Dark

DXCM20260918C90
DXCM Sep 18 2026 90.00 Call (DXCM260918C00090000)
option OPRA

EOD

Aug 13, 2026

4.20-11.765%(-0.56)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5200	4.8000	4.0800	4.2000	-11.765%	7	640	0.000%
2026-08-12	3.9000	4.7600	3.9000	4.7600	+22.051%	70	639	-11.765%
2026-08-11	3.3600	4.0000	3.3600	3.9000	+14.706%	47	620	+7.692%
2026-08-10	2.3500	3.4000	2.3500	3.4000	+49.123%	22	627	+23.529%
2026-08-07	1.8500	2.2800	1.8500	2.2800	+6.542%	41	613	+84.211%
2026-08-06	2.1400	2.1400	2.1400	2.1400	+7.000%	2	606	+96.262%
2026-08-05	2.8600	2.8600	1.9000	2.0000	-45.946%	13	604	+110.000%
2026-08-04	4.0000	4.0500	3.6000	3.7000	-1.333%	245	599	+13.514%
2026-08-03	3.3200	4.0000	2.5000	3.7500	+44.231%	102	394	+12.000%
2026-07-31	2.4000	2.9500	1.9700	2.6000	+132.143%	105	318	+61.538%
2026-07-30	1.0700	1.8000	1.0400	1.1200	-21.678%	8	240	+275.000%
2026-07-29	1.4300	1.4300	1.4300	1.4300	+5.926%	1	238	+193.706%
2026-07-28	1.4200	1.4200	1.3500	1.3500	+60.714%	12	237	+211.111%
2026-07-23	0.8400	0.8400	0.8400	0.8400	-31.148%	1	225	+400.000%
2026-07-22	1.1700	1.2200	1.1700	1.2200	-34.054%	7	225	+244.262%
2026-07-17	2.1000	2.1000	1.8500	1.8500	-21.277%	2	223	+127.027%
2026-07-16	1.8500	2.4700	1.8500	2.3500	+60.959%	18	222	+78.723%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-9.877%	5	211	+187.671%
2026-07-10	1.3200	1.7000	1.3200	1.6200	+11.724%	10	206	+159.259%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+61.111%	15	198	+189.655%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-23.729%	3	183	+366.667%
2026-06-24	1.1800	1.1800	1.1800	1.1800	+2.609%	8	182	+255.932%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+4.545%	18	178	+265.217%
2026-06-22	1.2500	1.2500	1.1000	1.1000	-46.341%	28	178	+281.818%
2026-06-12	2.0500	2.0500	2.0500	2.0500	-25.455%	1	150	+104.878%
2026-06-11	2.6500	2.7500	2.6500	2.7500	-16.667%	6	150	+52.727%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-6.516%	7	156	+27.273%
2026-06-09	3.5300	3.5300	3.5300	3.5300	-3.022%	1	153	+18.980%
2026-06-08	3.5000	3.6400	3.5000	3.6400	+97.826%	2	153	+15.385%
2026-05-27	1.8400	1.8400	1.8400	1.8400	-19.298%	1	152	+128.261%
2026-05-26	2.4000	2.4000	2.2800	2.2800	+6.047%	2	152	+84.211%
2026-05-21	2.1500	2.1500	2.1500	2.1500	+79.167%	27	150	+95.349%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+76.471%	1	127	+250.000%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+51.111%	1	127	+517.647%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-19.643%	2	127	+833.333%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-6.667%	1	129	+650.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	0.000%	2	129	+600.000%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+9.091%	10	129	+600.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-15.385%	27	129	+663.636%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-5.797%	1	139	+546.154%
2026-04-30	0.4500	0.6900	0.4500	0.6900	-13.750%	12	140	+508.696%
2026-04-28	0.9000	0.9000	0.8000	0.8000	-33.333%	31	140	+425.000%
