Dark

DXCM20270115P70
DXCM Jan 15 2027 70.00 Put (DXCM270115P00070000)
option OPRA

EOD

Sep 25, 2026

1.70+17.241%(+0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.7000	1.7000	1.7000	1.7000	+17.241%	5	2,808	0.000%
2026-09-22	1.4500	1.4500	1.4500	1.4500	0.000%	225	2,803	+17.241%
2026-09-18	1.4500	1.4500	1.4500	1.4500	-39.583%	1	2,809	+17.241%
2026-09-14	2.4000	2.4000	2.4000	2.4000	+9.091%	100	2,810	-29.167%
2026-09-04	2.2000	2.2000	2.2000	2.2000	+29.412%	1	2,709	-22.727%
2026-09-01	1.7000	1.7000	1.7000	1.7000	-12.821%	6	2,709	0.000%
2026-08-25	1.9500	1.9500	1.9500	1.9500	+8.333%	13	2,709	-12.821%
2026-08-20	1.8000	1.8000	1.8000	1.8000	-11.765%	4	2,696	-5.556%
2026-08-17	2.0000	2.0400	2.0000	2.0400	+10.270%	15	2,696	-16.667%
2026-08-14	1.8800	1.8800	1.8500	1.8500	-36.207%	2	2,698	-8.108%
2026-08-11	2.9000	2.9000	2.9000	2.9000	-17.143%	10	2,698	-41.379%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-5.405%	11	2,698	-51.429%
2026-08-06	3.7000	3.7000	3.6700	3.7000	+21.311%	22	2,687	-54.054%
2026-08-04	3.1100	3.1100	3.0500	3.0500	+3.390%	38	2,674	-44.262%
2026-08-03	3.0000	3.0000	2.9500	2.9500	-24.359%	40	2,689	-42.373%
2026-07-31	4.9900	4.9900	3.9000	3.9000	-41.791%	11	2,669	-56.410%
2026-07-21	6.7000	6.7100	6.7000	6.7000	+6.349%	49	2,679	-74.627%
2026-07-20	6.1000	6.3000	6.1000	6.3000	-8.696%	9	2,666	-73.016%
2026-07-14	6.6500	6.9000	6.6500	6.9000	-4.167%	12	2,662	-75.362%
2026-07-08	7.2000	7.2000	7.2000	7.2000	-19.101%	50	2,652	-76.389%
2026-07-01	8.9000	8.9000	8.9000	8.9000	-5.319%	5	2,647	-80.899%
2026-06-30	9.4000	9.4000	9.4000	9.4000	+16.049%	1	2,642	-81.915%
2026-06-18	7.9000	8.1000	7.9000	8.1000	+2.532%	21	2,628	-79.012%
2026-06-17	7.8000	7.9000	7.8000	7.9000	+5.333%	9	2,628	-78.481%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	2,628	-77.333%
2026-06-12	7.6000	7.9000	7.6000	7.7000	+2.667%	34	2,629	-77.922%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+8.696%	2	2,604	-77.333%
2026-06-08	6.7300	6.9000	6.7300	6.9000	-17.857%	6	2,604	-75.362%
2026-06-05	8.4000	8.4100	8.4000	8.4000	+1.205%	11	2,598	-79.762%
2026-06-03	8.6000	8.6000	8.3000	8.3000	+3.750%	9	2,587	-79.518%
2026-06-02	8.0000	8.0100	8.0000	8.0000	+6.952%	32	2,578	-78.750%
2026-06-01	7.8000	7.8000	7.4800	7.4800	-5.316%	14	2,550	-77.273%
2026-05-29	7.9000	7.9000	7.9000	7.9000	-10.734%	13	2,537	-78.481%
2026-05-27	8.5000	8.8500	8.5000	8.8500	+1.724%	2	2,524	-80.791%
2026-05-21	8.7000	9.0000	8.7000	8.7000	-9.845%	827	2,523	-80.460%
2026-05-20	9.6500	9.6500	9.6500	9.6500	-6.311%	2	1,925	-82.383%
2026-05-19	10.4000	10.4000	10.3000	10.3000	-7.207%	24	1,925	-83.495%
2026-03-17	11.1000	11.1000	11.1000	11.1000	+11.000%	1	1,925	-84.685%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+5.820%	1	1,925	-83.000%
2026-03-02	9.4500	9.4500	9.4500	9.4500	+0.532%	2	1,924	-82.011%
2026-02-27	9.4200	9.4200	9.4000	9.4000	+4.444%	2	1,924	-81.915%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-3.226%	1	1,923	-81.111%
2026-02-25	9.3000	9.3000	9.3000	9.3000	-0.535%	9	1,915	-81.720%
2026-02-23	9.3500	9.3500	9.3500	9.3500	-16.667%	10	1,915	-81.818%
2026-02-13	10.8000	11.2200	10.8000	11.2200	+13.105%	3	1,915	-84.848%
