	-5.159%	10	1,624	-91.632%
2025-10-14	12.6000	12.6000	12.6000	12.6000	+11.504%	1	1,614	-92.063%
2025-10-10	11.3000	11.3000	11.3000	11.3000	-2.418%	2	1,613	-91.150%
2025-10-08	11.5800	11.5800	11.5800	11.5800	-1.026%	10	1,611	-91.364%
2025-10-06	11.7000	11.7000	11.7000	11.7000	+0.862%	1	1,601	-91.453%
2025-10-03	11.6000	11.6000	11.6000	11.6000	-3.333%	1	1,601	-91.379%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-5.138%	1	1,602	-91.667%
2025-10-01	12.3500	12.6500	12.2000	12.6500	+11.947%	10	1,602	-92.095%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+1.802%	1	1,601	-91.150%
2025-09-23	11.1000	11.1000	11.1000	11.1000	+0.909%	4	1,602	-90.991%
2025-09-22	11.0000	11.2000	11.0000	11.0000	+2.804%	89	1,602	-90.909%
2025-09-19	9.2000	10.8000	9.2000	10.7000	+27.381%	101	1,522	-90.654%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+18.310%	7	1,425	-88.095%
2025-09-09	7.1000	7.1000	7.1000	7.1000	-10.127%	15	1,425	-85.915%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+17.910%	500	1,410	-87.342%
2025-08-22	6.8100	6.9000	6.7000	6.7000	-3.458%	3	911	-85.075%
2025-08-18	7.0400	7.7400	6.7800	6.9400	-0.857%	120	912	-85.591%
2025-08-15	6.9000	7.5400	6.9000	7.0000	-2.778%	110	906	-85.714%
2025-08-12	7.8000	7.8000	7.0000	7.2000	-8.861%	187	849	-86.111%
2025-08-07	7.8000	7.9000	7.8000	7.9000	+5.333%	69	725	-87.342%
2025-08-06	8.0000	8.0000	7.5000	7.5000	+5.634%	201	658	-86.667%
2025-08-01	7.1000	7.1000	7.1000	7.1000	+1.429%	1	458	-85.915%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+4.790%	1	457	-85.714%
2025-06-27	6.6800	6.6800	6.6800	6.6800	-7.222%	1	456	-85.030%
2025-06-25	7.2000	7.2000	7.2000	7.2000	-2.703%	1	456	-86.111%
2025-05-29	7.4000	7.4000	7.4000	7.4000	-41.594%	400	455	-86.486%
2025-04-17	12.7600	12.8000	12.6000	12.6700	-4.808%	51	8	-92.107%
2025-04-14	13.3100	13.3100	13.3100	13.3100	-20.537%	1	8	-92.487%
2025-04-04	16.7500	16.7500	16.7500	16.7500	+34.000%	10	8	-94.030%
2025-03-28	12.5000	12.5000	12.5000	12.5000	+19.048%	2	13	-92.000%
2025-01-03	10.5000	10.5000	10.5000	10.5000	-7.489%	2	12	-90.476%
2024-12-12	11.2000	11.3500	11.2000	11.3500	-11.328%	3	13	-91.189%
2024-11-22	12.8000	12.8000	12.8000	12.8000	+4.235%	6	10	-92.188%
2024-11-14	12.2800	12.2800	12.2800	12.2800	-3.307%	1	13	-91.857%
2024-11-13	12.5300	12.7000	12.5300	12.7000	+2.834%	4	13	-92.126%
2024-11-12	12.3500	12.3500	12.3500	12.3500	-7.836%	5	9	-91.903%
2024-11-01	13.4000	13.4000	13.4000	13.4000	-5.300%	2	4	-92.537%
2024-10-21	14.1500	14.1500	14.1500	14.1500	-10.556%	1	3	-92.933%
2024-10-04	15.8200	15.8200	15.8200	15.8200	-3.537%	2	3	-93.679%
2024-10-01	16.4000	16.4000	16.4000	16.4000	+3.797%	1	3	-93.902%
2024-09-30	15.8000	15.8000	15.8000	15.8000	+3.471%	1	2	-93.671%
2024-09-20	15.2700	15.2700	15.2700	15.2700	0.000%	2	1	-93.451%