Dark

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

EOD

Aug 13, 2026

5.70+14.000%(+0.70)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.6000	5.7000	5.2000	5.7000	+14.000%	507	1,110	0.000%
2026-08-11	4.8000	5.0000	4.8000	5.0000	+38.889%	15	717	+14.000%
2026-08-07	3.5000	3.6000	3.5000	3.6000	+2.857%	11	703	+58.333%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+5.105%	7	692	+62.857%
2026-08-05	3.6000	3.6000	3.3300	3.3300	-33.400%	11	692	+71.171%
2026-08-04	4.3000	5.0000	4.3000	5.0000	+5.932%	40	681	+14.000%
2026-08-03	4.8000	4.8000	4.5600	4.7200	+34.857%	7	664	+20.763%
2026-07-31	3.3500	3.7000	2.9500	3.5000	+82.292%	18	659	+62.857%
2026-07-30	1.9200	1.9200	1.9200	1.9200	-16.522%	1	653	+196.875%
2026-07-28	2.3000	2.3000	2.3000	2.3000	+24.324%	10	652	+147.826%
2026-07-22	1.8500	1.9000	1.8500	1.8500	-21.277%	5	652	+208.108%
2026-07-21	2.2500	2.3500	2.2500	2.3500	-15.468%	2	648	+142.553%
2026-07-20	2.7800	2.7800	2.7800	2.7800	-0.714%	1	647	+105.036%
2026-07-17	2.8000	2.8000	2.8000	2.8000	+36.585%	25	647	+103.571%
2026-07-07	2.0500	2.0500	2.0500	2.0500	+20.588%	1	622	+178.049%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+21.429%	1	622	+235.294%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-28.205%	1	622	+307.143%
2026-06-24	1.9500	1.9500	1.9500	1.9500	+12.717%	1	622	+192.308%
2026-06-22	1.7700	1.7700	1.7300	1.7300	-44.194%	4	621	+229.480%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-24.390%	4	622	+83.871%
2026-06-08	4.2000	4.2000	3.6400	4.1000	+33.117%	4	619	+39.024%
2026-06-05	3.2000	3.2000	3.0800	3.0800	-5.521%	5	615	+85.065%
2026-06-04	3.2600	3.2600	3.2600	3.2600	-6.857%	1	610	+74.847%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+18.644%	2	609	+62.857%
2026-05-29	3.0100	3.0100	2.9500	2.9500	+11.321%	3	609	+93.220%
2026-05-28	2.6500	2.6500	2.6500	2.6500	0.000%	1	611	+115.094%
2026-05-22	2.5000	2.6500	2.5000	2.6500	+231.250%	343	334	+115.094%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-20.000%	1	334	+612.500%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-26.471%	1	334	+470.000%
2026-04-17	1.3600	1.3600	1.3600	1.3600	+23.636%	2	334	+319.118%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-18.519%	2	335	+418.182%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-6.897%	3	335	+322.222%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-44.444%	1	336	+293.103%
2026-03-10	2.6100	2.6100	2.6100	2.6100	-13.000%	1	335	+118.391%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	336	+90.000%
2026-02-12	2.9000	2.9000	2.9000	2.9000	-19.444%	1	335	+96.552%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-36.842%	1	335	+58.333%
2026-01-22	5.6000	5.7000	5.6000	5.7000	+50.000%	3	335	0.000%
2026-01-08	3.8000	3.8000	3.8000	3.8000	-5.000%	1	332	+50.000%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+17.647%	1	332	+42.500%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+2.102%	1	332	+67.647%
2025-12-23	3.3300	3.3300	3.3300	3.3300	-6.197%	3	332	+71.171%
2025-12-22	3.5500	3.5500	3.5500	3.5500	-18.391%	1	335	+60.563%
2025-12-11	4.3500	4.3500	4.3500	4.3500	+12.694%	1	334	+31.034%
2025-12-10	3.8600	3.8600	3.8600	3.8600	+24.516%	3	333	+47.668%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+129.630%	10	336	+83.871%
2025-11-07	1.3500	1.3500	1.3500	1.3500	-75.455%	6	326	+322.222%
2025-10-21	5.7000	5.7000	5.5000	5.5000	+3.774%	5	320	+3.636%
2025-10-06	5.3000	5.3000	5.3000	5.3000	+17.778%	1	319	+7.547%
2025-10-02	4.3000	4.5100	4.3000	4.5000	-10.000%	103	319	+26.667%
2025-09-26	4.9000	5.0000	4.9000	5.0000	-62.687%	33	272	+14.000%
2025-07-25	13.4000	13.4000	13.4000	13.4000	+7.200%	1	242	-57.463%
2025-07-08	12.5000	12.5000	12.5000	12.5000	+5.042%	1	243	-54.400%
