Dark

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

EOD

Aug 12, 2026

16.27+8.467%(+1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	14.6800	16.2700	14.6800	16.2700	+8.467%	2	607	0.000%
2026-08-11	15.0000	15.0000	15.0000	15.0000	+8.696%	2	608	+8.467%
2026-08-10	11.5800	13.8000	11.5800	13.8000	+33.981%	15	608	+17.899%
2026-08-07	10.3000	10.3000	10.3000	10.3000	+8.307%	1	620	+57.961%
2026-08-05	10.8600	10.8600	9.5000	9.5100	-28.496%	6	620	+71.083%
2026-08-04	13.4000	13.4000	13.3000	13.3000	+3.502%	7	621	+22.331%
2026-08-03	12.0000	12.8500	12.0000	12.8500	+24.757%	44	621	+26.615%
2026-07-31	9.8000	11.2700	9.3100	10.3000	+96.190%	33	633	+57.961%
2026-07-30	6.2000	6.2000	4.6000	5.2500	-10.866%	15	630	+209.905%
2026-07-29	5.8900	5.8900	5.8900	5.8900	0.000%	2	633	+176.231%
2026-07-28	6.0000	6.0000	5.6500	5.8900	+17.565%	4	631	+176.231%
2026-07-27	5.0100	5.0200	5.0100	5.0100	+29.124%	5	631	+224.750%
2026-07-23	3.8900	3.8900	3.8800	3.8800	-3.000%	12	631	+319.330%
2026-07-22	5.2000	5.2000	4.0000	4.0000	-34.426%	4	633	+306.750%
2026-07-21	6.1000	6.1000	6.1000	6.1000	-8.955%	1	633	+166.721%
2026-07-20	6.9900	7.1000	6.7000	6.7000	-3.736%	13	633	+142.836%
2026-07-17	6.9600	6.9600	6.9600	6.9600	-9.610%	1	633	+133.764%
2026-07-16	8.5900	8.5900	7.7000	7.7000	+62.105%	4	633	+111.299%
2026-07-15	4.7500	4.7500	4.7500	4.7500	-19.492%	2	630	+242.526%
2026-07-14	6.3000	6.3000	5.7900	5.9000	-7.233%	9	632	+175.763%
2026-07-13	6.6600	6.7100	6.3600	6.3600	+2.581%	5	636	+155.818%
2026-07-10	5.9000	6.2000	5.8800	6.2000	+33.047%	5	636	+162.419%
2026-07-09	4.6600	4.6600	4.6600	4.6600	-14.808%	2	638	+249.142%
2026-07-08	5.4700	5.4700	5.4700	5.4700	-4.035%	1	638	+197.441%
2026-07-07	5.9500	5.9500	4.9000	5.7000	+16.803%	19	638	+185.439%
2026-07-06	4.1000	4.9500	4.1000	4.8800	+7.018%	17	636	+233.402%
2026-07-02	3.8000	4.5600	3.8000	4.5600	+30.286%	8	616	+256.798%
2026-07-01	3.8000	3.8000	3.5000	3.5000	0.000%	5	616	+364.857%
2026-06-30	4.1000	4.1000	3.5000	3.5000	-14.634%	3	614	+364.857%
2026-06-29	4.0500	4.2500	4.0400	4.1000	-4.651%	10	613	+296.829%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-4.444%	1	605	+278.372%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-4.051%	20	605	+261.556%
2026-06-24	4.6900	4.6900	4.6900	4.6900	+9.070%	1	625	+246.908%
2026-06-23	4.4400	4.4400	4.3000	4.3000	+5.651%	3	626	+278.372%
2026-06-22	4.6000	4.6000	3.9000	4.0700	-29.340%	24	625	+299.754%
2026-06-18	6.1000	6.7000	5.7600	5.7600	+4.727%	8	604	+182.465%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-17.293%	3	604	+195.818%
2026-06-16	6.9100	6.9100	6.6300	6.6500	-3.623%	8	604	+144.662%
2026-06-15	7.5000	7.5000	6.9000	6.9000	-1.429%	16	607	+135.797%
2026-06-12	8.3500	8.3500	7.0000	7.0000	-3.315%	13	616	+132.429%
2026-06-11	7.9400	7.9400	7.0000	7.2400	-13.810%	20	607	+124.724%
2026-06-10	10.4000	10.4000	8.4000	8.4000	-16.000%	21	623	+93.690%
