Dark

DXCM20261218C100
DXCM Dec 18 2026 100.00 Call (DXCM261218C00100000)
option OPRA

EOD

Jun 24, 2026

1.95+12.717%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	1.9500	1.9500	1.9500	1.9500	+12.717%	1	622	0.000%
2026-06-22	1.7700	1.7700	1.7300	1.7300	-44.194%	4	621	+12.717%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-24.390%	4	622	-37.097%
2026-06-08	4.2000	4.2000	3.6400	4.1000	+33.117%	4	619	-52.439%
2026-06-05	3.2000	3.2000	3.0800	3.0800	-5.521%	5	615	-36.688%
2026-06-04	3.2600	3.2600	3.2600	3.2600	-6.857%	1	610	-40.184%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+18.644%	2	609	-44.286%
2026-05-29	3.0100	3.0100	2.9500	2.9500	+11.321%	3	609	-33.898%
2026-05-28	2.6500	2.6500	2.6500	2.6500	0.000%	1	611	-26.415%
2026-05-22	2.5000	2.6500	2.5000	2.6500	+231.250%	343	334	-26.415%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-20.000%	1	334	+143.750%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-26.471%	1	334	+95.000%
2026-04-17	1.3600	1.3600	1.3600	1.3600	+23.636%	2	334	+43.382%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-18.519%	2	335	+77.273%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-6.897%	3	335	+44.444%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-44.444%	1	336	+34.483%
2026-03-10	2.6100	2.6100	2.6100	2.6100	-13.000%	1	335	-25.287%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	336	-35.000%
2026-02-12	2.9000	2.9000	2.9000	2.9000	-19.444%	1	335	-32.759%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-36.842%	1	335	-45.833%
2026-01-22	5.6000	5.7000	5.6000	5.7000	+50.000%	3	335	-65.789%
2026-01-08	3.8000	3.8000	3.8000	3.8000	-5.000%	1	332	-48.684%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+17.647%	1	332	-51.250%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+2.102%	1	332	-42.647%
2025-12-23	3.3300	3.3300	3.3300	3.3300	-6.197%	3	332	-41.441%
2025-12-22	3.5500	3.5500	3.5500	3.5500	-18.391%	1	335	-45.070%
2025-12-11	4.3500	4.3500	4.3500	4.3500	+12.694%	1	334	-55.172%
2025-12-10	3.8600	3.8600	3.8600	3.8600	+24.516%	3	333	-49.482%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+129.630%	10	336	-37.097%
2025-11-07	1.3500	1.3500	1.3500	1.3500	-75.455%	6	326	+44.444%
2025-10-21	5.7000	5.7000	5.5000	5.5000	+3.774%	5	320	-64.545%
2025-10-06	5.3000	5.3000	5.3000	5.3000	+17.778%	1	319	-63.208%
2025-10-02	4.3000	4.5100	4.3000	4.5000	-10.000%	103	319	-56.667%
2025-09-26	4.9000	5.0000	4.9000	5.0000	-62.687%	33	272	-61.000%
2025-07-25	13.4000	13.4000	13.4000	13.4000	+7.200%	1	242	-85.448%
2025-07-08	12.5000	12.5000	12.5000	12.5000	+5.042%	1	243	-84.400%
2025-06-18	11.6000	12.5000	10.7500	11.9000	-1.653%	35	230	-83.613%
2025-06-13	12.1000	12.1000	12.1000	12.1000	-19.333%	4	230	-83.884%
2025-05-29	15.0000	15.0000	15.0000	15.0000	+2.740%	1	230	-87.000%
2025-05-16	14.6000	14.6000	14.6000	14.6000	-2.667%	2	231	-86.644%
2025-05-08	15.1000	15.1000	15.0000	15.0000	+11.940%	12	230	-87.000%
2025-05-06	13.4000	13.4000	13.4000	13.4000	+78.667%	4	230	-85.448%
2025-04-01	7.5000	7.5000	7.5000	7.5000	-19.355%	5	234	-74.000%
2025-03-12	9.3000	9.3000	9.3000	9.3000	-4.615%	7	234	-79.032%
