Dark

DXCM20261218C80
DXCM Dec 18 2026 80.00 Call (DXCM261218C00080000)
option OPRA

EOD

Sep 23, 2026

13.05+1.006%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.0500	13.0500	13.0500	13.0500	+1.006%	1	300	0.000%
2026-09-21	12.0000	12.9800	12.0000	12.9200	+2.948%	3	301	+1.006%
2026-09-18	12.9000	12.9000	12.5500	12.5500	+3.122%	2	300	+3.984%
2026-09-17	12.2500	12.2500	12.1700	12.1700	+11.651%	3	302	+7.231%
2026-09-15	10.9000	10.9000	10.9000	10.9000	+9.000%	1	302	+19.725%
2026-09-14	9.8200	10.0000	9.7400	10.0000	+10.011%	6	301	+30.500%
2026-09-11	9.2000	9.2000	9.0000	9.0900	-8.182%	9	303	+43.564%
2026-09-09	9.9000	9.9000	9.9000	9.9000	-10.000%	1	296	+31.818%
2026-09-08	11.0000	11.0000	11.0000	11.0000	-14.063%	7	295	+18.636%
2026-09-04	12.8000	12.8000	12.8000	12.8000	-20.000%	1	288	+1.953%
2026-09-01	16.0000	16.0000	16.0000	16.0000	+7.383%	1	288	-18.438%
2026-08-31	14.9000	14.9000	14.9000	14.9000	+2.055%	2	288	-12.416%
2026-08-28	14.5000	14.6000	14.5000	14.6000	+0.344%	2	288	-10.616%
2026-08-27	14.5500	14.5500	14.5500	14.5500	+8.420%	1	288	-10.309%
2026-08-26	13.4200	13.4200	13.4200	13.4200	-14.359%	1	288	-2.757%
2026-08-24	15.6700	15.6700	15.6700	15.6700	+7.846%	1	288	-16.720%
2026-08-20	14.6100	14.6100	14.5300	14.5300	-0.751%	2	288	-10.186%
2026-08-19	14.5200	14.6400	14.5200	14.6400	+1.667%	21	288	-10.861%
2026-08-14	14.5000	14.5000	14.4000	14.4000	-8.861%	2	268	-9.375%
2026-08-13	15.5300	15.8000	15.1000	15.8000	+1.935%	5	269	-17.405%
2026-08-12	15.0000	15.5000	15.0000	15.5000	+6.897%	7	268	-15.806%
2026-08-11	14.5000	14.5000	14.5000	14.5000	+18.078%	3	270	-10.000%
2026-08-10	12.2800	12.2800	12.2800	12.2800	+12.044%	4	270	+6.270%
2026-08-07	10.9300	10.9600	10.9300	10.9600	+1.481%	4	270	+19.069%
2026-08-06	10.8000	10.8000	10.8000	10.8000	+1.887%	3	269	+20.833%
2026-08-05	11.3100	11.3100	10.4000	10.6000	-22.571%	109	269	+23.113%
2026-08-04	13.2000	13.6900	13.2000	13.6900	+0.293%	5	219	-4.675%
2026-08-03	13.0000	13.6500	13.0000	13.6500	+13.750%	10	219	-4.396%
2026-07-31	10.8000	12.0000	10.8000	12.0000	+92.616%	27	216	+8.750%
2026-07-30	6.2000	6.2300	6.2000	6.2300	-12.623%	2	205	+109.470%
2026-07-29	7.1300	7.1300	7.1300	7.1300	-3.649%	1	205	+83.029%
2026-07-28	7.4000	7.4000	7.4000	7.4000	+17.460%	1	204	+76.351%
2026-07-22	6.3000	6.3000	6.3000	6.3000	-25.882%	1	205	+107.143%
2026-07-17	8.5000	8.5000	8.5000	8.5000	-1.734%	1	204	+53.529%
2026-07-16	9.0000	9.0000	8.6500	8.6500	+21.831%	11	203	+50.867%
2026-07-15	7.1000	7.1000	7.1000	7.1000	-0.281%	1	192	+83.803%
2026-07-14	7.1200	7.1200	7.1200	7.1200	-7.532%	3	192	+83.287%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+4.054%	3	192	+69.481%
2026-07-10	7.4000	7.4000	7.4000	7.4000	+8.824%	5	192	+76.351%
2026-07-07	6.7400	6.8000	6.7400	6.8000	+37.374%	41	189	+91.912%
2026-07-02	4.9500	4.9500	4.9500	4.9500	-1.000%	2	193	+163.636%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-9.910%	11	193	+161.000%
2026-06-22	5.8000	5.8000	5.5500	5.5500	-17.778%	21	202	+135.135%
2026-06-18	6.9000	6.9000	6.7500	6.7500	-3.571%	5	172	+93.333%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-16.667%	4	172	+86.429%
