Dark

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

EOD

Aug 13, 2026

11.99+0.756%(+0.09)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.9800	11.9900	11.4200	11.9900	+0.756%	61	1,253	0.000%
2026-08-12	10.2900	12.0000	10.2000	11.9000	+14.423%	9	1,255	+0.756%
2026-08-11	10.8000	10.8000	10.4000	10.4000	+11.828%	4	1,255	+15.288%
2026-08-10	7.2000	9.7000	7.2000	9.3000	+29.707%	27	1,254	+28.925%
2026-08-07	7.1700	7.1700	7.1700	7.1700	+17.157%	1	1,272	+67.225%
2026-08-05	6.6800	6.6800	6.1200	6.1200	-29.655%	4	1,272	+95.915%
2026-08-04	9.6500	9.9000	8.7000	8.7000	-8.901%	84	1,273	+37.816%
2026-08-03	7.8000	10.0000	7.3000	9.5500	+31.724%	225	1,331	+25.550%
2026-07-31	4.2000	8.0000	4.2000	7.2500	+118.373%	286	1,421	+65.379%
2026-07-30	3.2000	3.5000	2.8200	3.3200	-14.872%	508	1,486	+261.145%
2026-07-29	3.4400	3.9000	3.3600	3.9000	+7.438%	134	1,086	+207.436%
2026-07-28	3.8000	3.8000	3.6300	3.6300	+16.720%	11	1,038	+230.303%
2026-07-27	3.0000	3.1200	3.0000	3.1100	+35.217%	6	1,037	+285.531%
2026-07-24	2.5400	2.5400	2.3000	2.3000	-6.122%	4	1,037	+421.304%
2026-07-23	2.3800	2.4800	2.1700	2.4500	-36.693%	45	1,035	+389.388%
2026-07-21	3.4000	4.0000	3.4000	3.8700	-8.941%	11	1,042	+209.819%
2026-07-20	4.6000	4.6000	4.2500	4.2500	-9.574%	15	1,041	+182.118%
2026-07-17	4.5700	4.7000	4.5000	4.7000	-16.071%	3	1,037	+155.106%
2026-07-16	4.9000	5.9300	4.9000	5.6000	+51.351%	37	1,036	+114.107%
2026-07-15	3.9500	3.9500	3.7000	3.7000	+1.370%	10	1,009	+224.054%
2026-07-14	3.8800	3.8800	3.4000	3.6500	-17.045%	12	1,008	+228.493%
2026-07-13	4.2000	4.4000	4.2000	4.4000	+14.883%	2	1,013	+172.500%
2026-07-10	4.0000	4.2000	3.8000	3.8300	+27.667%	21	1,014	+213.055%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,014	+299.667%
2026-07-08	3.4000	3.4000	3.4000	3.4000	-0.875%	4	1,015	+252.647%
2026-07-07	3.4200	3.4300	3.0000	3.4300	+16.271%	14	1,012	+249.563%
2026-07-06	2.7500	2.9500	2.7500	2.9500	+11.321%	5	999	+306.441%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+20.455%	2	1,004	+352.453%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+15.789%	3	1,004	+445.000%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-25.490%	2	1,004	+531.053%
2026-06-29	2.8500	2.8500	2.5500	2.5500	+2.000%	3	1,002	+370.196%
2026-06-25	2.8000	2.8000	2.5000	2.5000	-3.846%	29	1,005	+379.600%
2026-06-24	3.0700	3.4000	2.6000	2.6000	-13.333%	10	993	+361.154%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+15.385%	1	993	+299.667%
2026-06-22	3.0000	3.0000	2.5500	2.6000	-33.333%	33	993	+361.154%
2026-06-18	4.2100	4.2100	3.8000	3.9000	-7.583%	16	964	+207.436%
2026-06-17	4.2300	4.2300	4.2200	4.2200	-8.261%	3	964	+184.123%
2026-06-16	4.3000	4.6000	4.3000	4.6000	-4.167%	24	964	+160.652%
2026-06-15	4.7000	4.8600	4.7000	4.8000	-18.644%	10	956	+149.792%
2026-06-11	5.3900	6.3200	5.3900	5.9000	+3.509%	12	954	+103.220%
