Dark

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

EOD

Jun 23, 2026

7.20-21.824%(-2.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	7.2000	7.2000	7.2000	7.2000	-21.824%	1	252	0.000%
2026-06-18	9.2100	9.2100	9.2100	9.2100	-17.768%	3	248	-21.824%
2026-06-10	11.3500	11.3500	11.2000	11.2000	+6.667%	3	248	-35.714%
2026-06-08	10.5000	10.5000	10.5000	10.5000	0.000%	1	247	-31.429%
2026-06-05	10.4600	10.5000	10.4500	10.5000	+5.847%	12	246	-31.429%
2026-06-04	10.4500	10.4500	9.9200	9.9200	-10.791%	14	244	-27.419%
2026-06-01	11.1200	11.1200	11.1200	11.1200	+12.323%	5	244	-35.252%
2026-05-29	9.9000	9.9000	9.9000	9.9000	+7.609%	10	244	-27.273%
2026-05-22	9.0000	9.2000	9.0000	9.2000	+8.491%	5	242	-21.739%
2026-05-21	8.4800	8.4800	8.4800	8.4800	-1.965%	1	241	-15.094%
2026-05-20	6.2000	8.7000	6.2000	8.6500	+65.076%	89	241	-16.763%
2026-05-18	5.5000	5.5000	5.2200	5.2400	+11.727%	6	225	+37.405%
2026-05-15	4.6900	4.6900	4.6900	4.6900	+37.941%	1	225	+53.518%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-2.857%	2	224	+111.765%
2026-05-13	3.7000	3.7000	3.5000	3.5000	-0.285%	3	219	+105.714%
2026-05-11	3.5100	3.5100	3.5100	3.5100	-12.250%	2	219	+105.128%
2026-05-08	4.0000	4.0200	4.0000	4.0000	+2.564%	12	219	+80.000%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-6.921%	8	209	+84.615%
2026-05-01	4.1900	4.1900	4.1900	4.1900	+10.263%	10	201	+71.838%
2026-04-29	3.6000	3.8000	3.6000	3.8000	-15.556%	2	201	+89.474%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-11.765%	1	201	+60.000%
2026-04-27	5.1000	5.1000	5.1000	5.1000	-20.561%	3	200	+41.176%
2026-04-20	6.4200	6.4200	6.4200	6.4200	-10.833%	4	197	+12.150%
2026-04-09	7.1000	7.2000	7.1000	7.2000	+5.882%	10	197	0.000%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+17.851%	1	197	+5.882%
2026-03-30	5.7700	5.7700	5.7700	5.7700	-26.026%	1	197	+24.783%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-10.857%	3	198	-7.692%
2026-03-19	8.7500	8.7500	8.7500	8.7500	+11.323%	3	195	-17.714%
2026-03-11	7.8600	7.8600	7.8600	7.8600	-10.783%	1	196	-8.397%
2026-03-06	8.8100	8.8100	8.8100	8.8100	-17.121%	2	195	-18.275%
2026-03-05	10.6300	10.6300	10.6300	10.6300	-9.762%	1	193	-32.267%
2026-03-03	11.7800	11.7800	11.7800	11.7800	+1.552%	2	192	-38.879%
2026-02-26	11.6000	11.6000	11.6000	11.6000	+10.476%	1	196	-37.931%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+25.749%	10	186	-31.429%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-15.571%	1	186	-13.772%
2026-02-10	9.8900	9.8900	9.8900	9.8900	-19.199%	1	185	-27.199%
2026-01-29	12.2400	12.2400	12.2400	12.2400	+2.857%	8	184	-41.176%
2026-01-28	11.9000	11.9000	11.9000	11.9000	-1.653%	1	187	-39.496%
2026-01-23	12.1000	12.1000	12.1000	12.1000	-12.000%	4	187	-40.496%
2026-01-22	13.7500	13.7500	13.7500	13.7500	+15.546%	1	187	-47.636%
2026-01-20	12.0000	12.0000	11.9000	11.9000	-5.330%	12	187	-39.496%
2026-01-12	12.5700	12.5700	12.5700	12.5700	+33.723%	1	187	-42.721%
2026-01-05	9.4000	9.4000	9.4000	9.4000	-0.529%	1	187	-23.404%
2025-12-16	9.4500	9.4500	9.4500	9.4500	-10.849%	1	187	-23.810%
