Dark

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

EOD

Jun 25, 2026

5.83-13.885%(-0.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	5.7000	5.9800	5.7000	5.8300	-13.885%	5	278	0.000%
2026-06-24	6.7000	6.7700	6.7000	6.7700	+12.646%	3	279	-13.885%
2026-06-23	6.0800	6.0800	6.0100	6.0100	+0.167%	4	282	-2.995%
2026-06-22	7.1000	7.1000	6.0000	6.0000	-27.449%	26	281	-2.833%
2026-06-18	8.2700	8.2700	8.2700	8.2700	-5.052%	1	273	-29.504%
2026-06-17	8.7100	8.7100	8.7100	8.7100	-6.445%	1	273	-33.065%
2026-06-16	9.4900	9.4900	9.2800	9.3100	-5.578%	8	273	-37.379%
2026-06-15	9.8600	9.8600	9.8600	9.8600	-0.905%	1	273	-40.872%
2026-06-12	10.0000	10.0000	9.9100	9.9500	-16.387%	3	272	-41.407%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-4.800%	2	272	-51.008%
2026-06-08	10.5000	12.5000	10.5000	12.5000	+45.349%	77	274	-53.360%
2026-06-04	9.8300	9.8300	8.6000	8.6000	-6.011%	4	349	-32.209%
2026-06-03	9.1500	9.1500	9.1500	9.1500	+1.667%	2	347	-36.284%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+2.273%	2	347	-35.222%
2026-05-28	7.4500	8.8000	7.4500	8.8000	+12.102%	7	347	-33.750%
2026-05-27	7.6000	7.8500	7.6000	7.8500	+3.289%	7	345	-25.732%
2026-05-26	7.6000	7.6000	7.6000	7.6000	-20.000%	1	346	-23.289%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+19.497%	1	345	-38.632%
2026-05-21	8.0000	8.0000	7.6000	7.9500	-4.790%	12	345	-26.667%
2026-05-20	5.7000	8.3500	5.7000	8.3500	+49.374%	187	345	-30.180%
2026-05-19	5.6600	5.6600	5.5000	5.5900	+86.333%	14	172	+4.293%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+7.143%	3	172	+94.333%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-15.152%	20	172	+108.214%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-6.250%	10	152	+76.667%
2026-05-07	3.5400	3.5400	3.5200	3.5200	+10.000%	38	142	+65.625%
2026-05-06	3.5000	3.5000	3.2000	3.2000	+3.226%	15	142	+82.188%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-8.824%	3	139	+88.065%
2026-05-01	4.2000	4.2000	3.4000	3.4000	-11.917%	4	133	+71.471%
2026-04-30	3.4000	3.8600	3.4000	3.8600	+24.919%	28	133	+51.036%
2026-04-29	3.1000	3.1000	3.0900	3.0900	-29.773%	5	123	+88.673%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+4.762%	3	123	+32.500%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-20.755%	1	123	+38.810%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+0.952%	9	123	+10.000%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-13.079%	1	123	+11.048%
2026-04-10	6.0400	6.0400	6.0400	6.0400	-8.485%	1	122	-3.477%
2026-04-09	6.2900	6.6000	6.2900	6.6000	+28.655%	11	121	-11.667%
2026-03-30	5.1500	5.1500	5.1300	5.1300	-58.122%	2	132	+13.645%
2026-02-27	12.2500	12.2500	12.2500	12.2500	+22.500%	2	133	-52.408%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-22.481%	1	132	-41.700%
2026-01-30	12.9000	12.9000	12.9000	12.9000	0.000%	3	132	-54.806%
2026-01-29	12.9000	12.9000	12.9000	12.9000	-6.657%	3	135	-54.806%
2026-01-22	13.8200	13.8200	13.8200	13.8200	+14.879%	1	138	-57.815%
2026-01-21	12.0300	12.0300	12.0300	12.0300	+7.411%	1	137	-51.538%
2026-01-15	11.2000	11.2000	11.2000	11.2000	-6.355%	3	138	-47.946%
2026-01-14	11.9600	11.9600	11.9600	11.9600	+3.550%	1	132	-51.254%
2026-01-13	11.5500	11.5500	11.5500	11.5500	-8.406%	1	132	-49.524%
2026-01-12	10.5000	12.6100	10.5000	12.6100	+29.333%	4	132	-53.767%
2026-01-09	9.7500	9.7500	9.7500	9.7500	-0.510%	2	134	-40.205%
2026-01-05	9.8000	9.8000	9.8000	9.8000	+3.704%	6	126	-40.510%
2026-01-02	9.4500	9.4500	9.4500	9.4500	+3.846%	1	126	-38.307%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-10.784%	2	126	-35.934%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-0.971%	2	126	-42.843%
2025-12-22	10.3000	10.3000	10.3000	10.3000	+8.421%	1	127	-43.398%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+3.261%	2	127	-38.632%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-15.596%	2	127	-36.630%
2025-12-11	10.9000	10.9000	10.9000	10.9000	+28.235%	2	126	-46.514%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+2.781%	1	126	-31.412%
2025-11-26	8.2700	8.2700	8.2700	8.2700	+11.757%	1	125	-29.504%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-1.333%	2	125	-21.216%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+7.143%	3	125	-22.267%
2025-11-18	7.0000	7.0000	7.0000	7.0000	+9.375%	1	125	-16.714%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+1.426%	2	124	-8.906%
2025-11-11	6.2000	6.3100	6.2000	6.3100	+35.118%	2	126	-7.607%
2025-11-07	4.6700	4.6700	4.6700	4.6700	-27.031%	1	125	+24.839%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-7.246%	2	126	-8.906%
2025-11-04	6.9000	6.9000	6.9000	6.9000	+9.524%	1	124	-15.507%
2025-10-31	7.0600	7.0600	6.3000	6.3000	-52.273%	5	124	-7.460%
2025-10-30	13.0000	13.5000	13.0000	13.2000	-5.714%	11	123	-55.833%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-5.405%	1	115	-58.357%
2025-10-22	14.8000	14.8000	14.8000	14.8000	+17.460%	1	115	-60.608%
2025-10-20	12.6000	12.6000	12.6000	12.6000	+10.526%	1	114	-53.730%
2025-10-10	11.3000	11.4000	11.3000	11.4000	-11.969%	51	113	-48.860%
2025-10-09	13.2000	13.2000	12.9000	12.9500	+12.609%	7	71	-54.981%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-6.958%	1	74	-49.304%
2025-10-06	12.1500	12.3600	12.1500	12.3600	+7.478%	8	74	-52.832%
2025-10-02	10.5000	11.5000	10.5000	11.5000	-2.954%	7	73	-49.304%
2025-09-26	12.4000	12.4000	11.8500	11.8500	-4.435%	4	66	-50.802%
2025-09-24	12.6000	12.6000	12.3000	12.4000	-6.767%	62	64	-52.984%
2025-09-23	13.3000	13.3000	13.3000	13.3000	+7.258%	1	7	-56.165%
2025-09-19	12.9000	14.3000	12.4000	12.4000	-41.232%	6	8	-52.984%
2025-09-04	21.1000	21.1000	21.1000	21.1000	+14.674%	3	2	-72.370%
2025-08-25	18.4000	18.4000	18.4000	18.4000	-14.419%	1	5	-68.315%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-24.296%	2	5	-72.884%
2025-07-28	28.4000	28.4000	28.4000	28.4000	+6.367%	1	3	-79.472%
2025-07-24	26.7000	26.7000	26.7000	26.7000	0.000%	2	2	-78.165%