2025-03-10	10.0000	10.0000	9.7500	9.7500	-21.371%	4	234	-80.000%
2025-03-07	12.4000	12.4000	12.4000	12.4000	-36.082%	300	236	-84.274%
2025-02-24	19.4000	19.4000	19.4000	19.4000	-4.855%	1	86	-89.948%
2025-02-18	20.3900	20.3900	20.3900	20.3900	+4.031%	1	87	-90.436%
2025-01-24	19.6000	19.6000	19.6000	19.6000	+21.739%	2	87	-90.051%
2024-12-27	16.1000	16.1000	16.1000	16.1000	+0.625%	2	88	-87.888%
2024-12-26	16.0000	16.0000	16.0000	16.0000	+8.844%	2	88	-87.813%
2024-12-09	14.7000	14.7000	14.7000	14.7000	-0.810%	10	88	-86.735%
2024-12-06	14.8000	14.8200	14.8000	14.8200	-11.786%	4	98	-86.842%
2024-12-03	16.8000	16.8000	16.8000	16.8000	+9.091%	5	96	-88.393%
2024-11-27	15.4000	15.4000	15.4000	15.4000	+18.462%	1	97	-87.338%
2024-11-20	13.5000	13.5000	13.0000	13.0000	-13.850%	2	97	-85.000%
2024-11-18	15.0900	15.0900	15.0900	15.0900	-2.013%	1	98	-87.078%
2024-11-15	15.4000	15.4000	15.4000	15.4000	+35.206%	2	98	-87.338%
2024-11-08	11.3900	11.3900	11.3900	11.3900	+3.077%	2	98	-82.880%
2024-11-05	11.0500	11.0500	11.0500	11.0500	-4.741%	1	98	-82.353%
2024-11-04	11.5000	11.6000	11.5000	11.6000	-10.769%	2	99	-83.190%
2024-10-28	13.0000	13.0000	13.0000	13.0000	-9.091%	10	100	-85.000%
2024-10-24	14.3000	14.3000	14.3000	14.3000	+0.704%	5	110	-86.364%
2024-10-23	14.2000	14.2000	14.2000	14.2000	+2.158%	5	115	-86.268%
2024-10-22	13.9300	13.9300	13.9000	13.9000	+5.784%	10	115	-85.971%
2024-10-08	12.9000	13.1400	12.9000	13.1400	+11.356%	2	105	-85.160%
2024-10-04	11.8000	11.8000	11.8000	11.8000	+10.280%	2	105	-83.475%
2024-10-03	10.7000	10.7000	10.7000	10.7000	-6.140%	1	106	-81.776%
2024-09-30	11.6000	11.6000	11.4000	11.4000	+0.885%	6	106	-82.895%
2024-09-25	11.3000	11.3000	11.3000	11.3000	-12.062%	1	101	-82.743%
2024-09-16	12.8500	12.8500	12.8500	12.8500	+4.557%	3	101	-84.825%
2024-09-13	12.2900	12.2900	12.2900	12.2900	+4.596%	2	98	-84.133%
2024-09-11	11.7500	11.7500	11.7500	11.7500	-7.334%	1	99	-83.404%
2024-09-09	12.6800	12.6800	12.6800	12.6800	-8.116%	1	98	-84.621%
2024-09-03	13.8000	13.8000	13.8000	13.8000	+11.290%	1	97	-85.870%
2024-08-30	12.4000	12.4000	12.4000	12.4000	-2.362%	2	98	-84.274%
2024-08-29	13.7000	13.7000	12.7000	12.7000	-2.308%	3	98	-84.646%
2024-08-28	13.0000	13.0000	13.0000	13.0000	-6.810%	1	97	-85.000%
2024-08-27	13.9500	13.9500	13.9500	13.9500	-4.452%	1	96	-86.022%
2024-08-23	14.6000	14.6000	14.6000	14.6000	+2.817%	2	96	-86.644%
2024-08-21	14.2000	14.2000	14.2000	14.2000	-2.069%	1	97	-86.268%
2024-08-20	14.3000	14.8000	14.1500	14.5000	-12.121%	13	96	-86.552%
2024-08-19	16.5000	16.5000	16.5000	16.5000	+10.000%	1	86	-88.182%
2024-08-16	15.0000	15.0000	15.0000	15.0000	+12.782%	16	87	-87.000%
2024-08-07	12.9500	13.3000	12.9500	13.3000	-19.394%	6	91	-85.338%
2024-08-06	16.5000	16.5000	16.5000	16.5000	+6.452%	2	91	-88.182%
2024-08-05	15.4000	15.7200	14.8000	15.5000	+9.929%	22	93	-87.419%
2024-08-02	13.6500	14.1000	13.6500	14.1000	+7.634%	18	89	-86.170%
2024-07-30	13.1000	13.1000	13.1000	13.1000	+13.420%	1	86	-85.115%
2024-07-29	9.6700	12.1200	9.6700	11.5500	+20.313%	11	87	-83.117%
2024-07-26	10.0000	10.5500	9.5000	9.6000	-81.818%	237	82	-79.688%
2024-05-23	52.8000	52.8000	52.8000	52.8000	0.000%	1	1	-96.307%