Dark

DXCM20261218C70
DXCM Dec 18 2026 70.00 Call (DXCM261218C00070000)
option OPRA

EOD

Jun 29, 2026

9.40+7.184%(+0.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.8000	9.8000	9.3100	9.4000	+7.184%	16	384	0.000%
2026-06-26	8.7700	8.7700	8.7700	8.7700	-7.294%	2	386	+7.184%
2026-06-23	8.8000	9.5800	8.8000	9.4600	+4.185%	23	384	-0.634%
2026-06-22	9.0800	9.0800	9.0800	9.0800	-27.534%	1	371	+3.524%
2026-06-15	12.5300	12.5300	12.5300	12.5300	-12.378%	1	371	-24.980%
2026-06-10	14.3000	14.3000	14.3000	14.3000	-5.298%	1	371	-34.266%
2026-06-09	15.1000	15.1000	15.1000	15.1000	+1.003%	2	370	-37.748%
2026-06-08	13.7000	14.9500	13.7000	14.9500	+14.823%	2	370	-37.124%
2026-06-05	13.0200	13.0200	13.0200	13.0200	+5.768%	2	372	-27.803%
2026-06-04	12.7700	12.8300	12.2400	12.3100	+0.244%	14	371	-23.639%
2026-05-29	12.3000	12.3000	12.2800	12.2800	+5.862%	2	367	-23.453%
2026-05-22	11.5000	12.0000	11.4000	11.6000	+6.422%	5	366	-18.966%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+26.012%	2	366	-13.761%
2026-05-19	8.2000	8.6500	8.2000	8.6500	+88.043%	128	264	+8.671%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-6.122%	2	264	+104.348%
2026-05-11	4.7000	4.9000	4.7000	4.9000	-9.761%	2	262	+91.837%
2026-05-08	5.4300	5.4300	5.4300	5.4300	-4.233%	78	264	+73.112%
2026-05-04	5.6700	5.6700	5.6700	5.6700	-22.329%	1	186	+65.785%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	186	+28.767%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+2.740%	1	185	+25.333%
2026-04-17	7.3000	7.3000	7.3000	7.3000	+12.308%	1	185	+28.767%
2026-04-16	7.5000	7.5000	6.5000	6.5000	-24.942%	5	186	+44.615%
2026-04-09	8.6600	8.6600	8.6600	8.6600	+14.702%	1	185	+8.545%
2026-03-30	7.5000	7.5500	7.5000	7.5500	-25.908%	4	185	+24.503%
2026-03-18	10.2000	10.2000	10.1500	10.1900	-23.955%	4	188	-7.753%
2026-03-02	13.4000	13.4000	13.4000	13.4000	+4.606%	1	186	-29.851%
2026-02-13	12.8100	12.8100	12.8100	12.8100	+9.487%	1	185	-26.620%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-0.847%	1	185	-19.658%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-15.169%	1	186	-20.339%
2026-02-04	13.9100	13.9100	13.9100	13.9100	-7.081%	1	185	-32.423%
2026-02-02	14.9500	14.9900	14.9500	14.9700	+16.953%	30	186	-37.208%
2026-01-16	12.8000	12.8000	12.7000	12.8000	-0.775%	98	84	-26.563%
2026-01-15	12.8200	12.9100	12.8200	12.9000	-14.000%	3	84	-27.132%
2026-01-12	13.8000	15.0000	13.8000	15.0000	+11.690%	2	84	-37.333%
2026-01-07	13.4300	13.4300	13.4300	13.4300	+10.992%	1	86	-30.007%
2025-12-22	12.1000	12.1000	12.1000	12.1000	+7.556%	1	86	-22.314%
2025-12-16	11.2500	11.2500	11.2500	11.2500	-11.417%	1	85	-16.444%
2025-12-11	12.7000	12.7000	12.7000	12.7000	+5.833%	1	86	-25.984%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+14.286%	1	85	-21.667%
2025-12-04	10.5000	10.6000	10.5000	10.5000	-5.405%	24	86	-10.476%
2025-12-02	11.1000	11.1000	11.1000	11.1000	+11.000%	1	64	-15.315%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+16.550%	10	64	-6.000%
2025-11-18	8.5800	8.5800	8.5800	8.5800	+32.000%	1	74	+9.557%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-7.143%	1	73	+44.615%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-20.455%	1	73	+34.286%
2025-11-04	8.8000	8.8000	8.8000	8.8000	+10.000%	5	72	+6.818%
2025-10-31	8.0000	8.0000	8.0000	8.0000	-46.667%	1	77	+17.500%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+2.389%	6	76	-37.333%
2025-10-21	14.6500	14.6500	14.6500	14.6500	+12.261%	10	82	-35.836%
2025-10-17	13.0500	13.0500	13.0500	13.0500	-3.974%	1	72	-27.969%
2025-10-15	13.5900	13.5900	13.5900	13.5900	+3.740%	1	71	-30.831%
2025-10-06	13.1000	13.1000	13.1000	13.1000	+11.395%	5	71	-28.244%