2025-06-18	11.6000	12.5000	10.7500	11.9000	-1.653%	35	230	-52.101%
2025-06-13	12.1000	12.1000	12.1000	12.1000	-19.333%	4	230	-52.893%
2025-05-29	15.0000	15.0000	15.0000	15.0000	+2.740%	1	230	-62.000%
2025-05-16	14.6000	14.6000	14.6000	14.6000	-2.667%	2	231	-60.959%
2025-05-08	15.1000	15.1000	15.0000	15.0000	+11.940%	12	230	-62.000%
2025-05-06	13.4000	13.4000	13.4000	13.4000	+78.667%	4	230	-57.463%
2025-04-01	7.5000	7.5000	7.5000	7.5000	-19.355%	5	234	-24.000%
2025-03-12	9.3000	9.3000	9.3000	9.3000	-4.615%	7	234	-38.710%
2025-03-10	10.0000	10.0000	9.7500	9.7500	-21.371%	4	234	-41.538%
2025-03-07	12.4000	12.4000	12.4000	12.4000	-36.082%	300	236	-54.032%
2025-02-24	19.4000	19.4000	19.4000	19.4000	-4.855%	1	86	-70.619%
2025-02-18	20.3900	20.3900	20.3900	20.3900	+4.031%	1	87	-72.045%
2025-01-24	19.6000	19.6000	19.6000	19.6000	+21.739%	2	87	-70.918%
2024-12-27	16.1000	16.1000	16.1000	16.1000	+0.625%	2	88	-64.596%
2024-12-26	16.0000	16.0000	16.0000	16.0000	+8.844%	2	88	-64.375%
2024-12-09	14.7000	14.7000	14.7000	14.7000	-0.810%	10	88	-61.224%
2024-12-06	14.8000	14.8200	14.8000	14.8200	-11.786%	4	98	-61.538%
2024-12-03	16.8000	16.8000	16.8000	16.8000	+9.091%	5	96	-66.071%
2024-11-27	15.4000	15.4000	15.4000	15.4000	+18.462%	1	97	-62.987%
2024-11-20	13.5000	13.5000	13.0000	13.0000	-13.850%	2	97	-56.154%
2024-11-18	15.0900	15.0900	15.0900	15.0900	-2.013%	1	98	-62.227%
2024-11-15	15.4000	15.4000	15.4000	15.4000	+35.206%	2	98	-62.987%
2024-11-08	11.3900	11.3900	11.3900	11.3900	+3.077%	2	98	-49.956%
2024-11-05	11.0500	11.0500	11.0500	11.0500	-4.741%	1	98	-48.416%
2024-11-04	11.5000	11.6000	11.5000	11.6000	-10.769%	2	99	-50.862%
2024-10-28	13.0000	13.0000	13.0000	13.0000	-9.091%	10	100	-56.154%
2024-10-24	14.3000	14.3000	14.3000	14.3000	+0.704%	5	110	-60.140%
2024-10-23	14.2000	14.2000	14.2000	14.2000	+2.158%	5	115	-59.859%
2024-10-22	13.9300	13.9300	13.9000	13.9000	+5.784%	10	115	-58.993%
2024-10-08	12.9000	13.1400	12.9000	13.1400	+11.356%	2	105	-56.621%
2024-10-04	11.8000	11.8000	11.8000	11.8000	+10.280%	2	105	-51.695%
2024-10-03	10.7000	10.7000	10.7000	10.7000	-6.140%	1	106	-46.729%
2024-09-30	11.6000	11.6000	11.4000	11.4000	+0.885%	6	106	-50.000%
2024-09-25	11.3000	11.3000	11.3000	11.3000	-12.062%	1	101	-49.558%
2024-09-16	12.8500	12.8500	12.8500	12.8500	+4.557%	3	101	-55.642%
2024-09-13	12.2900	12.2900	12.2900	12.2900	+4.596%	2	98	-53.621%
2024-09-11	11.7500	11.7500	11.7500	11.7500	-7.334%	1	99	-51.489%
2024-09-09	12.6800	12.6800	12.6800	12.6800	-8.116%	1	98	-55.047%
2024-09-03	13.8000	13.8000	13.8000	13.8000	+11.290%	1	97	-58.696%
2024-08-30	12.4000	12.4000	12.4000	12.4000	-2.362%	2	98	-54.032%
2024-08-29	13.7000	13.7000	12.7000	12.7000	-2.308%	3	98	-55.118%
2024-08-28	13.0000	13.0000	13.0000	13.0000	-6.810%	1	97	-56.154%
2024-08-27	13.9500	13.9500	13.9500	13.9500	-4.452%	1	96	-59.140%
2024-08-23	14.6000	14.6000	14.6000	14.6000	+2.817%	2	96	-60.959%
2024-08-21	14.2000	14.2000	14.2000	14.2000	-2.069%	1	97	-59.859%
2024-08-20	14.3000	14.8000	14.1500	14.5000	-12.121%	13	96	-60.690%
2024-08-19	16.5000	16.5000	16.5000	16.5000	+10.000%	1	86	-65.455%
2024-08-16	15.0000	15.0000	15.0000	15.0000	+12.782%	16	87	-62.000%
2024-08-07	12.9500	13.3000	12.9500	13.3000	-19.394%	6	91	-57.143%
2024-08-06	16.5000	16.5000	16.5000	16.5000	+6.452%	2	91	-65.455%
2024-08-05	15.4000	15.7200	14.8000	15.5000	+9.929%	22	93	-63.226%
2024-08-02	13.6500	14.1000	13.6500	14.1000	+7.634%	18	89	-59.574%
2024-07-30	13.1000	13.1000	13.1000	13.1000	+13.420%	1	86	-56.489%
2024-07-29	9.6700	12.1200	9.6700	11.5500	+20.313%	11	87	-50.649%
2024-07-26	10.0000	10.5500	9.5000	9.6000	-81.818%	237	82	-40.625%
2024-05-23	52.8000	52.8000	52.8000	52.8000	0.000%	1	1	-89.205%