Dark

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

EOD

Jun 26, 2026

5.00-9.910%(-0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.0000	5.0000	5.0000	5.0000	-9.910%	11	193	0.000%
2026-06-22	5.8000	5.8000	5.5500	5.5500	-17.778%	21	202	-9.910%
2026-06-18	6.9000	6.9000	6.7500	6.7500	-3.571%	5	172	-25.926%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-16.667%	4	172	-28.571%
2026-06-11	8.4000	8.4000	8.4000	8.4000	-10.448%	1	172	-40.476%
2026-06-10	9.4000	9.4000	9.3800	9.3800	-4.578%	50	172	-46.695%
2026-06-09	9.8300	9.8300	9.8300	9.8300	-1.994%	1	173	-49.135%
2026-06-08	9.0000	10.0300	9.0000	10.0300	+18.418%	51	172	-50.150%
2026-06-04	8.4700	8.4700	8.4700	8.4700	+17.639%	1	122	-40.968%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-18.367%	1	121	-30.556%
2026-06-01	8.2000	8.8200	8.2000	8.8200	+12.932%	12	120	-43.311%
2026-05-29	7.8100	7.8100	7.8100	7.8100	+16.567%	1	108	-35.980%
2026-05-28	6.7000	6.7000	6.7000	6.7000	-6.944%	4	109	-25.373%
2026-05-26	7.2000	7.2000	7.2000	7.2000	0.000%	5	105	-30.556%
2026-05-22	7.1000	7.3000	7.1000	7.2000	-1.370%	18	83	-30.556%
2026-05-21	7.3000	7.3000	7.3000	7.3000	+4.286%	1	82	-31.507%
2026-05-20	5.8000	7.0000	5.8000	7.0000	+40.845%	13	82	-28.571%
2026-05-19	4.5000	5.0000	4.5000	4.9700	+24.250%	12	70	+0.604%
2026-05-18	4.1000	4.1000	4.0000	4.0000	+60.000%	16	70	+25.000%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-19.355%	1	70	+100.000%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-3.125%	1	69	+61.290%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-1.538%	7	68	+56.250%
2026-05-04	3.2500	3.2500	3.2500	3.2500	-9.722%	1	61	+53.846%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-12.195%	1	60	+38.889%
2026-04-17	4.2000	4.2000	4.1000	4.1000	-26.786%	2	59	+21.951%
2026-03-27	5.6000	5.6000	5.6000	5.6000	+3.704%	1	59	-10.714%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-40.000%	1	59	-7.407%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-7.216%	2	59	-44.444%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+7.778%	1	59	-48.454%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-7.216%	1	60	-44.444%
2026-01-22	9.7000	9.7000	9.7000	9.7000	+11.366%	2	59	-48.454%
2026-01-20	8.7100	8.7100	8.7100	8.7100	-5.326%	1	58	-42.595%
2026-01-13	8.8000	9.5000	8.8000	9.2000	+4.545%	5	57	-45.652%
2026-01-12	8.8000	8.8000	8.8000	8.8000	+3.529%	1	53	-43.182%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-13.530%	1	53	-41.176%
2026-01-07	9.8300	9.8300	9.8300	9.8300	+24.430%	3	52	-49.135%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-4.819%	4	51	-36.709%
2025-12-22	8.3000	8.3000	8.3000	8.3000	+4.798%	1	52	-39.759%
2025-12-15	7.9200	7.9200	7.9200	7.9200	-1.000%	1	52	-36.869%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+2.564%	10	52	-37.500%
2025-12-09	7.8000	7.8000	7.8000	7.8000	+1.563%	1	62	-35.897%
2025-12-02	7.6800	7.6800	7.6800	7.6800	+9.714%	1	62	-34.896%
2025-11-28	7.1000	7.1000	7.0000	7.0000	+11.111%	5	62	-28.571%
2025-11-25	6.3000	6.3000	6.3000	6.3000	0.000%	1	58	-20.635%
2025-11-24	6.7000	6.7000	6.3000	6.3000	+14.545%	6	57	-20.635%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-8.333%	1	58	-9.091%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+1.695%	1	57	-16.667%
