Dark

DXCM20270115P80
DXCM Jan 15 2027 80.00 Put (DXCM270115P00080000)
option OPRA

EOD

Sep 24, 2026

4.00+2.564%(+0.10)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.3000	4.3000	4.0000	4.0000	+2.564%	380	784	0.000%
2026-09-21	3.9000	3.9000	3.9000	3.9000	-11.364%	2	528	+2.564%
2026-09-17	4.4000	4.4000	4.4000	4.4000	-20.000%	4	528	-9.091%
2026-09-14	5.5900	5.6000	5.5000	5.5000	-1.786%	122	530	-27.273%
2026-09-10	5.5000	5.6000	5.5000	5.6000	+5.660%	3	474	-28.571%
2026-09-08	5.1300	5.3000	5.1300	5.3000	+20.455%	2	473	-24.528%
2026-09-04	4.3000	4.4000	4.3000	4.4000	+7.317%	15	473	-9.091%
2026-09-02	4.1000	4.1000	4.1000	4.1000	+2.500%	2	473	-2.439%
2026-08-31	4.1000	4.1000	4.0000	4.0000	0.000%	9	471	0.000%
2026-08-28	4.0000	4.0000	4.0000	4.0000	-4.762%	1	462	0.000%
2026-08-27	4.2300	4.3700	4.2000	4.2000	0.000%	12	463	-4.762%
2026-08-25	4.2000	4.2000	4.2000	4.2000	0.000%	5	455	-4.762%
2026-08-21	4.2000	4.2000	4.2000	4.2000	0.000%	9	452	-4.762%
2026-08-20	4.2000	4.2000	4.2000	4.2000	-3.226%	9	443	-4.762%
2026-08-19	4.1500	4.3400	4.1500	4.3400	-1.364%	11	440	-7.834%
2026-08-18	4.0000	4.4000	4.0000	4.4000	-0.452%	9	448	-9.091%
2026-08-13	4.4200	4.4200	4.4200	4.4200	-34.030%	3	439	-9.502%
2026-08-07	7.1000	7.1000	6.7000	6.7000	-8.219%	54	439	-40.299%
2026-08-06	7.5000	7.5000	7.3000	7.3000	-2.667%	106	385	-45.205%
2026-08-05	7.3300	7.5000	7.3000	7.5000	+22.150%	37	288	-46.667%
2026-08-04	6.1400	6.1400	6.1400	6.1400	-15.193%	5	253	-34.853%
2026-07-31	9.0500	9.0500	7.2400	7.2400	-34.775%	46	253	-44.751%
2026-07-29	11.1000	11.1000	11.1000	11.1000	-3.478%	1	253	-63.964%
2026-07-28	11.4000	11.5000	11.4000	11.5000	+3.232%	3	253	-65.217%
2026-07-20	11.1000	11.1400	11.1000	11.1400	+0.360%	4	253	-64.093%
2026-07-17	11.1000	11.1000	11.1000	11.1000	+6.220%	1	253	-63.964%
2026-07-16	10.4500	10.4500	10.4500	10.4500	-7.522%	3	253	-61.722%
2026-07-13	11.3000	11.3000	11.3000	11.3000	-23.129%	1	253	-64.602%
2026-07-01	14.7000	14.7000	14.7000	14.7000	+27.273%	4	253	-72.789%
2026-06-09	11.5000	11.5500	11.5000	11.5500	-1.869%	11	253	-65.368%
2026-06-08	11.7700	11.7700	11.7700	11.7700	-39.795%	2	253	-66.015%
2026-03-13	19.5500	19.5500	19.5500	19.5500	+34.828%	2	251	-79.540%
2026-03-02	14.9000	14.9000	14.5000	14.5000	+0.694%	29	251	-72.414%
2026-02-26	14.4000	14.4000	14.4000	14.4000	-2.041%	23	242	-72.222%
2026-02-25	14.7000	14.7000	14.7000	14.7000	-2.000%	9	260	-72.789%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+2.740%	1	260	-73.333%
2026-02-23	14.7000	14.7000	14.6000	14.6000	-2.667%	4	260	-72.603%
2026-02-20	15.3000	15.3000	15.0000	15.0000	-7.806%	53	256	-73.333%
2026-02-13	15.8900	16.4000	15.8900	16.2700	+4.968%	5	206	-75.415%
2026-02-02	15.5000	15.5000	15.5000	15.5000	+1.307%	1	206	-74.194%
2026-01-30	15.3000	15.3000	15.3000	15.3000	0.000%	1	206	-73.856%
2026-01-27	15.3000	15.3000	15.3000	15.3000	-18.574%	1	205	-73.856%
2026-01-08	18.7900	18.7900	18.7900	18.7900	+11.249%	4	204	-78.712%
2026-01-06	16.8900	16.8900	16.8900	16.8900	-12.305%	1	204	-76.317%
2025-12-30	19.2600	19.2600	19.2600	19.2600	-0.156%	1	203	-79.232%
2025-12-15	19.2900	19.2900	19.2900	19.2900	+9.354%	1	202	-79.264%
2025-12-11	17.6400	17.6400	17.6400	17.6400	-13.783%	1	203	-77.324%
2025-12-04	20.4600	20.4600	20.4600	20.4600	+0.788%	1	202	-80.450%
2025-12-02	20.3000	20.3000	20.3000	20.3000	-15.417%	11	202	-80.296%
2025-11-20	24.0000	24.0000	24.0000	24.0000	-9.091%	1	202	-83.333%
2025-11-10	26.4000	26.4000	26.4000	26.4000	+11.770%	1	202	-84.848%
