Dark

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

EOD

Aug 13, 2026

12.53+3.128%(+0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.5800	12.7000	12.5300	12.5300	+3.128%	5	719	0.000%
2026-08-12	12.1500	12.1500	12.1500	12.1500	+4.922%	1	718	+3.128%
2026-08-11	10.7500	11.5800	10.7500	11.5800	+7.222%	11	718	+8.204%
2026-08-10	9.7800	10.8000	9.7800	10.8000	+18.681%	18	719	+16.019%
2026-08-07	8.0000	9.1000	8.0000	9.1000	+8.333%	23	707	+37.692%
2026-08-06	8.4000	8.4000	8.4000	8.4000	+3.704%	1	695	+49.167%
2026-08-05	9.2000	9.2000	8.0000	8.1000	-23.077%	141	695	+54.691%
2026-08-04	10.5000	10.6900	10.1000	10.5300	-1.589%	55	648	+18.993%
2026-08-03	8.9000	10.7000	8.9000	10.7000	+17.325%	35	615	+17.103%
2026-07-31	8.0000	9.1200	7.9400	9.1200	+85.366%	99	608	+37.390%
2026-07-30	4.7000	4.9200	4.7000	4.9200	-10.545%	4	576	+154.675%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-3.509%	1	578	+127.818%
2026-07-28	5.6000	5.7000	5.6000	5.7000	+39.024%	11	577	+119.825%
2026-07-24	4.0000	4.2000	4.0000	4.1000	+5.128%	10	567	+205.610%
2026-07-22	4.5000	4.8000	3.9000	3.9000	-27.778%	12	567	+221.282%
2026-07-21	5.4000	5.4000	5.4000	5.4000	-18.182%	5	557	+132.037%
2026-07-20	6.6000	6.6000	6.6000	6.6000	-0.752%	15	552	+89.848%
2026-07-17	6.6500	6.6500	6.6500	6.6500	-2.206%	1	537	+88.421%
2026-07-16	7.3000	7.3000	6.8000	6.8000	+28.302%	14	537	+84.265%
2026-07-15	5.3000	5.3000	5.3000	5.3000	+3.922%	12	533	+136.415%
2026-07-14	5.0000	5.1000	5.0000	5.1000	-15.000%	2	530	+145.686%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+3.448%	1	529	+108.833%
2026-07-10	5.2000	5.8000	5.2000	5.8000	+28.889%	18	530	+116.034%
2026-07-09	4.6000	4.6000	4.4000	4.5000	-10.000%	16	517	+178.444%
2026-07-08	4.8000	5.0000	4.8000	5.0000	-1.961%	49	502	+150.600%
2026-07-07	5.2000	5.2000	5.0000	5.1000	+4.082%	123	461	+145.686%
2026-07-06	4.4000	5.0000	4.4000	4.9000	+13.953%	175	454	+155.714%
2026-07-02	4.0000	4.3000	3.8000	4.3000	+22.857%	31	378	+191.395%
2026-07-01	3.7000	3.7000	3.5000	3.5000	-5.405%	38	378	+258.000%
2026-06-30	3.5000	3.7000	3.5000	3.7000	-9.756%	3	340	+238.649%
2026-06-26	3.9000	4.1000	3.9000	4.1000	+7.895%	9	338	+205.610%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-9.524%	10	329	+229.737%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+5.000%	5	319	+198.333%
2026-06-23	4.3000	4.3000	4.0000	4.0000	-6.977%	31	319	+213.250%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-29.739%	5	290	+191.395%
2026-06-16	6.1200	6.1200	6.1200	6.1200	-11.304%	4	285	+104.739%
2026-06-11	6.6600	7.0000	6.6600	6.9000	-12.658%	3	285	+81.594%
2026-06-09	7.9000	7.9000	7.9000	7.9000	0.000%	1	284	+58.608%
2026-06-08	8.3300	8.3300	7.9000	7.9000	+16.176%	7	283	+58.608%
2026-06-05	6.8200	6.8200	6.8000	6.8000	-2.017%	3	276	+84.265%
2026-06-01	7.0000	7.0000	6.9400	6.9400	+17.627%	5	276	+80.548%
2026-05-28	5.0000	6.1000	5.0000	5.9000	+15.686%	137	277	+112.373%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-10.526%	1	153	+145.686%
2026-05-22	5.5000	5.7000	5.5000	5.7000	+17.526%	42	111	+119.825%
2026-05-20	4.5200	4.8500	4.5200	4.8500	+34.722%	3	111	+158.351%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+63.636%	8	102	+248.056%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-6.383%	3	102	+469.545%