2026-06-10	7.4500	7.5000	5.7000	5.7000	-15.929%	29	952	+110.351%
2026-06-09	6.7800	6.7800	6.7800	6.7800	+0.148%	2	931	+76.844%
2026-06-08	6.4300	7.2500	6.4300	6.7700	+37.045%	63	931	+77.105%
2026-06-05	4.9400	4.9400	4.9400	4.9400	+9.778%	1	929	+142.713%
2026-06-03	4.7000	4.7000	4.5000	4.5000	-10.000%	2	929	+166.444%
2026-06-02	5.0900	5.0900	5.0000	5.0000	-19.225%	4	929	+139.800%
2026-06-01	6.5200	6.5200	6.1900	6.1900	+21.373%	12	928	+93.700%
2026-05-29	4.7000	5.1000	4.7000	5.1000	+18.605%	23	923	+135.098%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+7.500%	1	922	+178.837%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	921	+199.750%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-6.818%	1	921	+192.439%
2026-05-22	4.2700	4.5000	4.2700	4.4000	+5.263%	29	901	+172.500%
2026-05-21	4.1000	4.3000	3.7600	4.1800	+1.951%	17	902	+186.842%
2026-05-20	2.7000	4.1000	2.7000	4.1000	+64.000%	56	902	+192.439%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+47.059%	1	871	+379.600%
2026-05-15	1.7000	1.7000	1.7000	1.7000	+18.056%	2	871	+605.294%
2026-05-06	1.4400	1.4400	1.4400	1.4400	-3.356%	1	871	+732.639%
2026-05-04	1.4900	1.4900	1.4900	1.4900	-12.353%	1	871	+704.698%
2026-05-01	1.6000	2.0000	1.6000	1.7000	-8.108%	89	828	+605.294%
2026-04-30	1.5000	1.9000	1.5000	1.8500	+42.308%	13	828	+548.108%
2026-04-29	1.5000	1.5000	1.3000	1.3000	-23.529%	68	835	+822.308%
2026-04-28	2.0500	2.0500	1.7000	1.7000	-22.727%	17	767	+605.294%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+4.762%	27	750	+445.000%
2026-04-24	2.2000	2.2000	2.1000	2.1000	-17.647%	27	723	+470.952%
2026-04-23	2.5500	2.5500	2.5500	2.5500	-1.923%	1	703	+370.196%
2026-04-22	2.7000	2.7000	2.6000	2.6000	-3.704%	4	702	+361.154%
2026-04-21	2.7500	2.7500	2.7000	2.7000	-8.475%	3	697	+344.074%
2026-04-20	2.9500	2.9500	2.9500	2.9500	+20.408%	1	696	+306.441%
2026-04-17	2.6500	2.6500	2.4500	2.4500	+11.364%	4	696	+389.388%
2026-04-16	2.5500	2.5500	2.2000	2.2000	-18.519%	6	695	+445.000%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-25.000%	1	693	+344.074%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+30.909%	5	693	+233.056%
2026-04-07	2.7500	2.7500	2.7500	2.7500	+0.365%	5	693	+336.000%
2026-04-06	2.7400	2.7400	2.7400	2.7400	-8.667%	2	693	+337.591%
2026-03-31	2.7000	3.0000	2.7000	3.0000	+13.208%	3	693	+299.667%
2026-03-30	2.6000	2.6500	2.6000	2.6500	-32.051%	15	693	+352.453%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-10.550%	5	678	+207.436%
2026-03-23	4.3600	4.3600	4.3600	4.3600	-5.217%	1	678	+175.000%
2026-03-19	4.8000	4.8000	4.6000	4.6000	-4.167%	9	678	+160.652%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-22.581%	1	672	+149.792%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+6.164%	1	671	+93.387%
2026-02-13	5.8400	5.8400	5.8400	5.8400	-26.076%	1	672	+105.308%