2026-04-21	1.3000	1.3000	1.2000	1.2000	-25.926%	3	121	+250.000%
2026-04-08	1.5000	1.6200	1.5000	1.6200	+20.000%	10	121	+159.259%
2026-03-27	1.3500	1.3500	1.3500	1.3500	-34.146%	4	111	+211.111%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-0.966%	1	107	+104.878%
2026-03-24	2.0700	2.0700	2.0700	2.0700	-5.909%	10	106	+102.899%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+7.317%	1	106	+90.909%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-16.327%	15	105	+104.878%
2026-03-19	2.4500	2.4500	2.4500	2.4500	+16.667%	1	117	+71.429%
2026-03-13	2.1000	2.1000	2.1000	2.1000	-20.755%	1	116	+100.000%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-32.051%	1	115	+58.491%
2026-02-18	3.9000	3.9000	3.9000	3.9000	+27.451%	10	114	+7.692%
2026-02-13	3.0600	3.0600	3.0600	3.0600	-28.837%	6	114	+37.255%
2026-02-06	3.7300	4.3000	3.7300	4.3000	+4.878%	15	114	-2.326%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-19.608%	6	102	+2.439%
2026-01-22	5.1000	5.1000	5.1000	5.1000	+7.595%	15	105	-17.647%
2026-01-21	4.7400	4.7400	4.7400	4.7400	+5.333%	6	85	-11.392%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+19.048%	1	79	-6.667%
2025-12-15	3.7800	3.7800	3.7800	3.7800	-22.857%	2	78	+11.111%
2025-12-11	4.6000	4.9000	4.6000	4.9000	+36.111%	4	76	-14.286%
2025-12-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	76	+16.667%
2025-12-02	3.7000	3.7000	3.6000	3.6000	-1.907%	2	76	+16.667%
2025-11-25	3.6700	3.6700	3.6700	3.6700	+35.926%	1	75	+14.441%
2025-11-18	2.6000	2.7000	2.6000	2.7000	+11.570%	11	75	+55.556%
2025-11-12	2.4200	2.4200	2.4200	2.4200	+24.103%	1	68	+73.554%
2025-11-10	1.9500	2.0000	1.9500	1.9500	-18.750%	4	68	+115.385%
2025-10-31	5.1000	5.1000	2.4000	2.4000	-67.213%	3	70	+75.000%
2025-10-24	7.3200	7.3200	7.3200	7.3200	+24.068%	5	67	-42.623%
2025-10-20	5.9000	5.9000	5.9000	5.9000	0.000%	1	67	-28.814%
2025-10-06	5.9000	5.9000	5.9000	5.9000	+31.111%	20	67	-28.814%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-15.094%	1	47	-6.667%
2025-09-30	5.3000	5.3000	5.3000	5.3000	-18.210%	20	46	-20.755%
2025-09-23	6.4800	6.4800	6.4800	6.4800	+15.302%	2	26	-35.185%
2025-09-19	5.6200	5.6200	5.6200	5.6200	-41.458%	2	28	-25.267%
2025-09-08	9.6000	9.6000	9.6000	9.6000	-7.692%	5	28	-56.250%
2025-09-04	10.4000	10.4000	10.4000	10.4000	+5.263%	1	25	-59.615%
2025-09-03	9.8800	9.8800	9.8800	9.8800	-10.588%	1	26	-57.490%
2025-08-22	11.0500	11.0500	11.0500	11.0500	+3.175%	1	25	-61.991%
2025-08-21	10.7100	10.7100	10.7100	10.7100	-1.108%	2	24	-60.784%
2025-08-18	10.8300	10.8300	10.8300	10.8300	+32.073%	2	26	-61.219%
2025-08-06	8.2000	8.2000	8.2000	8.2000	-14.583%	2	26	-48.780%
2025-08-04	9.6000	9.6000	9.6000	9.6000	-10.280%	1	26	-56.250%
2025-08-01	10.7000	10.7000	10.7000	10.7000	-11.570%	3	26	-60.748%
2025-07-31	14.1600	14.1600	12.1000	12.1000	-28.824%	19	26	-65.289%
2025-07-29	17.0000	17.0000	17.0000	17.0000	+13.182%	4	11	-75.294%
2025-07-23	14.8800	15.0200	14.7000	15.0200	+11.673%	5	7	-72.037%
2025-07-18	13.4500	13.4500	13.4500	13.4500	+7.086%	1	2	-68.773%
2025-06-23	12.5600	12.5600	12.5600	12.5600	0.000%	1	1	-66.561%