Dark

DXCM20261218C85
DXCM Dec 18 2026 85.00 Call (DXCM261218C00085000)
option OPRA

EOD

Sep 29, 2026

7.30-2.667%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6000	7.6000	7.3000	7.3000	-2.667%	5	834	0.000%
2026-09-28	7.0000	7.5000	7.0000	7.5000	-26.108%	4	832	-2.667%
2026-09-22	10.0000	10.1500	10.0000	10.1500	+2.733%	4	828	-28.079%
2026-09-21	9.8800	9.8800	9.8800	9.8800	+3.455%	1	826	-26.113%
2026-09-18	9.5500	9.5500	9.5500	9.5500	+36.429%	1	826	-23.560%
2026-09-14	6.9000	7.1100	6.9000	7.0000	+7.692%	71	826	+4.286%
2026-09-11	6.6000	6.6300	6.5000	6.5000	-8.451%	35	769	+12.308%
2026-09-10	7.1000	7.1000	7.1000	7.1000	-7.792%	3	735	+2.817%
2026-09-08	8.4000	8.4000	7.5000	7.7000	-27.358%	16	738	-5.195%
2026-09-03	10.6000	10.6000	10.6000	10.6000	-3.196%	2	728	-31.132%
2026-08-31	10.9000	10.9500	10.6000	10.9500	-4.283%	17	728	-33.333%
2026-08-28	11.4400	11.4400	11.4400	11.4400	+0.351%	2	734	-36.189%
2026-08-27	11.4000	11.4000	11.4000	11.4000	+9.300%	1	732	-35.965%
2026-08-26	10.1600	10.4300	10.1600	10.4300	-15.887%	16	731	-30.010%
2026-08-24	12.8500	12.8500	12.4000	12.4000	-8.824%	4	721	-41.129%
2026-08-21	11.1000	13.6000	11.1000	13.6000	+15.254%	4	721	-46.324%
2026-08-19	11.8000	11.8000	11.8000	11.8000	-4.839%	2	719	-38.136%
2026-08-18	12.3500	12.4000	11.7500	12.4000	-1.038%	9	719	-41.129%
2026-08-13	12.5800	12.7000	12.5300	12.5300	+3.128%	5	719	-41.740%
2026-08-12	12.1500	12.1500	12.1500	12.1500	+4.922%	1	718	-39.918%
2026-08-11	10.7500	11.5800	10.7500	11.5800	+7.222%	11	718	-36.960%
2026-08-10	9.7800	10.8000	9.7800	10.8000	+18.681%	18	719	-32.407%
2026-08-07	8.0000	9.1000	8.0000	9.1000	+8.333%	23	707	-19.780%
2026-08-06	8.4000	8.4000	8.4000	8.4000	+3.704%	1	695	-13.095%
2026-08-05	9.2000	9.2000	8.0000	8.1000	-23.077%	141	695	-9.877%
2026-08-04	10.5000	10.6900	10.1000	10.5300	-1.589%	55	648	-30.674%
2026-08-03	8.9000	10.7000	8.9000	10.7000	+17.325%	35	615	-31.776%
2026-07-31	8.0000	9.1200	7.9400	9.1200	+85.366%	99	608	-19.956%
2026-07-30	4.7000	4.9200	4.7000	4.9200	-10.545%	4	576	+48.374%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-3.509%	1	578	+32.727%
2026-07-28	5.6000	5.7000	5.6000	5.7000	+39.024%	11	577	+28.070%
2026-07-24	4.0000	4.2000	4.0000	4.1000	+5.128%	10	567	+78.049%
2026-07-22	4.5000	4.8000	3.9000	3.9000	-27.778%	12	567	+87.179%
2026-07-21	5.4000	5.4000	5.4000	5.4000	-18.182%	5	557	+35.185%
2026-07-20	6.6000	6.6000	6.6000	6.6000	-0.752%	15	552	+10.606%
2026-07-17	6.6500	6.6500	6.6500	6.6500	-2.206%	1	537	+9.774%
2026-07-16	7.3000	7.3000	6.8000	6.8000	+28.302%	14	537	+7.353%
2026-07-15	5.3000	5.3000	5.3000	5.3000	+3.922%	12	533	+37.736%
2026-07-14	5.0000	5.1000	5.0000	5.1000	-15.000%	2	530	+43.137%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+3.448%	1	529	+21.667%
2026-07-10	5.2000	5.8000	5.2000	5.8000	+28.889%	18	530	+25.862%
2026-07-09	4.6000	4.6000	4.4000	4.5000	-10.000%	16	517	+62.222%
2026-07-08	4.8000	5.0000	4.8000	5.0000	-1.961%	49	502	+46.000%
2026-07-07	5.2000	5.2000	5.0000	5.1000	+4.082%	123	461	+43.137%
2026-07-06	4.4000	5.0000	4.4000	4.9000	+13.953%	175	454	+48.980%
2026-07-02	4.0000	4.3000	3.8000	4.3000	+22.857%	31	378	+69.767%
2026-07-01	3.7000	3.7000	3.5000	3.5000	-5.405%	38	378	+108.571%
2026-06-30	3.5000	3.7000	3.5000	3.7000	-9.756%	3	340	+97.297%
2026-06-26	3.9000	4.1000	3.9000	4.1000	+7.895%	9	338	+78.049%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-9.524%	10	329	+92.105%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+5.000%	5	319	+73.810%
2026-06-23	4.3000	4.3000	4.0000	4.0000	-6.977%	31	319	+82.500%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-29.739%	5	290	+69.767%
2026-06-16	6.1200	6.1200	6.1200	6.1200	-11.304%	4	285	+19.281%
2026-06-11	6.6600	7.0000	6.6600	6.9000	-12.658%	3	285	+5.797%
2026-06-09	7.9000	7.9000	7.9000	7.9000	0.000%	1	284	-7.595%
2026-06-08	8.3300	8.3300	7.9000	7.9000	+16.176%	7	283	-7.595%
2026-06-05	6.8200	6.8200	6.8000	6.8000	-2.017%	3	276	+7.353%