2025-11-03	23.6200	23.6200	23.6200	23.6200	-3.592%	10	202	-83.065%
2025-10-31	24.5000	24.5000	24.5000	24.5000	+24.492%	5	212	-83.673%
2025-10-29	19.6800	19.6800	19.6800	19.6800	+1.496%	1	212	-79.675%
2025-10-21	19.3900	19.3900	19.3900	19.3900	-10.645%	5	212	-79.371%
2025-10-15	21.7000	21.7000	21.7000	21.7000	+4.427%	1	212	-81.567%
2025-10-10	20.7800	20.7800	20.7800	20.7800	+10.532%	1	213	-80.751%
2025-09-23	18.8000	18.8000	18.8000	18.8000	-0.529%	1	213	-78.723%
2025-09-22	18.9000	18.9000	18.9000	18.9000	+18.125%	1	212	-78.836%
2025-09-18	16.0900	16.1000	16.0000	16.0000	+9.966%	6	212	-75.000%
2025-09-17	14.1600	14.5500	14.1600	14.5500	+4.301%	30	212	-72.509%
2025-09-16	13.9500	13.9500	13.9500	13.9500	-5.680%	10	212	-71.326%
2025-09-15	13.5200	14.7900	13.5200	14.7900	-1.597%	41	213	-72.955%
2025-09-12	15.0300	15.0300	15.0300	15.0300	+3.370%	10	203	-73.387%
2025-09-11	13.7300	14.5500	13.7300	14.5400	-1.088%	28	202	-72.490%
2025-09-10	14.7200	14.7200	14.7000	14.7000	+10.526%	10	202	-72.789%
2025-09-05	13.3000	13.3000	13.3000	13.3000	+3.101%	1	202	-69.925%
2025-09-04	12.9000	12.9000	12.9000	12.9000	-10.417%	1	201	-68.992%
2025-09-03	14.5500	14.5500	14.4000	14.4000	-6.189%	21	201	-72.222%
2025-09-02	15.3700	15.3700	15.3500	15.3500	+4.564%	12	208	-73.941%
2025-08-29	14.6800	14.6800	14.6800	14.6800	-2.264%	1	207	-72.752%
2025-08-28	14.9500	15.4300	14.8700	15.0200	+3.945%	39	207	-73.369%
2025-08-27	14.9800	14.9800	14.4500	14.4500	-0.619%	25	200	-72.318%
2025-08-26	14.4700	14.5400	14.4700	14.5400	+5.977%	8	200	-72.490%
2025-08-25	13.7200	13.7200	13.7200	13.7200	+9.760%	10	197	-70.845%
2025-08-22	12.5000	12.5000	12.5000	12.5000	-3.846%	1	197	-68.000%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-7.801%	4	196	-69.231%
2025-08-04	14.4000	14.4000	14.1000	14.1000	+6.015%	4	192	-71.631%
2025-08-01	13.3000	13.3000	13.3000	13.3000	+3.421%	5	192	-69.925%
2025-07-31	12.8600	12.8600	12.8600	12.8600	+2.063%	10	188	-68.896%
2025-07-18	12.6000	12.6000	12.6000	12.6000	+1.613%	1	178	-68.254%
2025-07-10	12.6000	12.6000	12.4000	12.4000	-2.362%	31	177	-67.742%
2025-07-01	12.7000	12.7000	12.7000	12.7000	-0.548%	20	166	-68.504%
2025-06-06	13.3000	13.7000	12.7700	12.7700	-4.630%	12	166	-68.677%
2025-06-04	13.3900	13.3900	13.3900	13.3900	-1.544%	1	161	-70.127%
2025-06-02	14.0000	14.0000	13.4700	13.6000	-1.449%	132	161	-70.588%
2025-05-29	13.4000	13.8000	13.4000	13.8000	-32.683%	156	89	-71.014%
2025-04-16	20.5000	20.5000	20.5000	20.5000	-8.072%	3	21	-80.488%
2025-04-11	22.3000	22.3000	22.3000	22.3000	-13.398%	8	18	-82.063%
2025-04-08	25.7500	25.7500	25.7500	25.7500	+3.000%	4	18	-84.466%
2025-04-03	25.0000	25.0000	25.0000	25.0000	+65.673%	2	18	-84.000%
2025-03-06	15.3400	15.5800	15.0900	15.0900	-0.724%	5	20	-73.492%
2025-03-05	15.3000	15.3000	15.2000	15.2000	0.000%	2	20	-73.684%
2025-03-04	15.2000	15.2000	15.2000	15.2000	-9.524%	3	18	-73.684%
2025-01-15	16.8000	16.8000	16.8000	16.8000	-6.145%	1	15	-76.190%
2024-12-12	17.9000	17.9000	17.9000	17.9000	-1.105%	1	14	-77.654%
2024-12-05	18.1000	18.1000	18.1000	18.1000	-5.729%	2	14	-77.901%
2024-11-25	19.1000	19.2000	19.1000	19.2000	-5.419%	2	12	-79.167%
2024-11-22	20.3000	20.3000	20.1000	20.3000	+1.908%	6	12	-80.296%
2024-11-21	19.8600	19.9200	19.8600	19.9200	-0.648%	6	6	-79.920%
2024-11-20	20.0500	20.0500	20.0500	20.0500	+5.526%	1	6	-80.050%
2024-11-15	19.6000	19.6000	19.0000	19.0000	-5.237%	10	5	-78.947%
2024-10-25	20.0500	20.0500	20.0500	20.0500	0.000%	2	1	-80.050%