Dark

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

Inactive

Sep 21, 2026

20.70+3.968%(+0.79)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.7000	20.7000	20.7000	20.7000	+3.968%	7	343	0.000%
2026-09-17	19.8600	19.9100	19.8600	19.9100	+19.222%	30	343	+3.968%
2026-09-09	16.7000	16.7000	16.7000	16.7000	-26.432%	10	373	+23.952%
2026-08-31	22.7000	22.7000	22.7000	22.7000	+9.135%	2	373	-8.811%
2026-08-26	20.8000	20.8000	20.8000	20.8000	-12.347%	1	373	-0.481%
2026-08-21	23.7300	23.7300	23.7300	23.7300	+5.467%	1	374	-12.769%
2026-08-19	22.5500	22.5500	22.5000	22.5000	-1.316%	2	374	-8.000%
2026-08-18	21.3000	22.8000	21.3000	22.8000	-1.127%	4	373	-9.211%
2026-08-14	23.4500	23.4500	23.0600	23.0600	+2.946%	3	373	-10.234%
2026-08-13	23.8000	23.8000	22.4000	22.4000	+2.941%	5	375	-7.589%
2026-08-11	21.0600	22.2500	21.0600	21.7600	+3.275%	9	378	-4.871%
2026-08-10	19.7500	21.0700	19.7500	21.0700	+13.892%	20	374	-1.756%
2026-08-07	18.5000	18.5000	18.5000	18.5000	+3.933%	1	377	+11.892%
2026-08-06	17.8000	17.8000	17.7000	17.8000	-13.171%	78	376	+16.292%
2026-08-04	20.5000	20.5000	20.5000	20.5000	-0.966%	1	386	+0.976%
2026-08-03	19.7000	20.7000	19.7000	20.7000	+17.280%	9	386	0.000%
2026-07-31	18.0000	18.0000	17.6500	17.6500	+89.785%	2	386	+17.280%
2026-07-22	9.3000	9.3000	9.3000	9.3000	-18.421%	5	385	+122.581%
2026-07-14	11.4000	11.4000	11.4000	11.4000	+8.571%	3	385	+81.579%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-3.670%	1	382	+97.143%
2026-07-07	10.9000	10.9000	10.9000	10.9000	+10.885%	1	382	+89.908%
2026-07-06	9.6800	9.8600	9.6800	9.8300	+0.306%	6	382	+110.580%
2026-07-02	9.7100	9.8000	9.6500	9.8000	+20.838%	8	384	+111.224%
2026-06-30	8.6800	8.6800	8.1100	8.1100	-13.723%	8	384	+155.240%
2026-06-29	9.8000	9.8000	9.3100	9.4000	+7.184%	16	384	+120.213%
2026-06-26	8.7700	8.7700	8.7700	8.7700	-7.294%	2	386	+136.032%
2026-06-23	8.8000	9.5800	8.8000	9.4600	+4.185%	23	384	+118.816%
2026-06-22	9.0800	9.0800	9.0800	9.0800	-27.534%	1	371	+127.974%
2026-06-15	12.5300	12.5300	12.5300	12.5300	-12.378%	1	371	+65.204%
2026-06-10	14.3000	14.3000	14.3000	14.3000	-5.298%	1	371	+44.755%
2026-06-09	15.1000	15.1000	15.1000	15.1000	+1.003%	2	370	+37.086%
2026-06-08	13.7000	14.9500	13.7000	14.9500	+14.823%	2	370	+38.462%
2026-06-05	13.0200	13.0200	13.0200	13.0200	+5.768%	2	372	+58.986%
2026-06-04	12.7700	12.8300	12.2400	12.3100	+0.244%	14	371	+68.156%
2026-05-29	12.3000	12.3000	12.2800	12.2800	+5.862%	2	367	+68.567%
2026-05-22	11.5000	12.0000	11.4000	11.6000	+6.422%	5	366	+78.448%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+26.012%	2	366	+89.908%
2026-05-19	8.2000	8.6500	8.2000	8.6500	+88.043%	128	264	+139.306%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-6.122%	2	264	+350.000%
2026-05-11	4.7000	4.9000	4.7000	4.9000	-9.761%	2	262	+322.449%
2026-05-08	5.4300	5.4300	5.4300	5.4300	-4.233%	78	264	+281.215%
