Dark

DXCM20260918C70
DXCM Sep 18 2026 70.00 Call (DXCM260918C00070000)
option OPRA

EOD

Aug 13, 2026

21.54+1.365%(+0.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.6000	21.6000	21.5400	21.5400	+1.365%	6	228	0.000%
2026-08-12	21.2500	21.2500	21.2500	21.2500	+24.633%	1	231	+1.365%
2026-08-10	16.0900	17.0500	16.0900	17.0500	+14.892%	3	231	+26.334%
2026-08-07	14.2500	14.8400	14.2500	14.8400	+7.458%	2	230	+45.148%
2026-08-05	14.3000	14.3000	13.6000	13.8100	-23.278%	4	230	+55.974%
2026-08-04	18.0000	18.0000	18.0000	18.0000	+3.152%	1	232	+19.667%
2026-08-03	17.5600	17.5600	16.9000	17.4500	+21.181%	8	233	+23.438%
2026-07-31	12.0000	15.5000	12.0000	14.4000	+89.474%	81	232	+49.583%
2026-07-30	7.6000	7.6000	7.6000	7.6000	-13.143%	2	257	+183.421%
2026-07-29	8.6500	8.7500	8.6500	8.7500	+10.063%	4	255	+146.171%
2026-07-27	7.9200	7.9500	7.9200	7.9500	-20.500%	3	257	+170.943%
2026-07-17	10.0800	10.2000	9.9000	10.0000	+21.655%	69	255	+115.400%
2026-07-15	8.2200	8.2200	8.2200	8.2200	-9.171%	3	273	+162.044%
2026-07-13	9.1000	9.1000	9.0500	9.0500	+29.286%	12	270	+138.011%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-14.425%	1	279	+207.714%
2026-07-07	8.1000	8.1800	8.1000	8.1800	+34.098%	4	279	+163.325%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+17.308%	1	279	+253.115%
2026-07-01	5.3000	5.3700	5.2000	5.2000	+6.122%	6	279	+314.231%
2026-06-30	5.2500	5.3500	4.9000	4.9000	-15.952%	9	278	+339.592%
2026-06-25	5.7000	5.9800	5.7000	5.8300	-13.885%	5	278	+269.468%
2026-06-24	6.7000	6.7700	6.7000	6.7700	+12.646%	3	279	+218.168%
2026-06-23	6.0800	6.0800	6.0100	6.0100	+0.167%	4	282	+258.403%
2026-06-22	7.1000	7.1000	6.0000	6.0000	-27.449%	26	281	+259.000%
2026-06-18	8.2700	8.2700	8.2700	8.2700	-5.052%	1	273	+160.459%
2026-06-17	8.7100	8.7100	8.7100	8.7100	-6.445%	1	273	+147.302%
2026-06-16	9.4900	9.4900	9.2800	9.3100	-5.578%	8	273	+131.364%
2026-06-15	9.8600	9.8600	9.8600	9.8600	-0.905%	1	273	+118.458%
2026-06-12	10.0000	10.0000	9.9100	9.9500	-16.387%	3	272	+116.482%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-4.800%	2	272	+81.008%
2026-06-08	10.5000	12.5000	10.5000	12.5000	+45.349%	77	274	+72.320%
2026-06-04	9.8300	9.8300	8.6000	8.6000	-6.011%	4	349	+150.465%
2026-06-03	9.1500	9.1500	9.1500	9.1500	+1.667%	2	347	+135.410%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+2.273%	2	347	+139.333%
2026-05-28	7.4500	8.8000	7.4500	8.8000	+12.102%	7	347	+144.773%
2026-05-27	7.6000	7.8500	7.6000	7.8500	+3.289%	7	345	+174.395%
2026-05-26	7.6000	7.6000	7.6000	7.6000	-20.000%	1	346	+183.421%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+19.497%	1	345	+126.737%
2026-05-21	8.0000	8.0000	7.6000	7.9500	-4.790%	12	345	+170.943%
2026-05-20	5.7000	8.3500	5.7000	8.3500	+49.374%	187	345	+157.964%
2026-05-19	5.6600	5.6600	5.5000	5.5900	+86.333%	14	172	+285.331%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+7.143%	3	172	+618.000%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-15.152%	20	172	+669.286%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-6.250%	10	152	+552.727%
2026-05-07	3.5400	3.5400	3.5200	3.5200	+10.000%	38	142	+511.932%
2026-05-06	3.5000	3.5000	3.2000	3.2000	+3.226%	15	142	+573.125%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-8.824%	3	139	+594.839%
2026-05-01	4.2000	4.2000	3.4000	3.4000	-11.917%	4	133	+533.529%
2026-04-30	3.4000	3.8600	3.4000	3.8600	+24.919%	28	133	+458.031%
2026-04-29	3.1000	3.1000	3.0900	3.0900	-29.773%	5	123	+597.087%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+4.762%	3	123	+389.545%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-20.755%	1	123	+412.857%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+0.952%	9	123	+306.415%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-13.079%	1	123	+310.286%
