Dark

DXCM20260918C75
DXCM Sep 18 2026 75.00 Call (DXCM260918C00075000)
option OPRA

EOD

Jun 29, 2026

4.10-4.651%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0500	4.2500	4.0400	4.1000	-4.651%	10	613	0.000%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-4.444%	1	605	-4.651%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-4.051%	20	605	-8.889%
2026-06-24	4.6900	4.6900	4.6900	4.6900	+9.070%	1	625	-12.580%
2026-06-23	4.4400	4.4400	4.3000	4.3000	+5.651%	3	626	-4.651%
2026-06-22	4.6000	4.6000	3.9000	4.0700	-29.340%	24	625	+0.737%
2026-06-18	6.1000	6.7000	5.7600	5.7600	+4.727%	8	604	-28.819%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-17.293%	3	604	-25.455%
2026-06-16	6.9100	6.9100	6.6300	6.6500	-3.623%	8	604	-38.346%
2026-06-15	7.5000	7.5000	6.9000	6.9000	-1.429%	16	607	-40.580%
2026-06-12	8.3500	8.3500	7.0000	7.0000	-3.315%	13	616	-41.429%
2026-06-11	7.9400	7.9400	7.0000	7.2400	-13.810%	20	607	-43.370%
2026-06-10	10.4000	10.4000	8.4000	8.4000	-16.000%	21	623	-51.190%
2026-06-09	9.1300	10.1300	9.1300	10.0000	+7.296%	13	619	-59.000%
2026-06-08	9.5000	9.5000	9.2200	9.3200	+25.946%	9	619	-56.009%
2026-06-05	7.5000	7.5000	7.2600	7.4000	-1.333%	6	618	-44.595%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+12.108%	2	614	-45.333%
2026-06-03	6.5700	6.6900	6.5700	6.6900	-10.561%	3	614	-38.714%
2026-06-02	7.0300	7.4800	7.0300	7.4800	-5.316%	6	613	-45.187%
2026-06-01	7.4000	7.9000	7.4000	7.9000	+12.857%	4	614	-48.101%
2026-05-29	6.6800	7.0000	6.6800	7.0000	+17.057%	3	616	-41.429%
2026-05-28	5.6500	5.9800	5.6500	5.9800	+7.748%	4	618	-31.438%
2026-05-27	5.5000	5.5500	5.5000	5.5500	-15.653%	3	618	-26.126%
2026-05-22	6.5000	6.6000	6.5000	6.5800	+10.961%	23	618	-37.690%
2026-05-21	5.7000	5.9300	5.4600	5.9300	-4.045%	526	839	-30.860%
2026-05-20	4.0000	6.1800	3.9300	6.1800	+58.462%	358	839	-33.657%
2026-05-19	4.0000	4.0000	3.7000	3.9000	+22.642%	159	357	+5.128%
2026-05-18	3.0700	3.1800	3.0000	3.1800	+30.864%	11	357	+28.931%
2026-05-15	2.3000	2.6000	2.3000	2.4300	+38.068%	19	357	+68.724%
2026-05-14	1.7600	1.7600	1.7600	1.7600	-14.146%	1	362	+132.955%
2026-05-12	2.0500	2.0500	2.0500	2.0500	+15.819%	3	366	+100.000%
2026-05-11	1.7700	1.7700	1.7700	1.7700	-23.043%	1	366	+131.638%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-19.298%	1	366	+78.261%
2026-05-01	2.8000	3.0000	2.8000	2.8500	+7.547%	4	366	+43.860%
2026-04-30	2.2500	2.6500	2.2500	2.6500	+47.222%	42	366	+54.717%
2026-04-29	2.3000	2.3000	1.8000	1.8000	-43.750%	11	336	+127.778%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-15.789%	1	327	+28.125%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-9.524%	1	327	+7.895%
2026-04-20	4.3000	4.3000	4.2000	4.2000	+20.000%	3	327	-2.381%
2026-04-17	3.6000	3.6000	3.5000	3.5000	+12.903%	11	327	+17.143%
2026-04-16	4.2000	4.2000	3.1000	3.1000	-3.125%	5	317	+32.258%
2026-04-15	3.9000	3.9000	3.2000	3.2000	-13.514%	8	316	+28.125%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-13.349%	1	317	+10.811%
2026-04-10	4.4900	4.4900	4.2700	4.2700	-14.600%	3	318	-3.981%
2026-04-09	4.8000	5.0000	4.8000	5.0000	+8.696%	20	317	-18.000%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+15.000%	1	317	-10.870%
2026-04-07	3.9000	4.0000	3.9000	4.0000	-2.439%	10	317	+2.500%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+5.128%	1	312	0.000%
2026-03-30	3.9000	3.9000	3.9000	3.9000	-37.097%	1	312	+5.128%