2026-06-09	9.1300	10.1300	9.1300	10.0000	+7.296%	13	619	+62.700%
2026-06-08	9.5000	9.5000	9.2200	9.3200	+25.946%	9	619	+74.571%
2026-06-05	7.5000	7.5000	7.2600	7.4000	-1.333%	6	618	+119.865%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+12.108%	2	614	+116.933%
2026-06-03	6.5700	6.6900	6.5700	6.6900	-10.561%	3	614	+143.199%
2026-06-02	7.0300	7.4800	7.0300	7.4800	-5.316%	6	613	+117.513%
2026-06-01	7.4000	7.9000	7.4000	7.9000	+12.857%	4	614	+105.949%
2026-05-29	6.6800	7.0000	6.6800	7.0000	+17.057%	3	616	+132.429%
2026-05-28	5.6500	5.9800	5.6500	5.9800	+7.748%	4	618	+172.074%
2026-05-27	5.5000	5.5500	5.5000	5.5500	-15.653%	3	618	+193.153%
2026-05-22	6.5000	6.6000	6.5000	6.5800	+10.961%	23	618	+147.264%
2026-05-21	5.7000	5.9300	5.4600	5.9300	-4.045%	526	839	+174.368%
2026-05-20	4.0000	6.1800	3.9300	6.1800	+58.462%	358	839	+163.269%
2026-05-19	4.0000	4.0000	3.7000	3.9000	+22.642%	159	357	+317.179%
2026-05-18	3.0700	3.1800	3.0000	3.1800	+30.864%	11	357	+411.635%
2026-05-15	2.3000	2.6000	2.3000	2.4300	+38.068%	19	357	+569.547%
2026-05-14	1.7600	1.7600	1.7600	1.7600	-14.146%	1	362	+824.432%
2026-05-12	2.0500	2.0500	2.0500	2.0500	+15.819%	3	366	+693.659%
2026-05-11	1.7700	1.7700	1.7700	1.7700	-23.043%	1	366	+819.209%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-19.298%	1	366	+607.391%
2026-05-01	2.8000	3.0000	2.8000	2.8500	+7.547%	4	366	+470.877%
2026-04-30	2.2500	2.6500	2.2500	2.6500	+47.222%	42	366	+513.962%
2026-04-29	2.3000	2.3000	1.8000	1.8000	-43.750%	11	336	+803.889%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-15.789%	1	327	+408.438%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-9.524%	1	327	+328.158%
2026-04-20	4.3000	4.3000	4.2000	4.2000	+20.000%	3	327	+287.381%
2026-04-17	3.6000	3.6000	3.5000	3.5000	+12.903%	11	327	+364.857%
2026-04-16	4.2000	4.2000	3.1000	3.1000	-3.125%	5	317	+424.839%
2026-04-15	3.9000	3.9000	3.2000	3.2000	-13.514%	8	316	+408.438%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-13.349%	1	317	+339.730%
2026-04-10	4.4900	4.4900	4.2700	4.2700	-14.600%	3	318	+281.030%
2026-04-09	4.8000	5.0000	4.8000	5.0000	+8.696%	20	317	+225.400%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+15.000%	1	317	+253.696%
2026-04-07	3.9000	4.0000	3.9000	4.0000	-2.439%	10	317	+306.750%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+5.128%	1	312	+296.829%
2026-03-30	3.9000	3.9000	3.9000	3.9000	-37.097%	1	312	+317.179%
2026-03-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	312	+162.419%
2026-03-19	6.6000	6.6000	6.2000	6.2000	+0.813%	41	312	+162.419%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+2.500%	1	287	+164.553%
2026-03-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	287	+171.167%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-7.692%	56	286	+171.167%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-18.750%	1	263	+150.308%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-15.789%	2	262	+103.375%