2025-11-12	5.8500	5.9000	5.8500	5.9000	+61.644%	2	58	-15.254%
2025-11-07	4.0000	4.0000	3.6500	3.6500	-22.340%	7	58	+36.986%
2025-11-06	4.8000	4.8000	4.7000	4.7000	-20.339%	2	57	+6.383%
2025-11-05	5.9000	5.9000	5.9000	5.9000	+7.273%	1	55	-15.254%
2025-10-31	6.0000	6.0000	5.5000	5.5000	-53.508%	5	54	-9.091%
2025-10-22	11.8300	11.8300	11.8300	11.8300	+7.545%	1	50	-57.735%
2025-10-21	11.0000	11.0000	11.0000	11.0000	+2.804%	2	50	-54.545%
2025-10-09	10.4000	10.7000	10.4000	10.7000	+10.309%	5	48	-53.271%
2025-10-06	9.7000	9.7000	9.7000	9.7000	+11.494%	4	52	-48.454%
2025-10-02	8.7000	8.7000	8.7000	8.7000	+5.583%	1	48	-42.529%
2025-10-01	8.2400	8.2400	8.2400	8.2400	-13.717%	2	48	-39.320%
2025-09-29	9.5500	9.5500	9.5500	9.5500	-6.829%	3	48	-47.644%
2025-09-24	10.2500	10.2500	10.2500	10.2500	+0.985%	2	48	-51.220%
2025-09-19	10.1500	10.1500	10.1500	10.1500	-24.870%	1	46	-50.739%
2025-09-18	13.5100	13.5100	13.5100	13.5100	-2.806%	3	45	-62.990%
2025-09-10	13.9000	13.9000	13.9000	13.9000	-13.396%	1	42	-64.029%
2025-09-05	16.0500	16.0500	16.0500	16.0500	-5.030%	1	41	-68.847%
2025-09-04	16.9000	16.9000	16.9000	16.9000	+23.900%	1	41	-70.414%
2025-08-27	13.6400	13.6400	13.6400	13.6400	-1.729%	1	41	-63.343%
2025-08-26	13.8800	13.8800	13.8800	13.8800	-2.254%	1	41	-63.977%
2025-08-25	14.2000	14.2000	14.2000	14.2000	-40.008%	1	41	-64.789%
2025-07-25	23.6700	23.6700	23.6700	23.6700	-1.784%	1	40	-78.876%
2025-05-19	24.1000	24.1000	24.1000	24.1000	+4.104%	3	43	-79.253%
2025-05-12	23.1500	23.1500	23.1500	23.1500	+78.077%	2	43	-78.402%
2025-04-09	13.0000	13.0000	13.0000	13.0000	+5.178%	1	41	-61.538%
2025-03-31	12.3600	12.3600	12.3600	12.3600	-39.412%	8	41	-59.547%
2025-03-06	20.4000	20.4000	20.4000	20.4000	-19.685%	1	33	-75.490%
2025-03-03	25.4500	25.4500	25.4000	25.4000	-7.938%	6	33	-80.315%
2025-02-21	27.5900	27.5900	27.5900	27.5900	+3.722%	2	27	-81.877%
2025-02-14	26.6000	26.6000	26.6000	26.6000	+7.172%	8	32	-81.203%
2025-02-12	24.8200	24.8200	24.8200	24.8200	+12.818%	1	32	-79.855%
2024-12-20	22.0000	22.0000	22.0000	22.0000	+9.562%	1	32	-77.273%
2024-12-19	20.1500	20.1500	20.0800	20.0800	-8.727%	2	32	-75.100%
2024-12-06	22.0000	22.0000	22.0000	22.0000	+5.465%	2	32	-77.273%
2024-11-20	20.8600	20.8600	20.8600	20.8600	+27.975%	1	31	-76.031%
2024-11-07	16.3000	16.3000	16.3000	16.3000	-21.027%	2	32	-69.325%
2024-10-25	20.4100	20.6400	20.4100	20.6400	+25.091%	4	31	-75.775%
2024-09-25	16.4700	16.5000	16.4700	16.5000	-12.094%	9	33	-69.697%
2024-09-16	18.8000	18.8000	18.7700	18.7700	+7.874%	3	29	-73.362%
2024-09-11	17.5000	17.5000	17.4000	17.4000	-2.247%	9	29	-71.264%
2024-09-06	17.2800	17.8000	17.0000	17.8000	-6.316%	12	27	-71.910%
2024-09-05	18.0000	19.0000	18.0000	19.0000	+2.151%	10	26	-73.684%
2024-08-29	18.9000	18.9300	18.3000	18.6000	-3.876%	14	30	-73.118%
2024-08-28	19.3500	19.3500	19.3500	19.3500	-7.416%	4	23	-74.160%
2024-08-23	20.9000	20.9000	20.9000	20.9000	-0.476%	2	19	-76.077%
2024-08-20	21.0000	21.0000	21.0000	21.0000	+10.526%	1	20	-76.190%
2024-08-08	19.0000	19.0000	19.0000	19.0000	+9.827%	1	19	-73.684%
2024-07-29	17.5000	17.5000	17.3000	17.3000	+15.333%	6	19	-71.098%
2024-07-26	19.5000	19.5000	14.2000	15.0000	-71.042%	38	23	-66.667%
2024-06-24	51.8000	51.8000	51.8000	51.8000	0.000%	1	1	-90.347%