2026-05-04	5.6700	5.6700	5.6700	5.6700	-22.329%	1	186	+265.079%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	186	+183.562%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+2.740%	1	185	+176.000%
2026-04-17	7.3000	7.3000	7.3000	7.3000	+12.308%	1	185	+183.562%
2026-04-16	7.5000	7.5000	6.5000	6.5000	-24.942%	5	186	+218.462%
2026-04-09	8.6600	8.6600	8.6600	8.6600	+14.702%	1	185	+139.030%
2026-03-30	7.5000	7.5500	7.5000	7.5500	-25.908%	4	185	+174.172%
2026-03-18	10.2000	10.2000	10.1500	10.1900	-23.955%	4	188	+103.140%
2026-03-02	13.4000	13.4000	13.4000	13.4000	+4.606%	1	186	+54.478%
2026-02-13	12.8100	12.8100	12.8100	12.8100	+9.487%	1	185	+61.593%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-0.847%	1	185	+76.923%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-15.169%	1	186	+75.424%
2026-02-04	13.9100	13.9100	13.9100	13.9100	-7.081%	1	185	+48.814%
2026-02-02	14.9500	14.9900	14.9500	14.9700	+16.953%	30	186	+38.277%
2026-01-16	12.8000	12.8000	12.7000	12.8000	-0.775%	98	84	+61.719%
2026-01-15	12.8200	12.9100	12.8200	12.9000	-14.000%	3	84	+60.465%
2026-01-12	13.8000	15.0000	13.8000	15.0000	+11.690%	2	84	+38.000%
2026-01-07	13.4300	13.4300	13.4300	13.4300	+10.992%	1	86	+54.133%
2025-12-22	12.1000	12.1000	12.1000	12.1000	+7.556%	1	86	+71.074%
2025-12-16	11.2500	11.2500	11.2500	11.2500	-11.417%	1	85	+84.000%
2025-12-11	12.7000	12.7000	12.7000	12.7000	+5.833%	1	86	+62.992%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+14.286%	1	85	+72.500%
2025-12-04	10.5000	10.6000	10.5000	10.5000	-5.405%	24	86	+97.143%
2025-12-02	11.1000	11.1000	11.1000	11.1000	+11.000%	1	64	+86.486%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+16.550%	10	64	+107.000%
2025-11-18	8.5800	8.5800	8.5800	8.5800	+32.000%	1	74	+141.259%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-7.143%	1	73	+218.462%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-20.455%	1	73	+195.714%
2025-11-04	8.8000	8.8000	8.8000	8.8000	+10.000%	5	72	+135.227%
2025-10-31	8.0000	8.0000	8.0000	8.0000	-46.667%	1	77	+158.750%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+2.389%	6	76	+38.000%
2025-10-21	14.6500	14.6500	14.6500	14.6500	+12.261%	10	82	+41.297%
2025-10-17	13.0500	13.0500	13.0500	13.0500	-3.974%	1	72	+58.621%
2025-10-15	13.5900	13.5900	13.5900	13.5900	+3.740%	1	71	+52.318%
2025-10-06	13.1000	13.1000	13.1000	13.1000	+11.395%	5	71	+58.015%
2025-10-01	12.5000	12.5000	11.5000	11.7600	-10.706%	7	76	+76.020%
2025-09-30	13.1700	13.1700	13.1700	13.1700	-7.902%	1	74	+57.175%
2025-09-25	13.4500	14.3000	13.4500	14.3000	-2.721%	4	74	+44.755%
2025-09-19	14.7000	14.7000	14.7000	14.7000	-23.992%	6	72	+40.816%
2025-08-25	19.3400	19.3400	19.3400	19.3400	-34.662%	1	72	+7.032%
2025-05-14	29.6000	29.6000	29.6000	29.6000	+9.630%	1	72	-30.068%
2025-05-07	27.0000	27.0000	27.0000	27.0000	+6.719%	5	73	-23.333%
2025-05-02	25.3000	25.3000	25.3000	25.3000	+61.661%	2	78	-18.182%
2025-04-21	15.6500	15.6500	15.6500	15.6500	-12.079%	1	79	+32.268%
2025-04-17	17.8000	17.8000	17.8000	17.8000	-11.750%	1	80	+16.292%