2026-06-01	7.0000	7.0000	6.9400	6.9400	+17.627%	5	276	+5.187%
2026-05-28	5.0000	6.1000	5.0000	5.9000	+15.686%	137	277	+23.729%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-10.526%	1	153	+43.137%
2026-05-22	5.5000	5.7000	5.5000	5.7000	+17.526%	42	111	+28.070%
2026-05-20	4.5200	4.8500	4.5200	4.8500	+34.722%	3	111	+50.515%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+63.636%	8	102	+102.778%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-6.383%	3	102	+231.818%
2026-05-07	2.3000	2.3500	2.3000	2.3500	+6.818%	4	99	+210.638%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-6.383%	3	95	+231.818%
2026-05-04	2.3500	2.3500	2.3500	2.3500	-26.563%	15	95	+210.638%
2026-04-17	3.1000	3.2000	3.1000	3.2000	+10.345%	12	103	+128.125%
2026-04-16	2.9000	2.9000	2.9000	2.9000	-14.706%	1	104	+151.724%
2026-03-31	3.4000	3.4000	3.4000	3.4000	0.000%	1	105	+114.706%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-33.333%	3	104	+114.706%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-25.000%	1	101	+43.137%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-1.449%	6	100	+7.353%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-8.000%	16	94	+5.797%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-21.053%	3	95	-2.667%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-0.731%	25	95	-23.158%
2026-01-22	9.5700	9.5700	9.5700	9.5700	+27.941%	1	95	-23.720%
2026-01-15	7.4800	7.4800	7.4800	7.4800	-10.952%	3	94	-2.406%
2026-01-12	8.4000	8.4000	8.4000	8.4000	+40.000%	1	91	-13.095%
2026-01-02	6.1000	6.1000	6.0000	6.0000	+1.868%	10	91	+21.667%
2025-12-19	5.8900	5.8900	5.8900	5.8900	-5.000%	1	94	+23.939%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-22.500%	1	95	+17.742%
2025-12-11	7.3100	8.0000	7.3100	8.0000	+21.212%	2	95	-8.750%
2025-12-05	6.4000	6.6000	6.4000	6.6000	+23.134%	26	95	+10.606%
2025-11-24	5.3600	5.3600	5.3600	5.3600	+74.026%	1	96	+36.194%
2025-11-07	3.5000	3.5000	3.0800	3.0800	-38.400%	3	95	+137.013%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+11.111%	10	93	+46.000%
2025-10-31	4.4000	4.5000	4.4000	4.5000	-50.000%	4	83	+62.222%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-13.628%	1	79	-18.889%
2025-10-24	10.4200	10.4200	10.4200	10.4200	+5.040%	1	79	-29.942%
2025-10-23	10.2000	10.2000	9.9200	9.9200	+18.095%	4	80	-26.411%
2025-09-26	8.4000	8.4000	8.4000	8.4000	-0.709%	3	79	-13.095%
2025-09-25	8.4600	8.4600	8.4600	8.4600	-1.628%	1	79	-13.712%
2025-09-24	8.6000	8.6000	8.6000	8.6000	-4.444%	17	78	-15.116%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-37.931%	1	61	-18.889%
2025-08-13	14.5000	14.5000	14.5000	14.5000	+8.209%	4	60	-49.655%
2025-08-08	13.5000	13.5000	13.4000	13.4000	-9.153%	6	56	-45.522%
2025-08-01	14.7500	14.7500	14.7500	14.7500	-29.460%	2	56	-50.508%
2025-07-25	20.9100	20.9100	20.9100	20.9100	-0.429%	1	56	-65.088%
2025-05-30	21.0000	21.0000	21.0000	21.0000	+3.448%	4	55	-65.238%
2025-05-22	20.2000	20.3000	20.2000	20.3000	+12.778%	12	53	-64.039%
2025-05-02	18.0000	18.0000	18.0000	18.0000	+96.721%	6	53	-59.444%
2025-04-03	9.1500	9.1500	9.1500	9.1500	-17.568%	1	50	-20.219%
2025-04-01	11.1000	11.1000	11.1000	11.1000	+0.909%	10	50	-34.234%
2025-03-31	11.0000	11.0000	11.0000	11.0000	-9.836%	10	60	-33.636%
2025-03-13	12.2000	12.2000	12.2000	12.2000	-3.937%	1	50	-40.164%
2025-03-11	12.7000	12.7000	12.7000	12.7000	-41.743%	46	50	-42.520%
2024-12-03	21.8000	21.8000	21.8000	21.8000	+27.336%	1	6	-66.514%
2024-09-16	17.1200	17.1200	17.1200	17.1200	+4.327%	1	6	-57.360%
2024-08-30	16.4100	16.4100	16.4100	16.4100	-11.774%	4	7	-55.515%
2024-08-20	18.6000	18.6000	18.6000	18.6000	-14.679%	1	7	-60.753%
2024-08-19	21.8000	21.8000	21.8000	21.8000	+26.377%	1	6	-66.514%
2024-08-07	17.2500	17.2500	17.2500	17.2500	-19.767%	1	6	-57.681%
2024-08-06	21.5000	21.5000	21.5000	21.5000	+33.127%	1	6	-66.047%
2024-07-29	16.1500	16.1500	16.1500	16.1500	0.000%	5	5	-54.799%