2025-12-11	10.5000	10.6000	10.5000	10.6000	+17.778%	21	187	-32.075%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-7.216%	8	166	-20.000%
2025-12-05	9.7000	9.7000	9.7000	9.7000	+25.974%	9	173	-25.773%
2025-11-21	7.2400	7.7000	7.2400	7.7000	+5.479%	8	173	-6.494%
2025-11-18	7.0100	7.3000	7.0100	7.3000	+5.797%	3	173	-1.370%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-5.479%	5	171	+4.348%
2025-11-14	7.3000	7.3000	7.3000	7.3000	0.000%	2	171	-1.370%
2025-11-13	7.3000	7.3000	7.3000	7.3000	+47.475%	2	169	-1.370%
2025-11-07	5.0000	5.0000	4.9500	4.9500	-37.892%	12	169	+45.455%
2025-11-03	7.9700	7.9700	7.9700	7.9700	+12.254%	22	147	-9.661%
2025-10-31	7.4000	7.4000	6.3000	7.1000	-44.094%	32	147	+1.408%
2025-10-30	12.7000	12.7000	12.7000	12.7000	+1.195%	9	117	-43.307%
2025-10-29	12.5600	12.5600	12.5500	12.5500	-6.343%	10	108	-42.629%
2025-10-23	13.4000	13.4000	13.4000	13.4000	-3.249%	1	116	-46.269%
2025-10-22	13.8500	13.8500	13.8500	13.8500	+10.800%	10	115	-48.014%
2025-10-21	12.5000	12.5000	12.5000	12.5000	+7.759%	10	105	-42.400%
2025-10-17	11.6000	11.6000	11.6000	11.6000	+6.422%	8	105	-37.931%
2025-10-16	10.9000	10.9000	10.9000	10.9000	-0.909%	1	97	-33.945%
2025-10-10	11.0000	11.0000	11.0000	11.0000	-13.522%	1	97	-34.545%
2025-10-09	12.7200	12.7200	12.7200	12.7200	+5.560%	1	96	-43.396%
2025-10-03	12.0500	12.0500	12.0500	12.0500	+9.545%	1	96	-40.249%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-1.522%	1	95	-34.545%
2025-09-30	11.1700	11.1700	11.1700	11.1700	0.000%	1	95	-35.542%
2025-09-29	11.1700	11.1700	11.1700	11.1700	-1.063%	1	96	-35.542%
2025-09-26	11.2900	11.2900	11.2900	11.2900	-5.523%	1	96	-36.227%
2025-09-19	13.8000	13.8000	11.9500	11.9500	-24.367%	3	96	-39.749%
2025-09-18	13.9300	15.8000	13.9300	15.8000	-1.680%	2	95	-54.430%
2025-08-27	16.0500	16.0700	16.0500	16.0700	-6.023%	6	95	-55.196%
2025-08-25	17.1000	17.1000	17.1000	17.1000	-16.176%	1	95	-57.895%
2025-08-22	20.4000	20.4000	20.4000	20.4000	+8.108%	4	96	-64.706%
2025-08-14	18.8700	18.8700	18.8700	18.8700	-24.851%	1	96	-61.844%
2025-07-24	25.1100	25.1100	25.1100	25.1100	+6.263%	1	97	-71.326%
2025-07-22	23.6300	23.6300	23.6300	23.6300	-11.498%	2	97	-69.530%
2025-05-14	26.7000	26.7000	26.7000	26.7000	0.000%	1	95	-73.034%
2025-05-12	26.7000	26.7000	26.7000	26.7000	+19.196%	1	96	-73.034%
2025-05-02	22.4000	22.4000	22.4000	22.4000	+40.881%	2	97	-67.857%
2025-03-13	15.9800	15.9800	15.9000	15.9000	-13.115%	39	133	-54.717%
2025-03-10	17.5000	18.3000	17.5000	18.3000	-37.457%	2	133	-60.656%
2025-02-14	29.2600	29.2600	29.2600	29.2600	-0.137%	76	96	-75.393%
2025-02-11	29.3000	29.3000	29.3000	29.3000	-2.561%	1	96	-75.427%
2025-02-07	30.5000	30.5000	30.0700	30.0700	+0.233%	4	96	-76.056%
2025-02-04	29.0000	30.0000	29.0000	30.0000	-3.846%	2	96	-76.000%
2025-01-27	31.2000	31.2000	31.2000	31.2000	+10.325%	1	96	-76.923%
2025-01-17	28.2800	28.2800	28.2800	28.2800	+2.094%	6	100	-74.540%
2025-01-16	27.7000	27.7000	27.7000	27.7000	+6.130%	40	100	-74.007%
2025-01-15	26.1000	26.1000	26.1000	26.1000	+9.205%	1	105	-72.414%