2026-05-07	2.3000	2.3500	2.3000	2.3500	+6.818%	4	99	+433.191%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-6.383%	3	95	+469.545%
2026-05-04	2.3500	2.3500	2.3500	2.3500	-26.563%	15	95	+433.191%
2026-04-17	3.1000	3.2000	3.1000	3.2000	+10.345%	12	103	+291.563%
2026-04-16	2.9000	2.9000	2.9000	2.9000	-14.706%	1	104	+332.069%
2026-03-31	3.4000	3.4000	3.4000	3.4000	0.000%	1	105	+268.529%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-33.333%	3	104	+268.529%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-25.000%	1	101	+145.686%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-1.449%	6	100	+84.265%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-8.000%	16	94	+81.594%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-21.053%	3	95	+67.067%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-0.731%	25	95	+31.895%
2026-01-22	9.5700	9.5700	9.5700	9.5700	+27.941%	1	95	+30.930%
2026-01-15	7.4800	7.4800	7.4800	7.4800	-10.952%	3	94	+67.513%
2026-01-12	8.4000	8.4000	8.4000	8.4000	+40.000%	1	91	+49.167%
2026-01-02	6.1000	6.1000	6.0000	6.0000	+1.868%	10	91	+108.833%
2025-12-19	5.8900	5.8900	5.8900	5.8900	-5.000%	1	94	+112.733%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-22.500%	1	95	+102.097%
2025-12-11	7.3100	8.0000	7.3100	8.0000	+21.212%	2	95	+56.625%
2025-12-05	6.4000	6.6000	6.4000	6.6000	+23.134%	26	95	+89.848%
2025-11-24	5.3600	5.3600	5.3600	5.3600	+74.026%	1	96	+133.769%
2025-11-07	3.5000	3.5000	3.0800	3.0800	-38.400%	3	95	+306.818%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+11.111%	10	93	+150.600%
2025-10-31	4.4000	4.5000	4.4000	4.5000	-50.000%	4	83	+178.444%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-13.628%	1	79	+39.222%
2025-10-24	10.4200	10.4200	10.4200	10.4200	+5.040%	1	79	+20.250%
2025-10-23	10.2000	10.2000	9.9200	9.9200	+18.095%	4	80	+26.310%
2025-09-26	8.4000	8.4000	8.4000	8.4000	-0.709%	3	79	+49.167%
2025-09-25	8.4600	8.4600	8.4600	8.4600	-1.628%	1	79	+48.109%
2025-09-24	8.6000	8.6000	8.6000	8.6000	-4.444%	17	78	+45.698%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-37.931%	1	61	+39.222%
2025-08-13	14.5000	14.5000	14.5000	14.5000	+8.209%	4	60	-13.586%
2025-08-08	13.5000	13.5000	13.4000	13.4000	-9.153%	6	56	-6.493%
2025-08-01	14.7500	14.7500	14.7500	14.7500	-29.460%	2	56	-15.051%
2025-07-25	20.9100	20.9100	20.9100	20.9100	-0.429%	1	56	-40.077%
2025-05-30	21.0000	21.0000	21.0000	21.0000	+3.448%	4	55	-40.333%
2025-05-22	20.2000	20.3000	20.2000	20.3000	+12.778%	12	53	-38.276%
2025-05-02	18.0000	18.0000	18.0000	18.0000	+96.721%	6	53	-30.389%
2025-04-03	9.1500	9.1500	9.1500	9.1500	-17.568%	1	50	+36.940%
2025-04-01	11.1000	11.1000	11.1000	11.1000	+0.909%	10	50	+12.883%
2025-03-31	11.0000	11.0000	11.0000	11.0000	-9.836%	10	60	+13.909%
2025-03-13	12.2000	12.2000	12.2000	12.2000	-3.937%	1	50	+2.705%
2025-03-11	12.7000	12.7000	12.7000	12.7000	-41.743%	46	50	-1.339%
2024-12-03	21.8000	21.8000	21.8000	21.8000	+27.336%	1	6	-42.523%
2024-09-16	17.1200	17.1200	17.1200	17.1200	+4.327%	1	6	-26.811%
2024-08-30	16.4100	16.4100	16.4100	16.4100	-11.774%	4	7	-23.644%
2024-08-20	18.6000	18.6000	18.6000	18.6000	-14.679%	1	7	-32.634%
2024-08-19	21.8000	21.8000	21.8000	21.8000	+26.377%	1	6	-42.523%
2024-08-07	17.2500	17.2500	17.2500	17.2500	-19.767%	1	6	-27.362%
2024-08-06	21.5000	21.5000	21.5000	21.5000	+33.127%	1	6	-41.721%
2024-07-29	16.1500	16.1500	16.1500	16.1500	0.000%	5	5	-22.415%