Dark

DXCM20260918C65
DXCM Sep 18 2026 65.00 Call (DXCM260918C00065000)
option OPRA

EOD

Jun 25, 2026

10.20+5.155%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	10.2000	10.2000	10.2000	10.2000	+5.155%	2	238	0.000%
2026-06-24	9.7000	9.7000	9.7000	9.7000	+11.494%	2	236	+5.155%
2026-06-22	9.2000	9.2000	8.7000	8.7000	-24.870%	8	234	+17.241%
2026-06-18	11.5800	11.5800	11.5800	11.5800	+5.273%	8	225	-11.917%
2026-06-17	12.5600	12.5600	11.0000	11.0000	-11.647%	8	225	-7.273%
2026-06-05	13.1000	13.1000	12.4000	12.4500	-1.969%	9	225	-18.072%
2026-06-04	12.7000	12.7000	12.7000	12.7000	+5.833%	3	234	-19.685%
2026-06-03	11.5700	12.0000	11.5700	12.0000	-2.041%	4	231	-15.000%
2026-06-02	12.2500	12.2500	12.2500	12.2500	-14.753%	3	231	-16.735%
2026-06-01	12.0000	14.3700	12.0000	14.3700	+38.173%	7	234	-29.019%
2026-05-27	10.8400	10.8400	9.6000	10.4000	-10.730%	4	232	-1.923%
2026-05-26	11.6500	11.6500	11.6500	11.6500	-7.978%	1	234	-12.446%
2026-05-22	12.6600	12.6600	12.6600	12.6600	+14.570%	1	234	-19.431%
2026-05-21	11.0500	11.0500	11.0500	11.0500	+8.974%	2	232	-7.692%
2026-05-20	10.0000	10.5000	9.8000	10.1400	+28.192%	18	232	+0.592%
2026-05-19	7.0000	7.9600	7.0000	7.9100	+11.408%	7	231	+28.951%
2026-05-18	5.8000	7.1000	5.8000	7.1000	+59.193%	8	231	+43.662%
2026-05-13	4.4600	4.4600	4.4600	4.4600	-13.060%	3	231	+128.700%
2026-05-08	5.1300	5.1300	5.1300	5.1300	-5.000%	10	233	+98.830%
2026-05-07	4.9500	5.4400	4.9500	5.4000	+12.500%	11	233	+88.889%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-1.031%	1	238	+112.500%
2026-05-05	4.8500	4.8500	4.8500	4.8500	-3.000%	1	237	+110.309%
2026-05-04	4.8000	5.0000	4.8000	5.0000	-9.910%	2	238	+104.000%
2026-05-01	6.0000	6.1500	5.5500	5.5500	+5.714%	5	238	+83.784%
2026-04-30	5.3000	5.3000	5.2500	5.2500	+0.962%	2	238	+94.286%
2026-04-28	5.5000	5.5000	5.2000	5.2000	-25.714%	4	238	+96.154%
2026-04-21	7.8500	7.8500	7.0000	7.0000	-13.580%	4	230	+45.714%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+14.894%	5	230	+25.926%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-30.267%	1	231	+44.681%
2026-03-25	10.1100	10.1100	10.1100	10.1100	+5.313%	3	231	+0.890%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-15.044%	1	234	+6.250%
2026-03-19	11.3000	11.3000	11.3000	11.3000	-25.658%	3	233	-9.735%
2026-02-27	15.2500	15.2500	15.2000	15.2000	-1.299%	2	230	-32.895%
2026-02-26	15.4000	15.4000	15.4000	15.4000	-1.597%	2	231	-33.766%
2026-01-28	15.6500	15.6500	15.6500	15.6500	+13.406%	1	231	-34.824%
2026-01-16	13.8000	13.8000	13.8000	13.8000	-0.361%	1	233	-26.087%
2026-01-15	13.8500	13.8500	13.8500	13.8500	-11.445%	3	233	-26.354%
2026-01-12	15.6400	15.6400	15.6400	15.6400	+23.150%	1	230	-34.783%
2025-12-10	12.9000	12.9000	12.7000	12.7000	+49.412%	3	233	-19.685%
2025-11-12	8.0000	8.5000	8.0000	8.5000	+45.299%	2	236	+20.000%
