Dark

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

EOD

Sep 29, 2026

2.32+0.870%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2800	2.3200	2.0000	2.3200	+0.870%	15	2,282	0.000%
2026-09-28	2.2500	2.6500	2.2300	2.3000	-6.122%	18	2,279	+0.870%
2026-09-25	2.5500	2.5500	2.2800	2.4500	-10.909%	6	2,281	-5.306%
2026-09-24	2.6000	2.7500	2.5000	2.7500	-14.063%	12	2,284	-15.636%
2026-09-23	3.3000	3.3000	3.2000	3.2000	-8.571%	4	2,284	-27.500%
2026-09-22	3.2000	3.8000	3.2000	3.5000	+0.575%	137	2,281	-33.714%
2026-09-21	3.3000	3.5000	3.3000	3.4800	-2.793%	9	2,163	-33.333%
2026-09-18	3.5000	3.5800	3.5000	3.5800	+15.484%	5	2,172	-35.196%
2026-09-17	3.0900	3.3000	3.0900	3.1000	-3.125%	7	2,172	-25.161%
2026-09-16	2.9000	3.5000	2.9000	3.2000	+10.345%	82	2,172	-27.500%
2026-09-15	2.8000	2.9000	2.8000	2.9000	+31.818%	3	2,169	-20.000%
2026-09-14	1.9000	2.3500	1.9000	2.2000	+9.453%	14	2,169	+5.455%
2026-09-11	2.0500	2.0700	1.9500	2.0100	-17.284%	88	2,175	+15.423%
2026-09-10	1.9000	2.4300	1.9000	2.4300	+5.652%	16	2,165	-4.527%
2026-09-09	2.2900	2.5000	1.9000	2.3000	-8.367%	44	2,174	+0.870%
2026-09-08	3.2000	3.2000	2.3500	2.5100	-38.780%	42	2,187	-7.570%
2026-09-04	3.5600	4.1000	3.4300	4.1000	-0.726%	28	2,173	-43.415%
2026-09-03	4.0600	4.1300	4.0000	4.1300	-6.136%	25	2,173	-43.826%
2026-09-02	4.2500	4.4000	4.2500	4.4000	-20.000%	6	2,165	-47.273%
2026-09-01	4.6100	5.5000	4.5600	5.5000	+21.681%	3	2,162	-57.818%
2026-08-31	4.4000	4.5500	4.4000	4.5200	-5.833%	18	2,161	-48.673%
2026-08-28	4.4000	4.8000	4.0000	4.8000	+6.667%	60	2,157	-51.667%
2026-08-27	4.2000	4.7000	4.0000	4.5000	+4.651%	106	2,119	-48.444%
2026-08-26	4.2000	4.3100	3.9000	4.3000	-1.149%	106	2,018	-46.047%
2026-08-25	5.3000	5.3000	4.2000	4.3500	-16.346%	573	1,983	-46.667%
2026-08-24	4.9000	5.5000	4.9000	5.2000	-3.704%	908	1,970	-55.385%
2026-08-21	4.8000	5.4000	4.8000	5.4000	+12.500%	10	1,132	-57.037%
2026-08-20	4.8000	4.8000	4.8000	4.8000	-3.614%	9	1,123	-51.667%
2026-08-19	4.9800	4.9800	4.9800	4.9800	+2.680%	2	1,114	-53.414%
2026-08-18	4.8500	4.8500	4.8500	4.8500	+16.867%	1	1,112	-52.165%
2026-08-17	4.2000	4.2000	4.1500	4.1500	-27.193%	3	1,112	-44.096%
2026-08-13	5.6000	5.7000	5.2000	5.7000	+14.000%	507	1,110	-59.298%
2026-08-11	4.8000	5.0000	4.8000	5.0000	+38.889%	15	717	-53.600%
2026-08-07	3.5000	3.6000	3.5000	3.6000	+2.857%	11	703	-35.556%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+5.105%	7	692	-33.714%
2026-08-05	3.6000	3.6000	3.3300	3.3300	-33.400%	11	692	-30.330%
2026-08-04	4.3000	5.0000	4.3000	5.0000	+5.932%	40	681	-53.600%
2026-08-03	4.8000	4.8000	4.5600	4.7200	+34.857%	7	664	-50.847%
2026-07-31	3.3500	3.7000	2.9500	3.5000	+82.292%	18	659	-33.714%
2026-07-30	1.9200	1.9200	1.9200	1.9200	-16.522%	1	653	+20.833%
2026-07-28	2.3000	2.3000	2.3000	2.3000	+24.324%	10	652	+0.870%
2026-07-22	1.8500	1.9000	1.8500	1.8500	-21.277%	5	652	+25.405%
2026-07-21	2.2500	2.3500	2.2500	2.3500	-15.468%	2	648	-1.277%
2026-07-20	2.7800	2.7800	2.7800	2.7800	-0.714%	1	647	-16.547%
2026-07-17	2.8000	2.8000	2.8000	2.8000	+36.585%	25	647	-17.143%