2026-02-26	9.5000	9.5000	9.5000	9.5000	-1.042%	3	260	+71.263%
2026-02-24	9.2100	9.6000	9.2100	9.6000	+8.475%	4	260	+69.479%
2026-02-18	8.8500	8.8500	8.8500	8.8500	+8.059%	1	257	+83.842%
2026-02-17	8.1900	8.1900	8.1900	8.1900	+5.951%	5	257	+98.657%
2026-02-13	7.7300	7.7300	7.7300	7.7300	+4.743%	1	260	+110.479%
2026-02-11	7.3900	7.3900	7.3800	7.3800	-30.047%	67	260	+120.461%
2026-01-28	10.4800	10.5500	10.4800	10.5500	+3.229%	12	193	+54.218%
2026-01-23	10.2200	10.2200	10.2200	10.2200	+9.892%	1	200	+59.198%
2026-01-20	10.5000	10.5000	9.3000	9.3000	+1.087%	15	199	+74.946%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+6.977%	4	188	+76.848%
2026-01-12	8.6000	8.6000	8.6000	8.6000	-5.495%	10	184	+89.186%
2026-01-06	9.1000	9.1000	9.1000	9.1000	+22.312%	1	174	+78.791%
2026-01-02	7.4400	7.4400	7.4400	7.4400	-5.823%	1	175	+118.683%
2025-12-26	7.9000	7.9000	7.9000	7.9000	+0.765%	1	175	+105.949%
2025-12-15	7.8400	7.8400	7.8400	7.8400	-4.507%	2	175	+107.526%
2025-12-10	8.2100	8.2100	8.2100	8.2100	+5.527%	1	177	+98.173%
2025-12-05	7.7800	7.7800	7.7800	7.7800	+12.754%	1	178	+109.126%
2025-12-01	6.9000	6.9000	6.9000	6.9000	+20.841%	1	178	+135.797%
2025-11-13	6.0000	6.0000	5.7100	5.7100	+54.324%	15	178	+184.939%
2025-11-10	3.7000	3.7000	3.7000	3.7000	+5.714%	1	173	+339.730%
2025-11-07	4.4000	4.4000	3.5000	3.5000	-30.000%	108	173	+364.857%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-19.355%	27	227	+225.400%
2025-11-04	6.2000	6.2000	6.2000	6.2000	+6.897%	2	200	+162.419%
2025-10-31	6.5000	6.5000	4.9000	5.8000	-48.214%	94	202	+180.517%
2025-10-30	10.8500	11.3000	10.8500	11.2000	-6.667%	12	111	+45.268%
2025-10-23	12.0000	12.0000	12.0000	12.0000	+6.477%	7	104	+35.583%
2025-10-21	11.2700	11.2700	11.2700	11.2700	+6.321%	1	97	+44.366%
2025-10-14	10.5000	10.6000	10.5000	10.6000	+11.579%	5	99	+53.491%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-13.636%	105	103	+71.263%
2025-10-09	11.0000	11.0000	11.0000	11.0000	+4.762%	5	36	+47.909%
2025-10-03	10.5000	10.5000	10.5000	10.5000	+20.968%	10	36	+54.952%
2025-10-01	8.6800	8.6800	8.6800	8.6800	-15.400%	1	27	+87.442%
2025-09-19	10.8000	10.8000	10.2600	10.2600	-28.252%	3	26	+58.577%
2025-09-15	14.4000	14.4000	14.3000	14.3000	-17.341%	14	26	+13.776%
2025-09-04	17.3000	17.3000	17.3000	17.3000	+6.790%	1	15	-5.954%
2025-09-03	16.1000	16.2000	16.1000	16.2000	+18.248%	14	14	+0.432%
2025-08-29	13.8800	13.8800	13.7000	13.7000	+0.661%	9	8	+18.759%
2025-08-28	13.6100	13.6100	13.6100	13.6100	-9.267%	1	8	+19.544%
2025-08-26	15.0000	15.0000	15.0000	15.0000	+3.448%	2	6	+8.467%
2025-08-25	14.9900	14.9900	14.5000	14.5000	-18.676%	5	6	+12.207%
2025-08-20	17.8300	17.8300	17.8300	17.8300	+10.952%	1	2	-8.749%
2025-08-11	16.0700	16.0700	16.0700	16.0700	-1.893%	1	2	+1.245%
2025-08-08	16.3800	16.3800	16.3800	16.3800	0.000%	1	1	-0.672%