Dark

DXCM20261218C65
DXCM Dec 18 2026 65.00 Call (DXCM261218C00065000)
option OPRA

EOD

Jun 29, 2026

12.04+2.207%(+0.26)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.1900	12.1900	11.8900	12.0400	+2.207%	14	772	0.000%
2026-06-26	11.3100	11.7800	11.3100	11.7800	-1.423%	3	774	+2.207%
2026-06-23	12.0900	12.1800	11.9500	11.9500	+4.094%	23	771	+0.753%
2026-06-22	11.4800	11.4800	11.4800	11.4800	-21.316%	1	759	+4.878%
2026-06-18	14.5900	14.5900	14.5900	14.5900	-12.267%	3	755	-17.478%
2026-06-10	16.6300	16.6300	16.6300	16.6300	-9.620%	1	755	-27.601%
2026-06-08	18.1000	19.0000	18.1000	18.4000	+8.427%	3	756	-34.565%
2026-06-01	16.9700	16.9700	16.9700	16.9700	+13.893%	1	756	-29.051%
2026-05-29	14.9400	14.9400	14.9000	14.9000	+1.361%	35	755	-19.195%
2026-05-28	14.7000	14.7000	14.7000	14.7000	+2.439%	3	763	-18.095%
2026-05-22	14.2000	14.4600	14.2000	14.3500	+5.515%	22	768	-16.098%
2026-05-20	13.7000	13.7000	13.6000	13.6000	+36.000%	6	768	-11.471%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+8.578%	5	753	+20.400%
2026-05-18	9.6000	9.9000	9.2100	9.2100	+13.564%	27	753	+30.727%
2026-05-15	8.1100	8.1100	8.1100	8.1100	+33.388%	4	753	+48.459%
2026-05-14	6.0800	6.0800	6.0800	6.0800	-13.759%	2	755	+98.026%
2026-05-13	7.0500	7.0500	7.0500	7.0500	-6.250%	2	751	+70.780%
2026-05-12	7.5200	7.5200	7.5200	7.5200	+4.444%	4	751	+60.106%
2026-05-04	7.2400	7.2400	7.2000	7.2000	-1.907%	10	751	+67.222%
2026-04-28	7.3400	7.3400	7.3400	7.3400	-20.734%	1	744	+64.033%
2026-04-22	9.2600	9.2600	9.2600	9.2600	+6.437%	3	744	+30.022%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-33.840%	5	744	+38.391%
2026-03-19	13.1500	13.1500	13.1500	13.1500	+8.678%	3	744	-8.441%
2026-03-16	12.1000	12.1000	12.1000	12.1000	-5.837%	1	744	-0.496%
2026-03-09	11.9000	12.8500	11.9000	12.8500	-28.611%	11	744	-6.304%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+7.463%	1	736	-33.111%
2026-02-03	16.7500	16.7500	16.7500	16.7500	-7.866%	1	737	-28.119%
2026-01-29	18.1800	18.1800	18.1800	18.1800	+20.397%	1	737	-33.773%
2026-01-14	15.5000	15.5000	15.1000	15.1000	+3.283%	3	738	-20.265%
2026-01-08	14.6200	14.6200	14.6200	14.6200	+8.296%	1	739	-17.647%
2026-01-02	13.5000	13.5000	13.5000	13.5000	+1.504%	25	738	-10.815%
2025-12-16	13.3000	13.3000	13.3000	13.3000	-9.524%	4	763	-9.474%
2025-12-12	14.5000	14.7000	14.5000	14.7000	+5.000%	11	763	-18.095%
2025-12-05	14.0000	14.0000	14.0000	14.0000	+10.236%	5	763	-14.000%
2025-12-04	12.7000	12.7000	12.7000	12.7000	+0.794%	3	763	-5.197%
2025-11-28	11.9000	12.6000	11.9000	12.6000	+8.434%	13	763	-4.444%
2025-11-24	11.6200	11.6200	11.6200	11.6200	+11.731%	10	753	+3.614%
2025-11-18	10.4000	10.4000	10.4000	10.4000	+3.175%	650	743	+15.769%
2025-11-17	10.0800	10.0800	10.0800	10.0800	-0.099%	1	102	+19.444%
2025-11-14	10.0900	10.0900	10.0900	10.0900	-5.701%	2	102	+19.326%
2025-11-12	10.7000	10.7000	10.7000	10.7000	-6.223%	1	102	+12.523%
2025-11-04	11.4000	11.4100	11.4000	11.4100	+2.793%	10	101	+5.521%
2025-10-31	10.3000	11.1000	10.3000	11.1000	-35.838%	12	96	+8.468%
2025-10-30	17.4000	17.4000	17.3000	17.3000	+2.367%	30	94	-30.405%
2025-10-29	16.9500	16.9500	16.9000	16.9000	-10.154%	5	93	-28.757%
2025-10-24	18.8100	18.8100	18.8100	18.8100	+3.295%	1	93	-35.991%
