Dark

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

EOD

Aug 13, 2026

22.40+2.941%(+0.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.8000	23.8000	22.4000	22.4000	+2.941%	5	375	0.000%
2026-08-11	21.0600	22.2500	21.0600	21.7600	+3.275%	9	378	+2.941%
2026-08-10	19.7500	21.0700	19.7500	21.0700	+13.892%	20	374	+6.312%
2026-08-07	18.5000	18.5000	18.5000	18.5000	+3.933%	1	377	+21.081%
2026-08-06	17.8000	17.8000	17.7000	17.8000	-13.171%	78	376	+25.843%
2026-08-04	20.5000	20.5000	20.5000	20.5000	-0.966%	1	386	+9.268%
2026-08-03	19.7000	20.7000	19.7000	20.7000	+17.280%	9	386	+8.213%
2026-07-31	18.0000	18.0000	17.6500	17.6500	+89.785%	2	386	+26.912%
2026-07-22	9.3000	9.3000	9.3000	9.3000	-18.421%	5	385	+140.860%
2026-07-14	11.4000	11.4000	11.4000	11.4000	+8.571%	3	385	+96.491%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-3.670%	1	382	+113.333%
2026-07-07	10.9000	10.9000	10.9000	10.9000	+10.885%	1	382	+105.505%
2026-07-06	9.6800	9.8600	9.6800	9.8300	+0.306%	6	382	+127.874%
2026-07-02	9.7100	9.8000	9.6500	9.8000	+20.838%	8	384	+128.571%
2026-06-30	8.6800	8.6800	8.1100	8.1100	-13.723%	8	384	+176.202%
2026-06-29	9.8000	9.8000	9.3100	9.4000	+7.184%	16	384	+138.298%
2026-06-26	8.7700	8.7700	8.7700	8.7700	-7.294%	2	386	+155.416%
2026-06-23	8.8000	9.5800	8.8000	9.4600	+4.185%	23	384	+136.786%
2026-06-22	9.0800	9.0800	9.0800	9.0800	-27.534%	1	371	+146.696%
2026-06-15	12.5300	12.5300	12.5300	12.5300	-12.378%	1	371	+78.771%
2026-06-10	14.3000	14.3000	14.3000	14.3000	-5.298%	1	371	+56.643%
2026-06-09	15.1000	15.1000	15.1000	15.1000	+1.003%	2	370	+48.344%
2026-06-08	13.7000	14.9500	13.7000	14.9500	+14.823%	2	370	+49.833%
2026-06-05	13.0200	13.0200	13.0200	13.0200	+5.768%	2	372	+72.043%
2026-06-04	12.7700	12.8300	12.2400	12.3100	+0.244%	14	371	+81.966%
2026-05-29	12.3000	12.3000	12.2800	12.2800	+5.862%	2	367	+82.410%
2026-05-22	11.5000	12.0000	11.4000	11.6000	+6.422%	5	366	+93.103%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+26.012%	2	366	+105.505%
2026-05-19	8.2000	8.6500	8.2000	8.6500	+88.043%	128	264	+158.960%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-6.122%	2	264	+386.957%
2026-05-11	4.7000	4.9000	4.7000	4.9000	-9.761%	2	262	+357.143%
2026-05-08	5.4300	5.4300	5.4300	5.4300	-4.233%	78	264	+312.523%
2026-05-04	5.6700	5.6700	5.6700	5.6700	-22.329%	1	186	+295.062%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	186	+206.849%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+2.740%	1	185	+198.667%
2026-04-17	7.3000	7.3000	7.3000	7.3000	+12.308%	1	185	+206.849%
2026-04-16	7.5000	7.5000	6.5000	6.5000	-24.942%	5	186	+244.615%
2026-04-09	8.6600	8.6600	8.6600	8.6600	+14.702%	1	185	+158.661%
2026-03-30	7.5000	7.5500	7.5000	7.5500	-25.908%	4	185	+196.689%