2026-01-30	7.9000	7.9000	7.9000	7.9000	-3.423%	2	672	+51.772%
2026-01-28	8.1800	8.1800	8.1800	8.1800	+0.245%	4	670	+46.577%
2026-01-23	8.1600	8.1600	8.1600	8.1600	+2.000%	1	674	+46.936%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+17.647%	1	674	+49.875%
2026-01-15	7.0000	7.0000	6.8000	6.8000	+1.493%	4	674	+76.324%
2026-01-13	8.0000	8.0000	6.7000	6.7000	-6.944%	8	672	+78.955%
2026-01-12	7.2000	7.2000	7.2000	7.2000	+14.286%	1	669	+66.528%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-10.638%	1	669	+90.317%
2025-12-11	7.0500	7.0500	7.0500	7.0500	+41.000%	1	668	+70.071%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+27.551%	5	668	+139.800%
2025-11-12	3.9200	3.9200	3.9200	3.9200	+2.618%	5	673	+205.867%
2025-11-11	3.5000	3.8200	3.5000	3.8200	+9.143%	3	673	+213.874%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-5.405%	1	670	+242.571%
2025-11-06	3.7000	3.7000	3.7000	3.7000	-2.632%	1	669	+224.054%
2025-11-05	3.8000	3.8000	3.8000	3.8000	-26.923%	2	668	+215.526%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+13.043%	2	666	+130.577%
2025-10-31	4.5000	4.6000	4.0000	4.6000	-53.061%	35	666	+160.652%
2025-10-30	9.4000	9.8000	9.4000	9.8000	+11.364%	3	652	+22.347%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+9.317%	1	651	+36.250%
2025-10-17	8.0500	8.0500	8.0500	8.0500	+0.625%	2	651	+48.944%
2025-10-16	8.0000	8.1000	8.0000	8.0000	0.000%	33	651	+49.875%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-6.977%	4	624	+49.875%
2025-10-14	9.0000	9.0000	8.6000	8.6000	+0.585%	6	627	+39.419%
2025-10-10	8.5500	8.5500	8.5500	8.5500	-1.724%	2	630	+40.234%
2025-10-09	9.3500	9.3500	8.7000	8.7000	+4.819%	4	628	+37.816%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-2.353%	5	628	+44.458%
2025-10-03	8.6000	8.7000	8.5000	8.5000	+21.429%	98	633	+41.059%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+7.692%	2	543	+71.286%
2025-10-01	7.5000	7.5000	6.5000	6.5000	-24.419%	6	541	+84.462%
2025-09-24	8.7000	8.7000	8.6000	8.6000	-9.187%	4	535	+39.419%
2025-09-22	8.1000	9.4700	8.1000	9.4700	+15.488%	3	531	+26.610%
2025-09-19	9.0000	9.0000	8.2000	8.2000	-33.871%	13	528	+46.220%
2025-09-15	13.4500	13.4500	12.4000	12.4000	+14.815%	2	519	-3.306%
2025-09-10	10.8000	10.8000	10.8000	10.8000	-23.404%	3	518	+11.019%
2025-09-04	14.1000	14.1000	14.1000	14.1000	+1.293%	1	515	-14.965%
2025-09-03	13.9200	13.9200	13.9200	13.9200	-8.179%	1	515	-13.865%
2025-08-20	15.1600	15.1600	15.1600	15.1600	+9.065%	5	515	-20.910%
2025-08-12	13.9000	13.9000	13.9000	13.9000	+2.963%	4	515	-13.741%
2025-08-11	13.5000	13.5000	13.5000	13.5000	+11.570%	5	511	-11.185%
2025-08-05	12.1000	12.1000	12.1000	12.1000	-8.333%	1	511	-0.909%
2025-08-04	13.3000	13.3000	13.2000	13.2000	-12.000%	8	510	-9.167%
2025-08-01	15.1000	15.1000	14.6100	15.0000	0.000%	502	502	-20.067%