2026-06-11	8.4000	8.4000	8.4000	8.4000	-10.448%	1	172	+55.357%
2026-06-10	9.4000	9.4000	9.3800	9.3800	-4.578%	50	172	+39.126%
2026-06-09	9.8300	9.8300	9.8300	9.8300	-1.994%	1	173	+32.757%
2026-06-08	9.0000	10.0300	9.0000	10.0300	+18.418%	51	172	+30.110%
2026-06-04	8.4700	8.4700	8.4700	8.4700	+17.639%	1	122	+54.073%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-18.367%	1	121	+81.250%
2026-06-01	8.2000	8.8200	8.2000	8.8200	+12.932%	12	120	+47.959%
2026-05-29	7.8100	7.8100	7.8100	7.8100	+16.567%	1	108	+67.093%
2026-05-28	6.7000	6.7000	6.7000	6.7000	-6.944%	4	109	+94.776%
2026-05-26	7.2000	7.2000	7.2000	7.2000	0.000%	5	105	+81.250%
2026-05-22	7.1000	7.3000	7.1000	7.2000	-1.370%	18	83	+81.250%
2026-05-21	7.3000	7.3000	7.3000	7.3000	+4.286%	1	82	+78.767%
2026-05-20	5.8000	7.0000	5.8000	7.0000	+40.845%	13	82	+86.429%
2026-05-19	4.5000	5.0000	4.5000	4.9700	+24.250%	12	70	+162.575%
2026-05-18	4.1000	4.1000	4.0000	4.0000	+60.000%	16	70	+226.250%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-19.355%	1	70	+422.000%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-3.125%	1	69	+320.968%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-1.538%	7	68	+307.813%
2026-05-04	3.2500	3.2500	3.2500	3.2500	-9.722%	1	61	+301.538%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-12.195%	1	60	+262.500%
2026-04-17	4.2000	4.2000	4.1000	4.1000	-26.786%	2	59	+218.293%
2026-03-27	5.6000	5.6000	5.6000	5.6000	+3.704%	1	59	+133.036%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-40.000%	1	59	+141.667%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-7.216%	2	59	+45.000%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+7.778%	1	59	+34.536%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-7.216%	1	60	+45.000%
2026-01-22	9.7000	9.7000	9.7000	9.7000	+11.366%	2	59	+34.536%
2026-01-20	8.7100	8.7100	8.7100	8.7100	-5.326%	1	58	+49.828%
2026-01-13	8.8000	9.5000	8.8000	9.2000	+4.545%	5	57	+41.848%
2026-01-12	8.8000	8.8000	8.8000	8.8000	+3.529%	1	53	+48.295%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-13.530%	1	53	+53.529%
2026-01-07	9.8300	9.8300	9.8300	9.8300	+24.430%	3	52	+32.757%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-4.819%	4	51	+65.190%
2025-12-22	8.3000	8.3000	8.3000	8.3000	+4.798%	1	52	+57.229%
2025-12-15	7.9200	7.9200	7.9200	7.9200	-1.000%	1	52	+64.773%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+2.564%	10	52	+63.125%
2025-12-09	7.8000	7.8000	7.8000	7.8000	+1.563%	1	62	+67.308%
2025-12-02	7.6800	7.6800	7.6800	7.6800	+9.714%	1	62	+69.922%
2025-11-28	7.1000	7.1000	7.0000	7.0000	+11.111%	5	62	+86.429%
2025-11-25	6.3000	6.3000	6.3000	6.3000	0.000%	1	58	+107.143%
2025-11-24	6.7000	6.7000	6.3000	6.3000	+14.545%	6	57	+107.143%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-8.333%	1	58	+137.273%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+1.695%	1	57	+117.500%
2025-11-12	5.8500	5.9000	5.8500	5.9000	+61.644%	2	58	+121.186%
2025-11-07	4.0000	4.0000	3.6500	3.6500	-22.340%	7	58	+257.534%
2025-11-06	4.8000	4.8000	4.7000	4.7000	-20.339%	2	57	+177.660%