2025-10-22	17.7600	18.2100	17.7600	18.2100	+21.400%	2	93	-33.882%
2025-10-17	15.0000	15.0000	15.0000	15.0000	0.000%	1	93	-19.733%
2025-10-16	15.0000	15.0000	15.0000	15.0000	+1.902%	12	93	-19.733%
2025-10-15	15.3000	15.3000	14.7200	14.7200	+1.517%	7	93	-18.207%
2025-10-14	13.8000	14.5000	13.5700	14.5000	-5.844%	100	93	-16.966%
2025-10-10	15.4000	15.4000	15.4000	15.4000	-2.532%	6	72	-21.818%
2025-10-07	15.8000	15.8000	15.8000	15.8000	-3.951%	1	68	-23.797%
2025-10-03	16.4500	16.4500	16.4500	16.4500	+13.448%	1	68	-26.809%
2025-10-01	14.1000	14.5000	13.6000	14.5000	-12.913%	242	68	-16.966%
2025-09-26	16.6500	16.6500	16.6500	16.6500	-30.625%	1	32	-27.688%
2025-08-08	24.0000	24.0000	24.0000	24.0000	-22.581%	2	31	-49.833%
2025-06-24	31.0000	31.0000	31.0000	31.0000	+14.815%	1	30	-61.161%
2025-06-20	27.0000	27.0000	27.0000	27.0000	-15.334%	2	30	-55.407%
2025-06-05	31.8900	31.8900	31.8900	31.8900	-0.188%	1	30	-62.245%
2025-06-03	31.9500	31.9500	31.9500	31.9500	+42.825%	2	30	-62.316%
2025-04-10	22.3700	22.3700	22.3700	22.3700	+3.805%	1	30	-46.178%
2025-03-14	21.5500	21.5500	21.5500	21.5500	-6.750%	2	30	-44.130%
2025-03-10	23.1100	23.1100	23.1100	23.1100	-40.744%	1	30	-47.901%
2025-02-18	39.0000	39.0000	39.0000	39.0000	+20.185%	1	31	-69.128%
2025-02-13	32.4500	32.4500	32.4500	32.4500	-8.720%	1	31	-62.897%
2025-02-03	35.5500	35.5500	35.5500	35.5500	+20.508%	1	31	-66.132%
2025-01-14	29.5000	29.5000	29.5000	29.5000	-0.673%	2	31	-59.186%
2025-01-13	29.7000	29.7000	29.7000	29.7000	-4.502%	1	31	-59.461%
2025-01-07	31.1000	31.1000	31.1000	31.1000	+12.681%	1	31	-61.286%
2024-12-19	27.6000	27.6000	27.6000	27.6000	-1.429%	1	31	-56.377%
2024-12-16	28.0000	28.0000	28.0000	28.0000	-7.377%	1	31	-57.000%
2024-12-12	30.2300	30.2300	30.2300	30.2300	-1.209%	4	31	-60.172%
2024-12-10	30.6000	30.6000	30.6000	30.6000	+4.795%	2	35	-60.654%
2024-12-06	29.2000	29.2000	29.2000	29.2000	+6.999%	2	34	-58.767%
2024-11-12	26.5300	27.2900	26.5300	27.2900	+18.807%	3	34	-55.881%
2024-11-05	22.9700	22.9700	22.9700	22.9700	-17.611%	1	34	-47.584%
2024-10-24	27.8800	27.8800	27.8800	27.8800	+5.606%	4	34	-56.815%
2024-10-18	26.4000	26.4000	26.4000	26.4000	+6.409%	8	34	-54.394%
2024-09-16	24.6000	24.8100	24.6000	24.8100	+4.244%	2	34	-51.471%
2024-09-12	23.8000	23.8000	23.8000	23.8000	+2.146%	1	34	-49.412%
2024-09-11	23.3000	23.3000	23.3000	23.3000	-12.734%	2	34	-48.326%
2024-08-27	26.7000	26.7000	26.7000	26.7000	-8.184%	4	32	-54.906%
2024-08-19	29.0800	29.0800	29.0800	29.0800	+3.488%	1	30	-58.597%
2024-08-16	28.2000	28.2000	28.1000	28.1000	+10.110%	6	30	-57.153%
2024-08-12	25.5200	25.5200	25.5200	25.5200	+2.080%	1	30	-52.821%
2024-08-07	26.5200	26.9400	25.0000	25.0000	-9.091%	5	31	-51.840%
2024-08-06	27.5000	27.5000	27.5000	27.5000	-1.786%	1	31	-56.218%
2024-08-05	26.5000	28.0000	26.5000	28.0000	+9.375%	4	32	-57.000%
2024-08-02	25.6000	25.6000	25.6000	25.6000	+2.400%	8	34	-52.969%
2024-08-01	23.9000	25.0000	23.9000	25.0000	+0.806%	8	38	-51.840%
2024-07-31	25.0000	25.0000	24.8000	24.8000	-1.976%	2	42	-51.452%
2024-07-30	24.8000	25.3000	24.3000	25.3000	+11.454%	7	40	-52.411%
2024-07-29	22.1000	24.1000	21.9000	22.7000	+13.443%	19	39	-46.960%
2024-07-26	23.0000	23.0000	19.1000	20.0100	0.000%	67	33	-39.830%