2026-07-07	2.0500	2.0500	2.0500	2.0500	+20.588%	1	622	+13.171%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+21.429%	1	622	+36.471%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-28.205%	1	622	+65.714%
2026-06-24	1.9500	1.9500	1.9500	1.9500	+12.717%	1	622	+18.974%
2026-06-22	1.7700	1.7700	1.7300	1.7300	-44.194%	4	621	+34.104%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-24.390%	4	622	-25.161%
2026-06-08	4.2000	4.2000	3.6400	4.1000	+33.117%	4	619	-43.415%
2026-06-05	3.2000	3.2000	3.0800	3.0800	-5.521%	5	615	-24.675%
2026-06-04	3.2600	3.2600	3.2600	3.2600	-6.857%	1	610	-28.834%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+18.644%	2	609	-33.714%
2026-05-29	3.0100	3.0100	2.9500	2.9500	+11.321%	3	609	-21.356%
2026-05-28	2.6500	2.6500	2.6500	2.6500	0.000%	1	611	-12.453%
2026-05-22	2.5000	2.6500	2.5000	2.6500	+231.250%	343	334	-12.453%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-20.000%	1	334	+190.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-26.471%	1	334	+132.000%
2026-04-17	1.3600	1.3600	1.3600	1.3600	+23.636%	2	334	+70.588%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-18.519%	2	335	+110.909%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-6.897%	3	335	+71.852%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-44.444%	1	336	+60.000%
2026-03-10	2.6100	2.6100	2.6100	2.6100	-13.000%	1	335	-11.111%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	336	-22.667%
2026-02-12	2.9000	2.9000	2.9000	2.9000	-19.444%	1	335	-20.000%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-36.842%	1	335	-35.556%
2026-01-22	5.6000	5.7000	5.6000	5.7000	+50.000%	3	335	-59.298%
2026-01-08	3.8000	3.8000	3.8000	3.8000	-5.000%	1	332	-38.947%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+17.647%	1	332	-42.000%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+2.102%	1	332	-31.765%
2025-12-23	3.3300	3.3300	3.3300	3.3300	-6.197%	3	332	-30.330%
2025-12-22	3.5500	3.5500	3.5500	3.5500	-18.391%	1	335	-34.648%
2025-12-11	4.3500	4.3500	4.3500	4.3500	+12.694%	1	334	-46.667%
2025-12-10	3.8600	3.8600	3.8600	3.8600	+24.516%	3	333	-39.896%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+129.630%	10	336	-25.161%
2025-11-07	1.3500	1.3500	1.3500	1.3500	-75.455%	6	326	+71.852%
2025-10-21	5.7000	5.7000	5.5000	5.5000	+3.774%	5	320	-57.818%
2025-10-06	5.3000	5.3000	5.3000	5.3000	+17.778%	1	319	-56.226%
2025-10-02	4.3000	4.5100	4.3000	4.5000	-10.000%	103	319	-48.444%
2025-09-26	4.9000	5.0000	4.9000	5.0000	-62.687%	33	272	-53.600%
2025-07-25	13.4000	13.4000	13.4000	13.4000	+7.200%	1	242	-82.687%
2025-07-08	12.5000	12.5000	12.5000	12.5000	+5.042%	1	243	-81.440%
2025-06-18	11.6000	12.5000	10.7500	11.9000	-1.653%	35	230	-80.504%
2025-06-13	12.1000	12.1000	12.1000	12.1000	-19.333%	4	230	-80.826%
2025-05-29	15.0000	15.0000	15.0000	15.0000	+2.740%	1	230	-84.533%
2025-05-16	14.6000	14.6000	14.6000	14.6000	-2.667%	2	231	-84.110%
2025-05-08	15.1000	15.1000	15.0000	15.0000	+11.940%	12	230	-84.533%
2025-05-06	13.4000	13.4000	13.4000	13.4000	+78.667%	4	230	-82.687%
2025-04-01	7.5000	7.5000	7.5000	7.5000	-19.355%	5	234	-69.067%
2025-03-12	9.3000	9.3000	9.3000	9.3000	-4.615%	7	234	-75.054%
2025-03-10	10.0000	10.0000	9.7500	9.7500	-21.371%	4	234	-76.205%
