Dark

DXCM20260918C85
DXCM Sep 18 2026 85.00 Call (DXCM260918C00085000)
option OPRA

EOD

Aug 13, 2026

7.42-6.076%(-0.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7000	7.9300	7.4000	7.4200	-6.076%	9	848	0.000%
2026-08-12	6.9000	7.9000	6.5300	7.9000	+16.176%	6	854	-6.076%
2026-08-11	6.5000	6.8000	6.0000	6.8000	+18.674%	23	855	+9.118%
2026-08-10	4.7200	6.2000	4.7200	5.7300	+38.406%	27	869	+29.494%
2026-08-07	3.5500	4.1400	3.5500	4.1400	+11.892%	26	870	+79.227%
2026-08-06	3.9100	3.9100	3.5000	3.7000	+2.778%	6	878	+100.541%
2026-08-05	4.9800	4.9800	3.6000	3.6000	-42.857%	25	878	+106.111%
2026-08-04	6.0500	6.3700	5.9700	6.3000	+2.439%	16	891	+17.778%
2026-08-03	5.0000	6.4500	4.5500	6.1500	+36.062%	49	888	+20.650%
2026-07-31	3.0000	5.0000	3.0000	4.5200	+165.882%	438	902	+64.159%
2026-07-30	1.6000	1.7900	1.6000	1.7000	-20.930%	19	531	+336.471%
2026-07-29	2.3000	2.3000	2.1500	2.1500	-4.444%	5	515	+245.116%
2026-07-28	2.4000	2.4000	2.2000	2.2500	+25.000%	17	514	+229.778%
2026-07-27	1.8500	2.0000	1.7700	1.8000	0.000%	68	505	+312.222%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-27.126%	2	452	+312.222%
2026-07-21	2.2800	2.4900	2.2800	2.4700	-13.028%	37	450	+200.405%
2026-07-20	2.8400	2.8400	2.8400	2.8400	-21.111%	5	414	+161.268%
2026-07-16	2.6900	3.7700	2.6900	3.6000	+51.899%	19	409	+106.111%
2026-07-15	2.3700	2.3700	2.3700	2.3700	-16.842%	1	410	+213.080%
2026-07-13	2.6500	2.8500	2.6500	2.8500	+14.000%	12	410	+160.351%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+13.636%	1	410	+196.800%
2026-07-08	2.1000	2.2000	2.1000	2.2000	-5.579%	4	409	+237.273%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+64.085%	2	406	+218.455%
2026-06-30	1.4200	1.4200	1.4200	1.4200	-18.857%	2	404	+422.535%
2026-06-25	1.7500	1.7500	1.7500	1.7500	0.000%	20	402	+324.000%
2026-06-24	1.7500	1.7500	1.7500	1.7500	+9.375%	3	402	+324.000%
2026-06-23	1.8800	1.8800	1.6000	1.6000	-8.571%	12	402	+363.750%
2026-06-22	2.0000	2.0000	1.7500	1.7500	-56.250%	20	390	+324.000%
2026-06-11	3.6000	4.0000	3.6000	4.0000	-25.926%	6	390	+85.500%
2026-06-09	5.2300	5.4000	5.2000	5.4000	+8.000%	6	389	+37.407%
2026-06-08	4.2700	5.0000	4.2700	5.0000	+47.059%	5	389	+48.400%
2026-06-02	3.4500	3.4500	3.4000	3.4000	-19.048%	7	392	+118.235%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+20.000%	20	388	+76.667%
2026-05-29	3.4000	3.5600	3.4000	3.5000	+25.000%	9	368	+112.000%
2026-05-28	2.8000	2.8000	2.8000	2.8000	-3.780%	2	368	+165.000%
2026-05-22	2.8500	2.9100	2.8500	2.9100	+94.000%	3	367	+154.983%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+25.000%	5	367	+394.667%
2026-05-18	0.7500	1.2000	0.7500	1.2000	+41.176%	62	405	+518.333%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+6.250%	1	405	+772.941%
2026-05-12	1.0000	1.0000	0.8000	0.8000	-14.894%	3	405	+827.500%
2026-05-07	0.7500	0.9400	0.7500	0.9400	+10.588%	4	405	+689.362%
2026-05-06	0.9500	0.9500	0.8500	0.8500	-5.556%	2	403	+772.941%