2026-03-18	10.2000	10.2000	10.1500	10.1900	-23.955%	4	188	+119.823%
2026-03-02	13.4000	13.4000	13.4000	13.4000	+4.606%	1	186	+67.164%
2026-02-13	12.8100	12.8100	12.8100	12.8100	+9.487%	1	185	+74.863%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-0.847%	1	185	+91.453%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-15.169%	1	186	+89.831%
2026-02-04	13.9100	13.9100	13.9100	13.9100	-7.081%	1	185	+61.035%
2026-02-02	14.9500	14.9900	14.9500	14.9700	+16.953%	30	186	+49.633%
2026-01-16	12.8000	12.8000	12.7000	12.8000	-0.775%	98	84	+75.000%
2026-01-15	12.8200	12.9100	12.8200	12.9000	-14.000%	3	84	+73.643%
2026-01-12	13.8000	15.0000	13.8000	15.0000	+11.690%	2	84	+49.333%
2026-01-07	13.4300	13.4300	13.4300	13.4300	+10.992%	1	86	+66.791%
2025-12-22	12.1000	12.1000	12.1000	12.1000	+7.556%	1	86	+85.124%
2025-12-16	11.2500	11.2500	11.2500	11.2500	-11.417%	1	85	+99.111%
2025-12-11	12.7000	12.7000	12.7000	12.7000	+5.833%	1	86	+76.378%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+14.286%	1	85	+86.667%
2025-12-04	10.5000	10.6000	10.5000	10.5000	-5.405%	24	86	+113.333%
2025-12-02	11.1000	11.1000	11.1000	11.1000	+11.000%	1	64	+101.802%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+16.550%	10	64	+124.000%
2025-11-18	8.5800	8.5800	8.5800	8.5800	+32.000%	1	74	+161.072%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-7.143%	1	73	+244.615%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-20.455%	1	73	+220.000%
2025-11-04	8.8000	8.8000	8.8000	8.8000	+10.000%	5	72	+154.545%
2025-10-31	8.0000	8.0000	8.0000	8.0000	-46.667%	1	77	+180.000%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+2.389%	6	76	+49.333%
2025-10-21	14.6500	14.6500	14.6500	14.6500	+12.261%	10	82	+52.901%
2025-10-17	13.0500	13.0500	13.0500	13.0500	-3.974%	1	72	+71.648%
2025-10-15	13.5900	13.5900	13.5900	13.5900	+3.740%	1	71	+64.827%
2025-10-06	13.1000	13.1000	13.1000	13.1000	+11.395%	5	71	+70.992%
2025-10-01	12.5000	12.5000	11.5000	11.7600	-10.706%	7	76	+90.476%
2025-09-30	13.1700	13.1700	13.1700	13.1700	-7.902%	1	74	+70.084%
2025-09-25	13.4500	14.3000	13.4500	14.3000	-2.721%	4	74	+56.643%
2025-09-19	14.7000	14.7000	14.7000	14.7000	-23.992%	6	72	+52.381%
2025-08-25	19.3400	19.3400	19.3400	19.3400	-34.662%	1	72	+15.822%
2025-05-14	29.6000	29.6000	29.6000	29.6000	+9.630%	1	72	-24.324%
2025-05-07	27.0000	27.0000	27.0000	27.0000	+6.719%	5	73	-17.037%
2025-05-02	25.3000	25.3000	25.3000	25.3000	+61.661%	2	78	-11.462%
2025-04-21	15.6500	15.6500	15.6500	15.6500	-12.079%	1	79	+43.131%
2025-04-17	17.8000	17.8000	17.8000	17.8000	-11.750%	1	80	+25.843%
2025-04-10	20.1700	20.1700	20.1700	20.1700	+32.089%	1	80	+11.056%
2025-04-09	15.2700	15.2700	15.2700	15.2700	-10.597%	1	80	+46.693%
2025-03-31	17.0800	17.0800	17.0800	17.0800	+1.606%	1	80	+31.148%
