Dark

DXCM20260918C80
DXCM Sep 18 2026 80.00 Call (DXCM260918C00080000)
option OPRA

EOD

Jun 29, 2026

2.55+2.000%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.8500	2.8500	2.5500	2.5500	+2.000%	3	1,002	0.000%
2026-06-25	2.8000	2.8000	2.5000	2.5000	-3.846%	29	1,005	+2.000%
2026-06-24	3.0700	3.4000	2.6000	2.6000	-13.333%	10	993	-1.923%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+15.385%	1	993	-15.000%
2026-06-22	3.0000	3.0000	2.5500	2.6000	-33.333%	33	993	-1.923%
2026-06-18	4.2100	4.2100	3.8000	3.9000	-7.583%	16	964	-34.615%
2026-06-17	4.2300	4.2300	4.2200	4.2200	-8.261%	3	964	-39.573%
2026-06-16	4.3000	4.6000	4.3000	4.6000	-4.167%	24	964	-44.565%
2026-06-15	4.7000	4.8600	4.7000	4.8000	-18.644%	10	956	-46.875%
2026-06-11	5.3900	6.3200	5.3900	5.9000	+3.509%	12	954	-56.780%
2026-06-10	7.4500	7.5000	5.7000	5.7000	-15.929%	29	952	-55.263%
2026-06-09	6.7800	6.7800	6.7800	6.7800	+0.148%	2	931	-62.389%
2026-06-08	6.4300	7.2500	6.4300	6.7700	+37.045%	63	931	-62.334%
2026-06-05	4.9400	4.9400	4.9400	4.9400	+9.778%	1	929	-48.381%
2026-06-03	4.7000	4.7000	4.5000	4.5000	-10.000%	2	929	-43.333%
2026-06-02	5.0900	5.0900	5.0000	5.0000	-19.225%	4	929	-49.000%
2026-06-01	6.5200	6.5200	6.1900	6.1900	+21.373%	12	928	-58.805%
2026-05-29	4.7000	5.1000	4.7000	5.1000	+18.605%	23	923	-50.000%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+7.500%	1	922	-40.698%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	921	-36.250%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-6.818%	1	921	-37.805%
2026-05-22	4.2700	4.5000	4.2700	4.4000	+5.263%	29	901	-42.045%
2026-05-21	4.1000	4.3000	3.7600	4.1800	+1.951%	17	902	-38.995%
2026-05-20	2.7000	4.1000	2.7000	4.1000	+64.000%	56	902	-37.805%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+47.059%	1	871	+2.000%
2026-05-15	1.7000	1.7000	1.7000	1.7000	+18.056%	2	871	+50.000%
2026-05-06	1.4400	1.4400	1.4400	1.4400	-3.356%	1	871	+77.083%
2026-05-04	1.4900	1.4900	1.4900	1.4900	-12.353%	1	871	+71.141%
2026-05-01	1.6000	2.0000	1.6000	1.7000	-8.108%	89	828	+50.000%
2026-04-30	1.5000	1.9000	1.5000	1.8500	+42.308%	13	828	+37.838%
2026-04-29	1.5000	1.5000	1.3000	1.3000	-23.529%	68	835	+96.154%
2026-04-28	2.0500	2.0500	1.7000	1.7000	-22.727%	17	767	+50.000%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+4.762%	27	750	+15.909%
2026-04-24	2.2000	2.2000	2.1000	2.1000	-17.647%	27	723	+21.429%
2026-04-23	2.5500	2.5500	2.5500	2.5500	-1.923%	1	703	0.000%
2026-04-22	2.7000	2.7000	2.6000	2.6000	-3.704%	4	702	-1.923%
2026-04-21	2.7500	2.7500	2.7000	2.7000	-8.475%	3	697	-5.556%
2026-04-20	2.9500	2.9500	2.9500	2.9500	+20.408%	1	696	-13.559%
2026-04-17	2.6500	2.6500	2.4500	2.4500	+11.364%	4	696	+4.082%
2026-04-16	2.5500	2.5500	2.2000	2.2000	-18.519%	6	695	+15.909%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-25.000%	1	693	-5.556%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+30.909%	5	693	-29.167%
2026-04-07	2.7500	2.7500	2.7500	2.7500	+0.365%	5	693	-7.273%
2026-04-06	2.7400	2.7400	2.7400	2.7400	-8.667%	2	693	-6.934%
2026-03-31	2.7000	3.0000	2.7000	3.0000	+13.208%	3	693	-15.000%
2026-03-30	2.6000	2.6500	2.6000	2.6500	-32.051%	15	693	-3.774%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-10.550%	5	678	-34.615%
