Dark

DXCM20261218C75
DXCM Dec 18 2026 75.00 Call (DXCM261218C00075000)
option OPRA

EOD

Aug 13, 2026

19.34+17.927%(+2.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.5300	19.5300	19.0300	19.3400	+17.927%	3	272	0.000%
2026-08-10	16.4000	16.4000	16.4000	16.4000	+9.333%	5	273	+17.927%
2026-08-07	15.0000	15.0000	15.0000	15.0000	+9.250%	1	273	+28.933%
2026-08-06	13.7300	13.7300	13.7300	13.7300	-3.581%	1	273	+40.859%
2026-08-05	14.2400	14.2400	14.2400	14.2400	-15.389%	1	273	+35.815%
2026-08-04	16.7000	16.8300	16.7000	16.8300	+1.569%	52	272	+14.914%
2026-08-03	17.0000	17.0000	16.5700	16.5700	+14.040%	6	273	+16.717%
2026-07-31	13.4000	14.8000	13.4000	14.5300	+61.444%	21	270	+33.104%
2026-07-30	8.5000	9.0000	8.4000	9.0000	-5.759%	20	271	+114.889%
2026-07-28	9.5400	9.5500	9.5400	9.5500	+27.333%	3	254	+102.513%
2026-07-24	7.5000	7.5000	7.5000	7.5000	+5.634%	1	257	+157.867%
2026-07-22	7.1000	7.1000	7.1000	7.1000	-26.042%	3	256	+172.394%
2026-07-21	9.6600	9.6600	9.6000	9.6000	-9.091%	2	253	+101.458%
2026-07-20	10.5600	10.5600	10.5600	10.5600	-8.174%	15	252	+83.144%
2026-07-16	11.5000	11.5000	11.5000	11.5000	+28.635%	2	252	+68.174%
2026-07-15	8.9400	8.9400	8.9400	8.9400	+1.017%	15	252	+116.331%
2026-07-14	9.0000	9.0000	8.8500	8.8500	+4.240%	8	252	+118.531%
2026-07-08	8.4900	8.4900	8.4900	8.4900	-3.523%	1	256	+127.797%
2026-07-07	8.9000	8.9000	8.8000	8.8000	+16.866%	4	256	+119.773%
2026-07-06	7.5100	7.6000	7.5100	7.5300	+0.938%	6	254	+156.839%
2026-07-02	7.4600	7.4600	7.4600	7.4600	+16.563%	2	253	+159.249%
2026-07-01	6.4000	6.4000	6.4000	6.4000	-11.111%	1	253	+202.188%
2026-06-23	7.2000	7.2000	7.2000	7.2000	-21.824%	1	252	+168.611%
2026-06-18	9.2100	9.2100	9.2100	9.2100	-17.768%	3	248	+109.989%
2026-06-10	11.3500	11.3500	11.2000	11.2000	+6.667%	3	248	+72.679%
2026-06-08	10.5000	10.5000	10.5000	10.5000	0.000%	1	247	+84.190%
2026-06-05	10.4600	10.5000	10.4500	10.5000	+5.847%	12	246	+84.190%
2026-06-04	10.4500	10.4500	9.9200	9.9200	-10.791%	14	244	+94.960%
2026-06-01	11.1200	11.1200	11.1200	11.1200	+12.323%	5	244	+73.921%
2026-05-29	9.9000	9.9000	9.9000	9.9000	+7.609%	10	244	+95.354%
2026-05-22	9.0000	9.2000	9.0000	9.2000	+8.491%	5	242	+110.217%
2026-05-21	8.4800	8.4800	8.4800	8.4800	-1.965%	1	241	+128.066%
2026-05-20	6.2000	8.7000	6.2000	8.6500	+65.076%	89	241	+123.584%
2026-05-18	5.5000	5.5000	5.2200	5.2400	+11.727%	6	225	+269.084%
2026-05-15	4.6900	4.6900	4.6900	4.6900	+37.941%	1	225	+312.367%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-2.857%	2	224	+468.824%
2026-05-13	3.7000	3.7000	3.5000	3.5000	-0.285%	3	219	+452.571%
2026-05-11	3.5100	3.5100	3.5100	3.5100	-12.250%	2	219	+450.997%