2026-04-10	6.0400	6.0400	6.0400	6.0400	-8.485%	1	122	+256.623%
2026-04-09	6.2900	6.6000	6.2900	6.6000	+28.655%	11	121	+226.364%
2026-03-30	5.1500	5.1500	5.1300	5.1300	-58.122%	2	132	+319.883%
2026-02-27	12.2500	12.2500	12.2500	12.2500	+22.500%	2	133	+75.837%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-22.481%	1	132	+115.400%
2026-01-30	12.9000	12.9000	12.9000	12.9000	0.000%	3	132	+66.977%
2026-01-29	12.9000	12.9000	12.9000	12.9000	-6.657%	3	135	+66.977%
2026-01-22	13.8200	13.8200	13.8200	13.8200	+14.879%	1	138	+55.861%
2026-01-21	12.0300	12.0300	12.0300	12.0300	+7.411%	1	137	+79.052%
2026-01-15	11.2000	11.2000	11.2000	11.2000	-6.355%	3	138	+92.321%
2026-01-14	11.9600	11.9600	11.9600	11.9600	+3.550%	1	132	+80.100%
2026-01-13	11.5500	11.5500	11.5500	11.5500	-8.406%	1	132	+86.494%
2026-01-12	10.5000	12.6100	10.5000	12.6100	+29.333%	4	132	+70.817%
2026-01-09	9.7500	9.7500	9.7500	9.7500	-0.510%	2	134	+120.923%
2026-01-05	9.8000	9.8000	9.8000	9.8000	+3.704%	6	126	+119.796%
2026-01-02	9.4500	9.4500	9.4500	9.4500	+3.846%	1	126	+127.937%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-10.784%	2	126	+136.703%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-0.971%	2	126	+111.176%
2025-12-22	10.3000	10.3000	10.3000	10.3000	+8.421%	1	127	+109.126%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+3.261%	2	127	+126.737%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-15.596%	2	127	+134.130%
2025-12-11	10.9000	10.9000	10.9000	10.9000	+28.235%	2	126	+97.615%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+2.781%	1	126	+153.412%
2025-11-26	8.2700	8.2700	8.2700	8.2700	+11.757%	1	125	+160.459%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-1.333%	2	125	+191.081%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+7.143%	3	125	+187.200%
2025-11-18	7.0000	7.0000	7.0000	7.0000	+9.375%	1	125	+207.714%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+1.426%	2	124	+236.563%
2025-11-11	6.2000	6.3100	6.2000	6.3100	+35.118%	2	126	+241.363%
2025-11-07	4.6700	4.6700	4.6700	4.6700	-27.031%	1	125	+361.242%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-7.246%	2	126	+236.563%
2025-11-04	6.9000	6.9000	6.9000	6.9000	+9.524%	1	124	+212.174%
2025-10-31	7.0600	7.0600	6.3000	6.3000	-52.273%	5	124	+241.905%
2025-10-30	13.0000	13.5000	13.0000	13.2000	-5.714%	11	123	+63.182%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-5.405%	1	115	+53.857%
2025-10-22	14.8000	14.8000	14.8000	14.8000	+17.460%	1	115	+45.541%
2025-10-20	12.6000	12.6000	12.6000	12.6000	+10.526%	1	114	+70.952%
2025-10-10	11.3000	11.4000	11.3000	11.4000	-11.969%	51	113	+88.947%
2025-10-09	13.2000	13.2000	12.9000	12.9500	+12.609%	7	71	+66.332%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-6.958%	1	74	+87.304%
2025-10-06	12.1500	12.3600	12.1500	12.3600	+7.478%	8	74	+74.272%
2025-10-02	10.5000	11.5000	10.5000	11.5000	-2.954%	7	73	+87.304%
2025-09-26	12.4000	12.4000	11.8500	11.8500	-4.435%	4	66	+81.772%
2025-09-24	12.6000	12.6000	12.3000	12.4000	-6.767%	62	64	+73.710%
2025-09-23	13.3000	13.3000	13.3000	13.3000	+7.258%	1	7	+61.955%
2025-09-19	12.9000	14.3000	12.4000	12.4000	-41.232%	6	8	+73.710%
2025-09-04	21.1000	21.1000	21.1000	21.1000	+14.674%	3	2	+2.085%
2025-08-25	18.4000	18.4000	18.4000	18.4000	-14.419%	1	5	+17.065%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-24.296%	2	5	+0.186%
2025-07-28	28.4000	28.4000	28.4000	28.4000	+6.367%	1	3	-24.155%
2025-07-24	26.7000	26.7000	26.7000	26.7000	0.000%	2	2	-19.326%