2026-02-02	9.9200	9.9200	9.9200	9.9200	+1.224%	1	1,915	-82.863%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-2.000%	2	1,915	-82.653%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.846%	1	1,913	-83.000%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-6.643%	1	1,912	-83.654%
2026-01-20	11.1400	11.1400	11.1400	11.1400	-2.281%	1	1,912	-84.740%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-0.870%	1	1,911	-85.088%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-7.705%	5	1,911	-85.217%
2026-01-08	12.5000	12.5000	12.4600	12.4600	+12.353%	10	1,906	-86.356%
2026-01-06	11.0900	11.0900	11.0900	11.0900	-11.844%	1	1,902	-84.671%
2026-01-02	12.5800	12.5800	12.5800	12.5800	+0.882%	1	1,903	-86.486%
2025-12-30	12.4700	12.4700	12.4700	12.4700	-6.940%	1	1,903	-86.367%
2025-12-08	13.4000	13.4000	13.4000	13.4000	-4.286%	2	1,903	-87.313%
2025-12-04	14.0000	14.0000	14.0000	14.0000	-15.663%	1	1,901	-87.857%
2025-11-19	16.7000	16.7000	16.6000	16.6000	-7.055%	12	1,901	-89.759%
2025-10-31	17.2500	17.8600	17.2500	17.8600	+44.615%	9	1,894	-90.482%
2025-10-24	12.3500	12.3500	12.3500	12.3500	-12.659%	2	1,895	-86.235%
2025-10-06	14.1400	14.1400	14.1400	14.1400	+1.000%	1	1,897	-87.977%
2025-09-29	14.0000	14.0000	14.0000	14.0000	-1.408%	1	1,897	-87.857%
2025-09-25	14.2000	14.2000	14.2000	14.2000	+9.231%	10	1,897	-88.028%
2025-09-23	13.1000	13.1000	13.0000	13.0000	0.000%	8	1,901	-86.923%
2025-09-22	13.1000	13.2000	13.0000	13.0000	-2.108%	32	1,916	-86.923%
2025-09-19	12.0900	13.4300	12.0000	13.2800	+42.796%	146	1,884	-87.199%
2025-09-08	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,770	-81.720%
2025-09-04	8.9000	8.9000	8.9000	8.9000	-11.881%	1	1,769	-80.899%
2025-08-29	10.1000	10.1000	10.1000	10.1000	+16.092%	1	1,769	-83.168%
2025-08-21	8.6000	8.7400	8.6000	8.7000	0.000%	30	1,770	-80.460%
2025-08-13	8.7000	8.7000	8.7000	8.7000	-3.333%	3	1,770	-80.460%
2025-08-12	8.9500	9.4700	8.8300	9.0000	+0.223%	62	1,767	-81.111%
2025-08-11	9.1500	9.2600	8.9800	8.9800	+13.671%	322	1,721	-81.069%
2025-07-25	7.9000	7.9000	7.9000	7.9000	-8.353%	1	1,560	-78.481%
2025-07-18	8.6000	8.6200	8.6000	8.6200	-0.920%	1,151	1,561	-80.278%
2025-07-16	8.7700	8.7700	8.7000	8.7000	+2.353%	4	411	-80.460%
2025-07-10	8.5000	8.5000	8.5000	8.5000	0.000%	12	409	-80.000%
2025-06-24	8.5000	8.5000	8.5000	8.5000	-7.609%	300	400	-80.000%
2025-05-20	9.2000	9.2000	9.2000	9.2000	-41.026%	57	100	-81.522%
2025-04-17	15.3500	15.6000	15.0000	15.6000	-19.588%	58	51	-89.103%
2025-04-04	19.4000	19.4000	19.4000	19.4000	+44.776%	6	51	-91.237%
2025-03-26	13.4000	13.4000	13.4000	13.4000	-7.586%	1	51	-87.313%
2025-03-11	14.5000	14.5000	14.5000	14.5000	+26.638%	1	50	-88.276%
2025-03-07	11.4500	11.4500	11.4500	11.4500	+4.091%	2	49	-85.153%
2025-03-05	11.0000	11.0000	11.0000	11.0000	0.000%	5	49	-84.545%
2025-03-04	11.0000	11.0000	11.0000	11.0000	+3.286%	1	44	-84.545%
2025-01-22	10.6500	10.6500	10.6500	10.6500	-16.274%	40	43	-84.038%
2024-12-27	12.7200	12.7200	12.7200	12.7200	+0.952%	2	43	-86.635%
2024-12-26	12.6000	12.6000	12.6000	12.6000	-3.077%	40	42	-86.508%
2024-12-03	13.0000	13.0000	13.0000	13.0000	-12.162%	1	2	-86.923%
2024-11-20	14.8000	14.8000	14.8000	14.8000	+5.714%	1	2	-88.514%
2024-11-15	14.0000	14.0000	14.0000	14.0000	-6.667%	2	1	-87.857%
2024-11-13	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-88.667%