2025-11-07	6.6000	6.6000	5.8500	5.8500	-38.615%	3	236	+74.359%
2025-11-04	9.5300	9.5300	9.5300	9.5300	+22.179%	1	234	+7.030%
2025-11-03	7.8000	7.8000	7.8000	7.8000	-4.645%	1	235	+30.769%
2025-10-31	7.8000	8.1800	7.2000	8.1800	-52.989%	3	235	+24.694%
2025-10-30	17.4000	17.4000	17.4000	17.4000	+11.825%	1	236	-41.379%
2025-10-28	15.5000	15.5600	15.5000	15.5600	-6.826%	15	236	-34.447%
2025-10-27	16.3000	16.7000	16.3000	16.7000	0.000%	33	228	-38.922%
2025-10-24	17.1000	17.3000	16.7000	16.7000	-0.595%	20	228	-38.922%
2025-10-23	16.4000	16.8000	16.4000	16.8000	-1.176%	12	240	-39.286%
2025-10-22	17.0000	17.0000	17.0000	17.0000	+7.595%	10	248	-40.000%
2025-10-21	15.8000	15.8000	15.8000	15.8000	+3.268%	10	258	-35.443%
2025-10-20	15.2000	15.3000	15.2000	15.3000	+8.204%	20	268	-33.333%
2025-10-17	14.2000	14.3000	14.1000	14.1400	+0.784%	52	286	-27.864%
2025-10-16	13.1000	14.0300	13.1000	14.0300	+4.701%	128	338	-27.299%
2025-10-15	13.5000	13.6000	13.1700	13.4000	-4.286%	132	316	-23.881%
2025-10-14	14.6000	14.6000	14.0000	14.0000	+6.061%	12	239	-27.143%
2025-10-13	13.6000	13.6000	13.2000	13.2000	-16.137%	54	248	-22.727%
2025-10-09	15.7300	15.7400	15.7300	15.7400	+6.351%	2	194	-35.197%
2025-10-08	14.5000	14.8000	14.5000	14.8000	+10.696%	47	194	-31.081%
2025-10-07	14.0000	14.0000	13.3700	13.3700	-6.503%	16	196	-23.710%
2025-10-03	14.4000	14.8000	14.3000	14.3000	0.000%	49	196	-28.671%
2025-10-02	12.7000	14.3000	12.5600	14.3000	+15.323%	82	241	-28.671%
2025-10-01	12.1000	12.4000	11.9000	12.4000	-9.091%	61	245	-17.742%
2025-09-25	13.6400	13.6400	13.6400	13.6400	-6.575%	1	194	-25.220%
2025-09-22	14.6000	14.6000	14.6000	14.6000	+0.690%	1	193	-30.137%
2025-09-19	17.0500	17.0500	14.5000	14.5000	-24.870%	113	194	-29.655%
2025-09-18	19.0200	19.3000	19.0200	19.3000	-3.980%	35	97	-47.150%
2025-09-17	20.1000	20.1000	20.1000	20.1000	-1.325%	1	66	-49.254%
2025-09-16	20.3700	20.3700	20.3700	20.3700	+3.401%	5	65	-49.926%
2025-09-12	19.7000	19.7000	19.7000	19.7000	-3.431%	7	65	-48.223%
2025-09-11	21.0000	21.0000	20.4000	20.4000	+1.493%	6	58	-50.000%
2025-09-10	20.3000	20.3000	19.8000	20.1000	-8.636%	12	60	-49.254%
2025-09-03	22.0000	22.0000	22.0000	22.0000	+15.183%	2	55	-53.636%
2025-08-28	20.0000	20.0000	19.1000	19.1000	-19.409%	2	55	-46.597%
2025-08-19	23.7000	23.7000	23.7000	23.7000	-2.066%	12	54	-56.962%
2025-08-15	24.2000	24.2000	24.2000	24.2000	+1.681%	1	42	-57.851%
2025-08-01	23.1800	23.8000	23.1800	23.8000	-25.157%	2	41	-57.143%
2025-07-28	31.8000	31.8000	31.8000	31.8000	+5.648%	5	39	-67.925%
2025-07-25	30.1000	30.1000	30.1000	30.1000	+3.082%	1	34	-66.113%
2025-07-15	29.2000	29.2000	29.2000	29.2000	+5.036%	10	33	-65.068%
2025-07-02	27.8000	27.8000	27.8000	27.8000	-3.136%	10	43	-63.309%
2025-06-25	28.7000	28.7000	28.7000	28.7000	+19.087%	23	33	-64.460%
2025-06-23	24.1000	24.1000	24.1000	24.1000	0.000%	10	10	-57.676%