2026-05-08	4.0000	4.0200	4.0000	4.0000	+2.564%	12	219	+383.500%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-6.921%	8	209	+395.897%
2026-05-01	4.1900	4.1900	4.1900	4.1900	+10.263%	10	201	+361.575%
2026-04-29	3.6000	3.8000	3.6000	3.8000	-15.556%	2	201	+408.947%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-11.765%	1	201	+329.778%
2026-04-27	5.1000	5.1000	5.1000	5.1000	-20.561%	3	200	+279.216%
2026-04-20	6.4200	6.4200	6.4200	6.4200	-10.833%	4	197	+201.246%
2026-04-09	7.1000	7.2000	7.1000	7.2000	+5.882%	10	197	+168.611%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+17.851%	1	197	+184.412%
2026-03-30	5.7700	5.7700	5.7700	5.7700	-26.026%	1	197	+235.182%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-10.857%	3	198	+147.949%
2026-03-19	8.7500	8.7500	8.7500	8.7500	+11.323%	3	195	+121.029%
2026-03-11	7.8600	7.8600	7.8600	7.8600	-10.783%	1	196	+146.056%
2026-03-06	8.8100	8.8100	8.8100	8.8100	-17.121%	2	195	+119.523%
2026-03-05	10.6300	10.6300	10.6300	10.6300	-9.762%	1	193	+81.938%
2026-03-03	11.7800	11.7800	11.7800	11.7800	+1.552%	2	192	+64.177%
2026-02-26	11.6000	11.6000	11.6000	11.6000	+10.476%	1	196	+66.724%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+25.749%	10	186	+84.190%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-15.571%	1	186	+131.617%
2026-02-10	9.8900	9.8900	9.8900	9.8900	-19.199%	1	185	+95.551%
2026-01-29	12.2400	12.2400	12.2400	12.2400	+2.857%	8	184	+58.007%
2026-01-28	11.9000	11.9000	11.9000	11.9000	-1.653%	1	187	+62.521%
2026-01-23	12.1000	12.1000	12.1000	12.1000	-12.000%	4	187	+59.835%
2026-01-22	13.7500	13.7500	13.7500	13.7500	+15.546%	1	187	+40.655%
2026-01-20	12.0000	12.0000	11.9000	11.9000	-5.330%	12	187	+62.521%
2026-01-12	12.5700	12.5700	12.5700	12.5700	+33.723%	1	187	+53.858%
2026-01-05	9.4000	9.4000	9.4000	9.4000	-0.529%	1	187	+105.745%
2025-12-16	9.4500	9.4500	9.4500	9.4500	-10.849%	1	187	+104.656%
2025-12-11	10.5000	10.6000	10.5000	10.6000	+17.778%	21	187	+82.453%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-7.216%	8	166	+114.889%
2025-12-05	9.7000	9.7000	9.7000	9.7000	+25.974%	9	173	+99.381%
2025-11-21	7.2400	7.7000	7.2400	7.7000	+5.479%	8	173	+151.169%
2025-11-18	7.0100	7.3000	7.0100	7.3000	+5.797%	3	173	+164.932%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-5.479%	5	171	+180.290%
2025-11-14	7.3000	7.3000	7.3000	7.3000	0.000%	2	171	+164.932%
2025-11-13	7.3000	7.3000	7.3000	7.3000	+47.475%	2	169	+164.932%
2025-11-07	5.0000	5.0000	4.9500	4.9500	-37.892%	12	169	+290.707%
2025-11-03	7.9700	7.9700	7.9700	7.9700	+12.254%	22	147	+142.660%
2025-10-31	7.4000	7.4000	6.3000	7.1000	-44.094%	32	147	+172.394%