2025-01-10	23.9000	23.9000	23.9000	23.9000	-5.083%	2	105	-69.874%
2025-01-03	25.2500	25.2500	25.1800	25.1800	-0.474%	14	104	-71.406%
2025-01-02	25.3000	25.3000	25.3000	25.3000	-6.642%	1	105	-71.542%
2024-12-20	27.1000	27.1000	27.1000	27.1000	+6.275%	2	105	-73.432%
2024-12-12	25.5000	25.5000	25.5000	25.5000	-1.163%	1	105	-71.765%
2024-12-10	25.8000	25.8000	25.7200	25.8000	+3.200%	4	105	-72.093%
2024-12-09	25.0000	25.0000	25.0000	25.0000	-3.846%	10	103	-71.200%
2024-12-05	26.2000	26.5500	26.0000	26.0000	-2.985%	3	93	-72.308%
2024-12-04	26.8000	26.8000	26.8000	26.8000	+1.132%	1	91	-73.134%
2024-12-03	26.5000	26.5000	26.5000	26.5000	+8.874%	1	92	-72.830%
2024-11-15	24.3400	24.3400	24.3400	24.3400	+7.225%	12	91	-70.419%
2024-11-14	22.7000	22.7000	22.7000	22.7000	+6.573%	1	91	-68.282%
2024-11-13	21.3000	21.3000	21.3000	21.3000	-3.182%	1	91	-66.197%
2024-11-12	22.1200	22.1200	22.0000	22.0000	+18.598%	3	90	-67.273%
2024-11-05	18.5500	18.5500	18.5500	18.5500	-21.064%	2	89	-61.186%
2024-10-25	23.5000	23.5000	23.5000	23.5000	0.000%	2	89	-69.362%
2024-10-24	23.0000	23.5000	23.0000	23.5000	+14.078%	6	88	-69.362%
2024-10-10	20.6000	20.6000	20.6000	20.6000	+13.812%	5	90	-65.049%
2024-10-03	18.1000	18.1000	18.1000	18.1000	+2.376%	2	90	-60.221%
2024-10-02	17.6800	17.6800	17.6800	17.6800	+1.029%	4	90	-59.276%
2024-10-01	17.5000	17.5000	17.5000	17.5000	-10.486%	2	89	-58.857%
2024-09-24	19.5500	19.5500	19.5500	19.5500	-3.931%	5	87	-63.171%
2024-09-18	21.0000	21.0000	20.3500	20.3500	-3.095%	2	82	-64.619%
2024-09-16	21.0000	21.0000	21.0000	21.0000	+3.448%	5	81	-65.714%
2024-09-13	20.0000	20.3000	19.8000	20.3000	+6.338%	26	86	-64.532%
2024-09-11	19.0900	19.0900	19.0900	19.0900	-3.829%	4	74	-62.284%
2024-09-06	19.8500	19.8500	19.8500	19.8500	+2.320%	2	74	-63.728%
2024-09-05	19.4000	19.4000	19.4000	19.4000	-13.004%	4	73	-62.887%
2024-09-03	22.3000	22.3000	22.3000	22.3000	+11.444%	5	73	-67.713%
2024-08-30	20.0100	20.0100	20.0100	20.0100	-5.835%	4	76	-64.018%
2024-08-28	20.9000	21.2500	20.9000	21.2500	-4.451%	9	76	-66.118%
2024-08-27	22.2400	22.2400	22.2400	22.2400	-5.362%	4	71	-67.626%
2024-08-26	22.9500	23.5000	22.9500	23.5000	+4.444%	10	71	-69.362%
2024-08-22	22.5000	22.5000	22.5000	22.5000	-1.316%	1	79	-68.000%
2024-08-20	23.2900	23.3000	22.5000	22.8000	-10.588%	48	80	-68.421%
2024-08-19	25.5000	25.5000	25.5000	25.5000	+21.371%	3	39	-71.765%
2024-08-14	21.0100	21.0100	21.0100	21.0100	-4.846%	1	42	-65.731%
2024-08-12	22.0800	22.0800	22.0800	22.0800	+0.364%	5	41	-67.391%
2024-08-09	22.1200	22.1200	22.0000	22.0000	+0.917%	4	36	-67.273%
2024-08-07	21.8000	21.8000	21.8000	21.8000	-12.800%	3	34	-66.972%
2024-08-06	25.0000	25.0000	25.0000	25.0000	+3.220%	4	31	-71.200%
2024-08-05	22.0000	24.2200	22.0000	24.2200	+12.651%	24	27	-70.273%
2024-08-01	21.8000	21.8000	21.5000	21.5000	+3.815%	2	32	-66.512%
2024-07-30	21.5000	21.5000	20.7100	20.7100	+7.306%	5	30	-65.234%
2024-07-29	20.3000	20.3000	18.7000	19.3000	+13.196%	15	27	-62.694%
2024-07-26	18.3700	18.3700	16.2500	17.0500	0.000%	54	25	-57.771%