2026-03-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	312	-33.871%
2026-03-19	6.6000	6.6000	6.2000	6.2000	+0.813%	41	312	-33.871%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+2.500%	1	287	-33.333%
2026-03-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	287	-31.667%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-7.692%	56	286	-31.667%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-18.750%	1	263	-36.923%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-15.789%	2	262	-48.750%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-1.042%	3	260	-56.842%
2026-02-24	9.2100	9.6000	9.2100	9.6000	+8.475%	4	260	-57.292%
2026-02-18	8.8500	8.8500	8.8500	8.8500	+8.059%	1	257	-53.672%
2026-02-17	8.1900	8.1900	8.1900	8.1900	+5.951%	5	257	-49.939%
2026-02-13	7.7300	7.7300	7.7300	7.7300	+4.743%	1	260	-46.960%
2026-02-11	7.3900	7.3900	7.3800	7.3800	-30.047%	67	260	-44.444%
2026-01-28	10.4800	10.5500	10.4800	10.5500	+3.229%	12	193	-61.137%
2026-01-23	10.2200	10.2200	10.2200	10.2200	+9.892%	1	200	-59.883%
2026-01-20	10.5000	10.5000	9.3000	9.3000	+1.087%	15	199	-55.914%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+6.977%	4	188	-55.435%
2026-01-12	8.6000	8.6000	8.6000	8.6000	-5.495%	10	184	-52.326%
2026-01-06	9.1000	9.1000	9.1000	9.1000	+22.312%	1	174	-54.945%
2026-01-02	7.4400	7.4400	7.4400	7.4400	-5.823%	1	175	-44.892%
2025-12-26	7.9000	7.9000	7.9000	7.9000	+0.765%	1	175	-48.101%
2025-12-15	7.8400	7.8400	7.8400	7.8400	-4.507%	2	175	-47.704%
2025-12-10	8.2100	8.2100	8.2100	8.2100	+5.527%	1	177	-50.061%
2025-12-05	7.7800	7.7800	7.7800	7.7800	+12.754%	1	178	-47.301%
2025-12-01	6.9000	6.9000	6.9000	6.9000	+20.841%	1	178	-40.580%
2025-11-13	6.0000	6.0000	5.7100	5.7100	+54.324%	15	178	-28.196%
2025-11-10	3.7000	3.7000	3.7000	3.7000	+5.714%	1	173	+10.811%
2025-11-07	4.4000	4.4000	3.5000	3.5000	-30.000%	108	173	+17.143%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-19.355%	27	227	-18.000%
2025-11-04	6.2000	6.2000	6.2000	6.2000	+6.897%	2	200	-33.871%
2025-10-31	6.5000	6.5000	4.9000	5.8000	-48.214%	94	202	-29.310%
2025-10-30	10.8500	11.3000	10.8500	11.2000	-6.667%	12	111	-63.393%
2025-10-23	12.0000	12.0000	12.0000	12.0000	+6.477%	7	104	-65.833%
2025-10-21	11.2700	11.2700	11.2700	11.2700	+6.321%	1	97	-63.620%
2025-10-14	10.5000	10.6000	10.5000	10.6000	+11.579%	5	99	-61.321%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-13.636%	105	103	-56.842%
2025-10-09	11.0000	11.0000	11.0000	11.0000	+4.762%	5	36	-62.727%
2025-10-03	10.5000	10.5000	10.5000	10.5000	+20.968%	10	36	-60.952%
2025-10-01	8.6800	8.6800	8.6800	8.6800	-15.400%	1	27	-52.765%
2025-09-19	10.8000	10.8000	10.2600	10.2600	-28.252%	3	26	-60.039%
2025-09-15	14.4000	14.4000	14.3000	14.3000	-17.341%	14	26	-71.329%
2025-09-04	17.3000	17.3000	17.3000	17.3000	+6.790%	1	15	-76.301%
2025-09-03	16.1000	16.2000	16.1000	16.2000	+18.248%	14	14	-74.691%
2025-08-29	13.8800	13.8800	13.7000	13.7000	+0.661%	9	8	-70.073%
2025-08-28	13.6100	13.6100	13.6100	13.6100	-9.267%	1	8	-69.875%
2025-08-26	15.0000	15.0000	15.0000	15.0000	+3.448%	2	6	-72.667%
2025-08-25	14.9900	14.9900	14.5000	14.5000	-18.676%	5	6	-71.724%
2025-08-20	17.8300	17.8300	17.8300	17.8300	+10.952%	1	2	-77.005%
2025-08-11	16.0700	16.0700	16.0700	16.0700	-1.893%	1	2	-74.487%
2025-08-08	16.3800	16.3800	16.3800	16.3800	0.000%	1	1	-74.969%