2025-10-30	12.7000	12.7000	12.7000	12.7000	+1.195%	9	117	+52.283%
2025-10-29	12.5600	12.5600	12.5500	12.5500	-6.343%	10	108	+54.104%
2025-10-23	13.4000	13.4000	13.4000	13.4000	-3.249%	1	116	+44.328%
2025-10-22	13.8500	13.8500	13.8500	13.8500	+10.800%	10	115	+39.639%
2025-10-21	12.5000	12.5000	12.5000	12.5000	+7.759%	10	105	+54.720%
2025-10-17	11.6000	11.6000	11.6000	11.6000	+6.422%	8	105	+66.724%
2025-10-16	10.9000	10.9000	10.9000	10.9000	-0.909%	1	97	+77.431%
2025-10-10	11.0000	11.0000	11.0000	11.0000	-13.522%	1	97	+75.818%
2025-10-09	12.7200	12.7200	12.7200	12.7200	+5.560%	1	96	+52.044%
2025-10-03	12.0500	12.0500	12.0500	12.0500	+9.545%	1	96	+60.498%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-1.522%	1	95	+75.818%
2025-09-30	11.1700	11.1700	11.1700	11.1700	0.000%	1	95	+73.142%
2025-09-29	11.1700	11.1700	11.1700	11.1700	-1.063%	1	96	+73.142%
2025-09-26	11.2900	11.2900	11.2900	11.2900	-5.523%	1	96	+71.302%
2025-09-19	13.8000	13.8000	11.9500	11.9500	-24.367%	3	96	+61.841%
2025-09-18	13.9300	15.8000	13.9300	15.8000	-1.680%	2	95	+22.405%
2025-08-27	16.0500	16.0700	16.0500	16.0700	-6.023%	6	95	+20.348%
2025-08-25	17.1000	17.1000	17.1000	17.1000	-16.176%	1	95	+13.099%
2025-08-22	20.4000	20.4000	20.4000	20.4000	+8.108%	4	96	-5.196%
2025-08-14	18.8700	18.8700	18.8700	18.8700	-24.851%	1	96	+2.491%
2025-07-24	25.1100	25.1100	25.1100	25.1100	+6.263%	1	97	-22.979%
2025-07-22	23.6300	23.6300	23.6300	23.6300	-11.498%	2	97	-18.155%
2025-05-14	26.7000	26.7000	26.7000	26.7000	0.000%	1	95	-27.566%
2025-05-12	26.7000	26.7000	26.7000	26.7000	+19.196%	1	96	-27.566%
2025-05-02	22.4000	22.4000	22.4000	22.4000	+40.881%	2	97	-13.661%
2025-03-13	15.9800	15.9800	15.9000	15.9000	-13.115%	39	133	+21.635%
2025-03-10	17.5000	18.3000	17.5000	18.3000	-37.457%	2	133	+5.683%
2025-02-14	29.2600	29.2600	29.2600	29.2600	-0.137%	76	96	-33.903%
2025-02-11	29.3000	29.3000	29.3000	29.3000	-2.561%	1	96	-33.993%
2025-02-07	30.5000	30.5000	30.0700	30.0700	+0.233%	4	96	-35.683%
2025-02-04	29.0000	30.0000	29.0000	30.0000	-3.846%	2	96	-35.533%
2025-01-27	31.2000	31.2000	31.2000	31.2000	+10.325%	1	96	-38.013%
2025-01-17	28.2800	28.2800	28.2800	28.2800	+2.094%	6	100	-31.612%
2025-01-16	27.7000	27.7000	27.7000	27.7000	+6.130%	40	100	-30.181%
2025-01-15	26.1000	26.1000	26.1000	26.1000	+9.205%	1	105	-25.900%
2025-01-10	23.9000	23.9000	23.9000	23.9000	-5.083%	2	105	-19.079%
2025-01-03	25.2500	25.2500	25.1800	25.1800	-0.474%	14	104	-23.193%
2025-01-02	25.3000	25.3000	25.3000	25.3000	-6.642%	1	105	-23.557%
2024-12-20	27.1000	27.1000	27.1000	27.1000	+6.275%	2	105	-28.635%
2024-12-12	25.5000	25.5000	25.5000	25.5000	-1.163%	1	105	-24.157%