2025-10-01	12.5000	12.5000	11.5000	11.7600	-10.706%	7	76	-20.068%
2025-09-30	13.1700	13.1700	13.1700	13.1700	-7.902%	1	74	-28.626%
2025-09-25	13.4500	14.3000	13.4500	14.3000	-2.721%	4	74	-34.266%
2025-09-19	14.7000	14.7000	14.7000	14.7000	-23.992%	6	72	-36.054%
2025-08-25	19.3400	19.3400	19.3400	19.3400	-34.662%	1	72	-51.396%
2025-05-14	29.6000	29.6000	29.6000	29.6000	+9.630%	1	72	-68.243%
2025-05-07	27.0000	27.0000	27.0000	27.0000	+6.719%	5	73	-65.185%
2025-05-02	25.3000	25.3000	25.3000	25.3000	+61.661%	2	78	-62.846%
2025-04-21	15.6500	15.6500	15.6500	15.6500	-12.079%	1	79	-39.936%
2025-04-17	17.8000	17.8000	17.8000	17.8000	-11.750%	1	80	-47.191%
2025-04-10	20.1700	20.1700	20.1700	20.1700	+32.089%	1	80	-53.396%
2025-04-09	15.2700	15.2700	15.2700	15.2700	-10.597%	1	80	-38.441%
2025-03-31	17.0800	17.0800	17.0800	17.0800	+1.606%	1	80	-44.965%
2025-03-28	16.8100	16.8100	16.8100	16.8100	-20.708%	8	79	-44.081%
2025-03-19	21.2000	21.2000	21.2000	21.2000	-37.463%	4	79	-55.660%
2025-02-21	33.9000	33.9000	33.9000	33.9000	+1.710%	4	79	-72.271%
2025-01-27	33.3300	33.3300	33.3300	33.3300	+1.307%	1	81	-71.797%
2025-01-21	32.9000	32.9000	32.9000	32.9000	+9.667%	1	82	-71.429%
2025-01-16	30.0000	30.0000	30.0000	30.0000	+11.524%	1	83	-68.667%
2024-12-30	26.9000	26.9000	26.9000	26.9000	+7.686%	1	83	-65.056%
2024-12-19	25.0500	25.0500	24.9800	24.9800	-2.422%	2	83	-62.370%
2024-12-18	25.6000	25.6000	25.6000	25.6000	-6.740%	1	83	-63.281%
2024-11-27	27.4500	27.4500	27.4500	27.4500	+3.977%	1	84	-65.756%
2024-11-15	26.4000	26.4000	26.4000	26.4000	+6.452%	20	84	-64.394%
2024-11-12	24.8000	24.8000	24.8000	24.8000	+11.311%	2	94	-62.097%
2024-10-30	22.2800	22.2800	22.2800	22.2800	-10.522%	1	96	-57.810%
2024-10-24	25.6200	25.6200	24.9000	24.9000	+7.328%	8	96	-62.249%
2024-10-18	23.2000	23.2000	23.2000	23.2000	+9.434%	40	96	-59.483%
2024-10-15	21.2000	21.2000	21.2000	21.2000	-6.854%	1	99	-55.660%
2024-10-11	22.7600	22.7600	22.7600	22.7600	+10.485%	40	100	-58.699%
2024-10-02	19.5300	20.6000	19.5300	20.6000	+3.000%	6	80	-54.369%
2024-09-25	20.1300	20.1300	20.0000	20.0000	-10.112%	5	80	-53.000%
2024-09-18	22.2500	22.2500	22.2500	22.2500	+1.598%	1	84	-57.753%
2024-09-13	21.9000	21.9000	21.9000	21.9000	+0.968%	2	85	-57.078%
2024-09-12	21.6900	21.6900	21.6900	21.6900	+6.847%	4	85	-56.662%
2024-09-11	20.3000	20.3000	20.3000	20.3000	-5.581%	4	85	-53.695%
2024-09-10	21.5000	21.5000	21.5000	21.5000	-7.328%	4	81	-56.279%
2024-09-09	23.4400	23.4400	23.2000	23.2000	+4.977%	7	77	-59.483%
2024-09-04	22.1000	22.1000	22.1000	22.1000	-12.648%	1	70	-57.466%
2024-08-26	25.3000	25.3000	25.3000	25.3000	+0.797%	1	69	-62.846%
2024-08-23	25.1000	25.1000	25.1000	25.1000	+1.210%	6	68	-62.550%
2024-08-20	24.8000	24.8000	24.8000	24.8000	-10.469%	3	68	-62.097%
2024-08-19	26.9000	27.7000	26.9000	27.7000	+20.487%	3	65	-66.065%
2024-08-15	22.9900	22.9900	22.9900	22.9900	-0.605%	1	65	-59.113%
2024-08-14	23.1300	23.1300	23.1300	23.1300	-3.019%	1	64	-59.360%
2024-08-12	24.2000	24.2000	23.8500	23.8500	-2.851%	2	63	-60.587%
2024-08-07	24.2200	24.5500	24.2200	24.5500	-10.401%	2	61	-61.711%
2024-08-06	27.5000	27.5000	27.4000	27.4000	+7.451%	4	61	-65.693%
2024-08-05	25.5000	26.1900	25.5000	25.5000	+7.143%	27	61	-63.137%
2024-08-02	23.8000	24.5000	23.8000	23.8000	+3.478%	31	69	-60.504%
2024-08-01	22.7500	23.0000	22.7500	23.0000	+8.491%	2	79	-59.130%
2024-07-31	22.7500	22.7500	21.2000	21.2000	-6.195%	5	78	-55.660%
2024-07-30	23.2000	23.2000	22.6000	22.6000	-5.439%	8	75	-58.407%
2024-07-29	21.0000	23.9000	20.2000	23.9000	+32.778%	19	67	-60.669%
2024-07-26	19.7000	19.7000	18.0000	18.0000	0.000%	134	59	-47.778%