2025-04-10	20.1700	20.1700	20.1700	20.1700	+32.089%	1	80	+2.628%
2025-04-09	15.2700	15.2700	15.2700	15.2700	-10.597%	1	80	+35.560%
2025-03-31	17.0800	17.0800	17.0800	17.0800	+1.606%	1	80	+21.194%
2025-03-28	16.8100	16.8100	16.8100	16.8100	-20.708%	8	79	+23.141%
2025-03-19	21.2000	21.2000	21.2000	21.2000	-37.463%	4	79	-2.358%
2025-02-21	33.9000	33.9000	33.9000	33.9000	+1.710%	4	79	-38.938%
2025-01-27	33.3300	33.3300	33.3300	33.3300	+1.307%	1	81	-37.894%
2025-01-21	32.9000	32.9000	32.9000	32.9000	+9.667%	1	82	-37.082%
2025-01-16	30.0000	30.0000	30.0000	30.0000	+11.524%	1	83	-31.000%
2024-12-30	26.9000	26.9000	26.9000	26.9000	+7.686%	1	83	-23.048%
2024-12-19	25.0500	25.0500	24.9800	24.9800	-2.422%	2	83	-17.134%
2024-12-18	25.6000	25.6000	25.6000	25.6000	-6.740%	1	83	-19.141%
2024-11-27	27.4500	27.4500	27.4500	27.4500	+3.977%	1	84	-24.590%
2024-11-15	26.4000	26.4000	26.4000	26.4000	+6.452%	20	84	-21.591%
2024-11-12	24.8000	24.8000	24.8000	24.8000	+11.311%	2	94	-16.532%
2024-10-30	22.2800	22.2800	22.2800	22.2800	-10.522%	1	96	-7.092%
2024-10-24	25.6200	25.6200	24.9000	24.9000	+7.328%	8	96	-16.867%
2024-10-18	23.2000	23.2000	23.2000	23.2000	+9.434%	40	96	-10.776%
2024-10-15	21.2000	21.2000	21.2000	21.2000	-6.854%	1	99	-2.358%
2024-10-11	22.7600	22.7600	22.7600	22.7600	+10.485%	40	100	-9.051%
2024-10-02	19.5300	20.6000	19.5300	20.6000	+3.000%	6	80	+0.485%
2024-09-25	20.1300	20.1300	20.0000	20.0000	-10.112%	5	80	+3.500%
2024-09-18	22.2500	22.2500	22.2500	22.2500	+1.598%	1	84	-6.966%
2024-09-13	21.9000	21.9000	21.9000	21.9000	+0.968%	2	85	-5.479%
2024-09-12	21.6900	21.6900	21.6900	21.6900	+6.847%	4	85	-4.564%
2024-09-11	20.3000	20.3000	20.3000	20.3000	-5.581%	4	85	+1.970%
2024-09-10	21.5000	21.5000	21.5000	21.5000	-7.328%	4	81	-3.721%
2024-09-09	23.4400	23.4400	23.2000	23.2000	+4.977%	7	77	-10.776%
2024-09-04	22.1000	22.1000	22.1000	22.1000	-12.648%	1	70	-6.335%
2024-08-26	25.3000	25.3000	25.3000	25.3000	+0.797%	1	69	-18.182%
2024-08-23	25.1000	25.1000	25.1000	25.1000	+1.210%	6	68	-17.530%
2024-08-20	24.8000	24.8000	24.8000	24.8000	-10.469%	3	68	-16.532%
2024-08-19	26.9000	27.7000	26.9000	27.7000	+20.487%	3	65	-25.271%
2024-08-15	22.9900	22.9900	22.9900	22.9900	-0.605%	1	65	-9.961%
2024-08-14	23.1300	23.1300	23.1300	23.1300	-3.019%	1	64	-10.506%
2024-08-12	24.2000	24.2000	23.8500	23.8500	-2.851%	2	63	-13.208%
2024-08-07	24.2200	24.5500	24.2200	24.5500	-10.401%	2	61	-15.682%
2024-08-06	27.5000	27.5000	27.4000	27.4000	+7.451%	4	61	-24.453%
2024-08-05	25.5000	26.1900	25.5000	25.5000	+7.143%	27	61	-18.824%
2024-08-02	23.8000	24.5000	23.8000	23.8000	+3.478%	31	69	-13.025%
2024-08-01	22.7500	23.0000	22.7500	23.0000	+8.491%	2	79	-10.000%
2024-07-31	22.7500	22.7500	21.2000	21.2000	-6.195%	5	78	-2.358%
2024-07-30	23.2000	23.2000	22.6000	22.6000	-5.439%	8	75	-8.407%
2024-07-29	21.0000	23.9000	20.2000	23.9000	+32.778%	19	67	-13.389%
2024-07-26	19.7000	19.7000	18.0000	18.0000	0.000%	134	59	+15.000%