2024-12-10	25.8000	25.8000	25.7200	25.8000	+3.200%	4	105	-25.039%
2024-12-09	25.0000	25.0000	25.0000	25.0000	-3.846%	10	103	-22.640%
2024-12-05	26.2000	26.5500	26.0000	26.0000	-2.985%	3	93	-25.615%
2024-12-04	26.8000	26.8000	26.8000	26.8000	+1.132%	1	91	-27.836%
2024-12-03	26.5000	26.5000	26.5000	26.5000	+8.874%	1	92	-27.019%
2024-11-15	24.3400	24.3400	24.3400	24.3400	+7.225%	12	91	-20.542%
2024-11-14	22.7000	22.7000	22.7000	22.7000	+6.573%	1	91	-14.802%
2024-11-13	21.3000	21.3000	21.3000	21.3000	-3.182%	1	91	-9.202%
2024-11-12	22.1200	22.1200	22.0000	22.0000	+18.598%	3	90	-12.091%
2024-11-05	18.5500	18.5500	18.5500	18.5500	-21.064%	2	89	+4.259%
2024-10-25	23.5000	23.5000	23.5000	23.5000	0.000%	2	89	-17.702%
2024-10-24	23.0000	23.5000	23.0000	23.5000	+14.078%	6	88	-17.702%
2024-10-10	20.6000	20.6000	20.6000	20.6000	+13.812%	5	90	-6.117%
2024-10-03	18.1000	18.1000	18.1000	18.1000	+2.376%	2	90	+6.851%
2024-10-02	17.6800	17.6800	17.6800	17.6800	+1.029%	4	90	+9.389%
2024-10-01	17.5000	17.5000	17.5000	17.5000	-10.486%	2	89	+10.514%
2024-09-24	19.5500	19.5500	19.5500	19.5500	-3.931%	5	87	-1.074%
2024-09-18	21.0000	21.0000	20.3500	20.3500	-3.095%	2	82	-4.963%
2024-09-16	21.0000	21.0000	21.0000	21.0000	+3.448%	5	81	-7.905%
2024-09-13	20.0000	20.3000	19.8000	20.3000	+6.338%	26	86	-4.729%
2024-09-11	19.0900	19.0900	19.0900	19.0900	-3.829%	4	74	+1.310%
2024-09-06	19.8500	19.8500	19.8500	19.8500	+2.320%	2	74	-2.569%
2024-09-05	19.4000	19.4000	19.4000	19.4000	-13.004%	4	73	-0.309%
2024-09-03	22.3000	22.3000	22.3000	22.3000	+11.444%	5	73	-13.274%
2024-08-30	20.0100	20.0100	20.0100	20.0100	-5.835%	4	76	-3.348%
2024-08-28	20.9000	21.2500	20.9000	21.2500	-4.451%	9	76	-8.988%
2024-08-27	22.2400	22.2400	22.2400	22.2400	-5.362%	4	71	-13.040%
2024-08-26	22.9500	23.5000	22.9500	23.5000	+4.444%	10	71	-17.702%
2024-08-22	22.5000	22.5000	22.5000	22.5000	-1.316%	1	79	-14.044%
2024-08-20	23.2900	23.3000	22.5000	22.8000	-10.588%	48	80	-15.175%
2024-08-19	25.5000	25.5000	25.5000	25.5000	+21.371%	3	39	-24.157%
2024-08-14	21.0100	21.0100	21.0100	21.0100	-4.846%	1	42	-7.949%
2024-08-12	22.0800	22.0800	22.0800	22.0800	+0.364%	5	41	-12.409%
2024-08-09	22.1200	22.1200	22.0000	22.0000	+0.917%	4	36	-12.091%
2024-08-07	21.8000	21.8000	21.8000	21.8000	-12.800%	3	34	-11.284%
2024-08-06	25.0000	25.0000	25.0000	25.0000	+3.220%	4	31	-22.640%
2024-08-05	22.0000	24.2200	22.0000	24.2200	+12.651%	24	27	-20.149%
2024-08-01	21.8000	21.8000	21.5000	21.5000	+3.815%	2	32	-10.047%
2024-07-30	21.5000	21.5000	20.7100	20.7100	+7.306%	5	30	-6.615%
2024-07-29	20.3000	20.3000	18.7000	19.3000	+13.196%	15	27	+0.207%
2024-07-26	18.3700	18.3700	16.2500	17.0500	0.000%	54	25	+13.431%