2025-03-07	12.4000	12.4000	12.4000	12.4000	-36.082%	300	236	-81.290%
2025-02-24	19.4000	19.4000	19.4000	19.4000	-4.855%	1	86	-88.041%
2025-02-18	20.3900	20.3900	20.3900	20.3900	+4.031%	1	87	-88.622%
2025-01-24	19.6000	19.6000	19.6000	19.6000	+21.739%	2	87	-88.163%
2024-12-27	16.1000	16.1000	16.1000	16.1000	+0.625%	2	88	-85.590%
2024-12-26	16.0000	16.0000	16.0000	16.0000	+8.844%	2	88	-85.500%
2024-12-09	14.7000	14.7000	14.7000	14.7000	-0.810%	10	88	-84.218%
2024-12-06	14.8000	14.8200	14.8000	14.8200	-11.786%	4	98	-84.345%
2024-12-03	16.8000	16.8000	16.8000	16.8000	+9.091%	5	96	-86.190%
2024-11-27	15.4000	15.4000	15.4000	15.4000	+18.462%	1	97	-84.935%
2024-11-20	13.5000	13.5000	13.0000	13.0000	-13.850%	2	97	-82.154%
2024-11-18	15.0900	15.0900	15.0900	15.0900	-2.013%	1	98	-84.626%
2024-11-15	15.4000	15.4000	15.4000	15.4000	+35.206%	2	98	-84.935%
2024-11-08	11.3900	11.3900	11.3900	11.3900	+3.077%	2	98	-79.631%
2024-11-05	11.0500	11.0500	11.0500	11.0500	-4.741%	1	98	-79.005%
2024-11-04	11.5000	11.6000	11.5000	11.6000	-10.769%	2	99	-80.000%
2024-10-28	13.0000	13.0000	13.0000	13.0000	-9.091%	10	100	-82.154%
2024-10-24	14.3000	14.3000	14.3000	14.3000	+0.704%	5	110	-83.776%
2024-10-23	14.2000	14.2000	14.2000	14.2000	+2.158%	5	115	-83.662%
2024-10-22	13.9300	13.9300	13.9000	13.9000	+5.784%	10	115	-83.309%
2024-10-08	12.9000	13.1400	12.9000	13.1400	+11.356%	2	105	-82.344%
2024-10-04	11.8000	11.8000	11.8000	11.8000	+10.280%	2	105	-80.339%
2024-10-03	10.7000	10.7000	10.7000	10.7000	-6.140%	1	106	-78.318%
2024-09-30	11.6000	11.6000	11.4000	11.4000	+0.885%	6	106	-79.649%
2024-09-25	11.3000	11.3000	11.3000	11.3000	-12.062%	1	101	-79.469%
2024-09-16	12.8500	12.8500	12.8500	12.8500	+4.557%	3	101	-81.946%
2024-09-13	12.2900	12.2900	12.2900	12.2900	+4.596%	2	98	-81.123%
2024-09-11	11.7500	11.7500	11.7500	11.7500	-7.334%	1	99	-80.255%
2024-09-09	12.6800	12.6800	12.6800	12.6800	-8.116%	1	98	-81.703%
2024-09-03	13.8000	13.8000	13.8000	13.8000	+11.290%	1	97	-83.188%
2024-08-30	12.4000	12.4000	12.4000	12.4000	-2.362%	2	98	-81.290%
2024-08-29	13.7000	13.7000	12.7000	12.7000	-2.308%	3	98	-81.732%
2024-08-28	13.0000	13.0000	13.0000	13.0000	-6.810%	1	97	-82.154%
2024-08-27	13.9500	13.9500	13.9500	13.9500	-4.452%	1	96	-83.369%
2024-08-23	14.6000	14.6000	14.6000	14.6000	+2.817%	2	96	-84.110%
2024-08-21	14.2000	14.2000	14.2000	14.2000	-2.069%	1	97	-83.662%
2024-08-20	14.3000	14.8000	14.1500	14.5000	-12.121%	13	96	-84.000%
2024-08-19	16.5000	16.5000	16.5000	16.5000	+10.000%	1	86	-85.939%
2024-08-16	15.0000	15.0000	15.0000	15.0000	+12.782%	16	87	-84.533%
2024-08-07	12.9500	13.3000	12.9500	13.3000	-19.394%	6	91	-82.556%
2024-08-06	16.5000	16.5000	16.5000	16.5000	+6.452%	2	91	-85.939%
2024-08-05	15.4000	15.7200	14.8000	15.5000	+9.929%	22	93	-85.032%
2024-08-02	13.6500	14.1000	13.6500	14.1000	+7.634%	18	89	-83.546%
2024-07-30	13.1000	13.1000	13.1000	13.1000	+13.420%	1	86	-82.290%
2024-07-29	9.6700	12.1200	9.6700	11.5500	+20.313%	11	87	-79.913%
2024-07-26	10.0000	10.5500	9.5000	9.6000	-81.818%	237	82	-75.833%
2024-05-23	52.8000	52.8000	52.8000	52.8000	0.000%	1	1	-95.606%