2026-05-05	0.9500	0.9500	0.9000	0.9000	-10.000%	40	405	+724.444%
2026-05-01	1.3000	1.3000	1.0000	1.0000	-33.333%	26	358	+642.000%
2026-04-28	1.5000	1.5000	1.5000	1.5000	0.000%	10	358	+394.667%
2026-04-27	1.4500	1.5000	1.4500	1.5000	-11.765%	14	351	+394.667%
2026-04-23	1.7500	1.7500	1.7000	1.7000	-5.556%	3	343	+336.471%
2026-04-22	1.8500	1.8500	1.8000	1.8000	-2.703%	9	340	+312.222%
2026-04-21	1.9000	1.9000	1.8500	1.8500	-9.756%	15	340	+301.081%
2026-04-20	2.0500	2.0500	2.0500	2.0500	+20.588%	14	340	+261.951%
2026-04-17	1.8000	1.8000	1.7000	1.7000	-2.857%	11	340	+336.471%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-24.242%	5	343	+324.000%
2026-04-09	2.3100	2.3100	2.3100	2.3100	+21.579%	1	348	+221.212%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+5.556%	4	348	+290.526%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-40.789%	5	350	+312.222%
2026-03-26	3.0400	3.0400	3.0400	3.0400	+4.828%	3	350	+144.079%
2026-03-24	2.8400	2.9000	2.8400	2.9000	+2.473%	12	350	+155.862%
2026-03-23	3.2000	3.2000	2.8300	2.8300	-14.242%	7	350	+162.191%
2026-03-20	3.3000	3.3000	3.3000	3.3000	0.000%	1	349	+124.848%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-10.811%	1	349	+124.848%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+19.355%	2	349	+100.541%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-17.553%	5	349	+139.355%
2026-02-12	3.7600	3.7600	3.7600	3.7600	-16.630%	1	349	+97.340%
2026-02-11	4.5100	4.5100	4.5100	4.5100	-37.361%	57	349	+64.523%
2026-01-22	7.2000	7.2000	7.2000	7.2000	+14.286%	2	349	+3.056%
2026-01-21	5.7000	6.3000	5.7000	6.3000	+2.273%	2	349	+17.778%
2026-01-12	6.1600	6.1600	6.1600	6.1600	+36.889%	2	349	+20.455%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-4.459%	1	351	+64.889%
2025-12-30	4.7100	4.7100	4.7100	4.7100	-2.887%	2	350	+57.537%
2025-12-26	4.8500	4.8500	4.8500	4.8500	+90.196%	1	350	+52.990%
2025-11-06	2.4500	2.5500	2.4500	2.5500	-22.727%	103	350	+190.980%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-56.000%	2	330	+124.848%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+5.634%	1	332	-1.067%
2025-10-28	7.5000	7.5000	7.1000	7.1000	-14.458%	6	332	+4.507%
2025-10-22	8.1500	8.6600	8.1500	8.3000	+22.963%	3	332	-10.602%
2025-10-15	6.7500	6.7500	6.7500	6.7500	-6.510%	1	331	+9.926%
2025-10-09	7.7500	7.7500	7.2200	7.2200	+12.813%	2	331	+2.770%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-5.882%	1	330	+15.938%
2025-09-26	6.8000	6.8000	6.8000	6.8000	-5.556%	1	329	+9.118%
2025-09-19	7.3400	7.3400	7.2000	7.2000	-28.000%	2	330	+3.056%
2025-09-17	10.0000	10.0000	10.0000	10.0000	-19.028%	2	330	-25.800%
2025-09-04	12.3500	12.3500	12.3500	12.3500	-2.372%	1	330	-39.919%
2025-08-13	12.7000	12.8000	12.6500	12.6500	+0.397%	327	329	-41.344%
2025-08-01	12.6000	12.6000	12.6000	12.6000	-24.551%	63	61	-41.111%
2025-07-16	16.7000	16.7000	16.7000	16.7000	0.000%	6	6	-55.569%