2025-11-05	5.9000	5.9000	5.9000	5.9000	+7.273%	1	55	+121.186%
2025-10-31	6.0000	6.0000	5.5000	5.5000	-53.508%	5	54	+137.273%
2025-10-22	11.8300	11.8300	11.8300	11.8300	+7.545%	1	50	+10.313%
2025-10-21	11.0000	11.0000	11.0000	11.0000	+2.804%	2	50	+18.636%
2025-10-09	10.4000	10.7000	10.4000	10.7000	+10.309%	5	48	+21.963%
2025-10-06	9.7000	9.7000	9.7000	9.7000	+11.494%	4	52	+34.536%
2025-10-02	8.7000	8.7000	8.7000	8.7000	+5.583%	1	48	+50.000%
2025-10-01	8.2400	8.2400	8.2400	8.2400	-13.717%	2	48	+58.374%
2025-09-29	9.5500	9.5500	9.5500	9.5500	-6.829%	3	48	+36.649%
2025-09-24	10.2500	10.2500	10.2500	10.2500	+0.985%	2	48	+27.317%
2025-09-19	10.1500	10.1500	10.1500	10.1500	-24.870%	1	46	+28.571%
2025-09-18	13.5100	13.5100	13.5100	13.5100	-2.806%	3	45	-3.405%
2025-09-10	13.9000	13.9000	13.9000	13.9000	-13.396%	1	42	-6.115%
2025-09-05	16.0500	16.0500	16.0500	16.0500	-5.030%	1	41	-18.692%
2025-09-04	16.9000	16.9000	16.9000	16.9000	+23.900%	1	41	-22.781%
2025-08-27	13.6400	13.6400	13.6400	13.6400	-1.729%	1	41	-4.326%
2025-08-26	13.8800	13.8800	13.8800	13.8800	-2.254%	1	41	-5.980%
2025-08-25	14.2000	14.2000	14.2000	14.2000	-40.008%	1	41	-8.099%
2025-07-25	23.6700	23.6700	23.6700	23.6700	-1.784%	1	40	-44.867%
2025-05-19	24.1000	24.1000	24.1000	24.1000	+4.104%	3	43	-45.851%
2025-05-12	23.1500	23.1500	23.1500	23.1500	+78.077%	2	43	-43.629%
2025-04-09	13.0000	13.0000	13.0000	13.0000	+5.178%	1	41	+0.385%
2025-03-31	12.3600	12.3600	12.3600	12.3600	-39.412%	8	41	+5.583%
2025-03-06	20.4000	20.4000	20.4000	20.4000	-19.685%	1	33	-36.029%
2025-03-03	25.4500	25.4500	25.4000	25.4000	-7.938%	6	33	-48.622%
2025-02-21	27.5900	27.5900	27.5900	27.5900	+3.722%	2	27	-52.700%
2025-02-14	26.6000	26.6000	26.6000	26.6000	+7.172%	8	32	-50.940%
2025-02-12	24.8200	24.8200	24.8200	24.8200	+12.818%	1	32	-47.421%
2024-12-20	22.0000	22.0000	22.0000	22.0000	+9.562%	1	32	-40.682%
2024-12-19	20.1500	20.1500	20.0800	20.0800	-8.727%	2	32	-35.010%
2024-12-06	22.0000	22.0000	22.0000	22.0000	+5.465%	2	32	-40.682%
2024-11-20	20.8600	20.8600	20.8600	20.8600	+27.975%	1	31	-37.440%
2024-11-07	16.3000	16.3000	16.3000	16.3000	-21.027%	2	32	-19.939%
2024-10-25	20.4100	20.6400	20.4100	20.6400	+25.091%	4	31	-36.773%
2024-09-25	16.4700	16.5000	16.4700	16.5000	-12.094%	9	33	-20.909%
2024-09-16	18.8000	18.8000	18.7700	18.7700	+7.874%	3	29	-30.474%
2024-09-11	17.5000	17.5000	17.4000	17.4000	-2.247%	9	29	-25.000%
2024-09-06	17.2800	17.8000	17.0000	17.8000	-6.316%	12	27	-26.685%
2024-09-05	18.0000	19.0000	18.0000	19.0000	+2.151%	10	26	-31.316%
2024-08-29	18.9000	18.9300	18.3000	18.6000	-3.876%	14	30	-29.839%
2024-08-28	19.3500	19.3500	19.3500	19.3500	-7.416%	4	23	-32.558%
2024-08-23	20.9000	20.9000	20.9000	20.9000	-0.476%	2	19	-37.560%
2024-08-20	21.0000	21.0000	21.0000	21.0000	+10.526%	1	20	-37.857%
2024-08-08	19.0000	19.0000	19.0000	19.0000	+9.827%	1	19	-31.316%
2024-07-29	17.5000	17.5000	17.3000	17.3000	+15.333%	6	19	-24.566%
2024-07-26	19.5000	19.5000	14.2000	15.0000	-71.042%	38	23	-13.000%
2024-06-24	51.8000	51.8000	51.8000	51.8000	0.000%	1	1	-74.807%