2026-03-23	4.3600	4.3600	4.3600	4.3600	-5.217%	1	678	-41.514%
2026-03-19	4.8000	4.8000	4.6000	4.6000	-4.167%	9	678	-44.565%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-22.581%	1	672	-46.875%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+6.164%	1	671	-58.871%
2026-02-13	5.8400	5.8400	5.8400	5.8400	-26.076%	1	672	-56.336%
2026-01-30	7.9000	7.9000	7.9000	7.9000	-3.423%	2	672	-67.722%
2026-01-28	8.1800	8.1800	8.1800	8.1800	+0.245%	4	670	-68.826%
2026-01-23	8.1600	8.1600	8.1600	8.1600	+2.000%	1	674	-68.750%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+17.647%	1	674	-68.125%
2026-01-15	7.0000	7.0000	6.8000	6.8000	+1.493%	4	674	-62.500%
2026-01-13	8.0000	8.0000	6.7000	6.7000	-6.944%	8	672	-61.940%
2026-01-12	7.2000	7.2000	7.2000	7.2000	+14.286%	1	669	-64.583%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-10.638%	1	669	-59.524%
2025-12-11	7.0500	7.0500	7.0500	7.0500	+41.000%	1	668	-63.830%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+27.551%	5	668	-49.000%
2025-11-12	3.9200	3.9200	3.9200	3.9200	+2.618%	5	673	-34.949%
2025-11-11	3.5000	3.8200	3.5000	3.8200	+9.143%	3	673	-33.246%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-5.405%	1	670	-27.143%
2025-11-06	3.7000	3.7000	3.7000	3.7000	-2.632%	1	669	-31.081%
2025-11-05	3.8000	3.8000	3.8000	3.8000	-26.923%	2	668	-32.895%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+13.043%	2	666	-50.962%
2025-10-31	4.5000	4.6000	4.0000	4.6000	-53.061%	35	666	-44.565%
2025-10-30	9.4000	9.8000	9.4000	9.8000	+11.364%	3	652	-73.980%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+9.317%	1	651	-71.023%
2025-10-17	8.0500	8.0500	8.0500	8.0500	+0.625%	2	651	-68.323%
2025-10-16	8.0000	8.1000	8.0000	8.0000	0.000%	33	651	-68.125%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-6.977%	4	624	-68.125%
2025-10-14	9.0000	9.0000	8.6000	8.6000	+0.585%	6	627	-70.349%
2025-10-10	8.5500	8.5500	8.5500	8.5500	-1.724%	2	630	-70.175%
2025-10-09	9.3500	9.3500	8.7000	8.7000	+4.819%	4	628	-70.690%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-2.353%	5	628	-69.277%
2025-10-03	8.6000	8.7000	8.5000	8.5000	+21.429%	98	633	-70.000%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+7.692%	2	543	-63.571%
2025-10-01	7.5000	7.5000	6.5000	6.5000	-24.419%	6	541	-60.769%
2025-09-24	8.7000	8.7000	8.6000	8.6000	-9.187%	4	535	-70.349%
2025-09-22	8.1000	9.4700	8.1000	9.4700	+15.488%	3	531	-73.073%
2025-09-19	9.0000	9.0000	8.2000	8.2000	-33.871%	13	528	-68.902%
2025-09-15	13.4500	13.4500	12.4000	12.4000	+14.815%	2	519	-79.435%
2025-09-10	10.8000	10.8000	10.8000	10.8000	-23.404%	3	518	-76.389%
2025-09-04	14.1000	14.1000	14.1000	14.1000	+1.293%	1	515	-81.915%
2025-09-03	13.9200	13.9200	13.9200	13.9200	-8.179%	1	515	-81.681%
2025-08-20	15.1600	15.1600	15.1600	15.1600	+9.065%	5	515	-83.179%
2025-08-12	13.9000	13.9000	13.9000	13.9000	+2.963%	4	515	-81.655%
2025-08-11	13.5000	13.5000	13.5000	13.5000	+11.570%	5	511	-81.111%
2025-08-05	12.1000	12.1000	12.1000	12.1000	-8.333%	1	511	-78.926%
2025-08-04	13.3000	13.3000	13.2000	13.2000	-12.000%	8	510	-80.682%
2025-08-01	15.1000	15.1000	14.6100	15.0000	0.000%	502	502	-83.000%