2025-03-28	16.8100	16.8100	16.8100	16.8100	-20.708%	8	79	+33.254%
2025-03-19	21.2000	21.2000	21.2000	21.2000	-37.463%	4	79	+5.660%
2025-02-21	33.9000	33.9000	33.9000	33.9000	+1.710%	4	79	-33.923%
2025-01-27	33.3300	33.3300	33.3300	33.3300	+1.307%	1	81	-32.793%
2025-01-21	32.9000	32.9000	32.9000	32.9000	+9.667%	1	82	-31.915%
2025-01-16	30.0000	30.0000	30.0000	30.0000	+11.524%	1	83	-25.333%
2024-12-30	26.9000	26.9000	26.9000	26.9000	+7.686%	1	83	-16.729%
2024-12-19	25.0500	25.0500	24.9800	24.9800	-2.422%	2	83	-10.328%
2024-12-18	25.6000	25.6000	25.6000	25.6000	-6.740%	1	83	-12.500%
2024-11-27	27.4500	27.4500	27.4500	27.4500	+3.977%	1	84	-18.397%
2024-11-15	26.4000	26.4000	26.4000	26.4000	+6.452%	20	84	-15.152%
2024-11-12	24.8000	24.8000	24.8000	24.8000	+11.311%	2	94	-9.677%
2024-10-30	22.2800	22.2800	22.2800	22.2800	-10.522%	1	96	+0.539%
2024-10-24	25.6200	25.6200	24.9000	24.9000	+7.328%	8	96	-10.040%
2024-10-18	23.2000	23.2000	23.2000	23.2000	+9.434%	40	96	-3.448%
2024-10-15	21.2000	21.2000	21.2000	21.2000	-6.854%	1	99	+5.660%
2024-10-11	22.7600	22.7600	22.7600	22.7600	+10.485%	40	100	-1.582%
2024-10-02	19.5300	20.6000	19.5300	20.6000	+3.000%	6	80	+8.738%
2024-09-25	20.1300	20.1300	20.0000	20.0000	-10.112%	5	80	+12.000%
2024-09-18	22.2500	22.2500	22.2500	22.2500	+1.598%	1	84	+0.674%
2024-09-13	21.9000	21.9000	21.9000	21.9000	+0.968%	2	85	+2.283%
2024-09-12	21.6900	21.6900	21.6900	21.6900	+6.847%	4	85	+3.273%
2024-09-11	20.3000	20.3000	20.3000	20.3000	-5.581%	4	85	+10.345%
2024-09-10	21.5000	21.5000	21.5000	21.5000	-7.328%	4	81	+4.186%
2024-09-09	23.4400	23.4400	23.2000	23.2000	+4.977%	7	77	-3.448%
2024-09-04	22.1000	22.1000	22.1000	22.1000	-12.648%	1	70	+1.357%
2024-08-26	25.3000	25.3000	25.3000	25.3000	+0.797%	1	69	-11.462%
2024-08-23	25.1000	25.1000	25.1000	25.1000	+1.210%	6	68	-10.757%
2024-08-20	24.8000	24.8000	24.8000	24.8000	-10.469%	3	68	-9.677%
2024-08-19	26.9000	27.7000	26.9000	27.7000	+20.487%	3	65	-19.134%
2024-08-15	22.9900	22.9900	22.9900	22.9900	-0.605%	1	65	-2.566%
2024-08-14	23.1300	23.1300	23.1300	23.1300	-3.019%	1	64	-3.156%
2024-08-12	24.2000	24.2000	23.8500	23.8500	-2.851%	2	63	-6.080%
2024-08-07	24.2200	24.5500	24.2200	24.5500	-10.401%	2	61	-8.758%
2024-08-06	27.5000	27.5000	27.4000	27.4000	+7.451%	4	61	-18.248%
2024-08-05	25.5000	26.1900	25.5000	25.5000	+7.143%	27	61	-12.157%
2024-08-02	23.8000	24.5000	23.8000	23.8000	+3.478%	31	69	-5.882%
2024-08-01	22.7500	23.0000	22.7500	23.0000	+8.491%	2	79	-2.609%
2024-07-31	22.7500	22.7500	21.2000	21.2000	-6.195%	5	78	+5.660%
2024-07-30	23.2000	23.2000	22.6000	22.6000	-5.439%	8	75	-0.885%
2024-07-29	21.0000	23.9000	20.2000	23.9000	+32.778%	19	67	-6.276%
2024-07-26	19.7000	19.7000	18.0000	18.0000	0.000%	134	59	+24.444%