Dark

DXCM20261218C90
DXCM Dec 18 2026 90.00 Call (DXCM261218C00090000)
option OPRA

EOD

Aug 12, 2026

10.00+11.111%(+1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	9.4000	10.0000	9.4000	10.0000	+11.111%	10	583	0.000%
2026-08-11	9.0000	9.0000	9.0000	9.0000	+6.762%	2	574	+11.111%
2026-08-10	7.7100	8.8000	7.7100	8.4300	+29.692%	6	572	+18.624%
2026-08-07	6.2000	6.5000	6.2000	6.5000	+3.011%	4	568	+53.846%
2026-08-06	6.5000	6.5000	6.3100	6.3100	+4.643%	21	566	+58.479%
2026-08-05	7.0000	7.0000	6.0300	6.0300	-26.909%	43	564	+65.837%
2026-08-04	8.5000	8.5000	8.1600	8.2500	-2.941%	10	555	+21.212%
2026-08-03	7.4000	8.5000	7.4000	8.5000	+23.188%	19	549	+17.647%
2026-07-31	6.0200	7.0000	6.0000	6.9000	+100.581%	51	534	+44.928%
2026-07-30	3.4000	3.4400	3.4000	3.4400	-12.468%	3	516	+190.698%
2026-07-29	3.9300	3.9300	3.9300	3.9300	+26.774%	5	515	+154.453%
2026-07-24	2.9000	3.1000	2.8500	3.1000	0.000%	12	520	+222.581%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-0.641%	2	518	+222.581%
2026-07-22	3.1200	3.1200	3.1200	3.1200	-21.805%	6	516	+220.513%
2026-07-21	4.1000	4.1000	3.9900	3.9900	-16.875%	2	510	+150.627%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-12.727%	16	509	+108.333%
2026-07-16	4.7000	6.0000	4.7000	5.5000	+48.649%	5	496	+81.818%
2026-07-15	3.5000	3.7000	3.5000	3.7000	-5.612%	2	493	+170.270%
2026-07-14	3.9100	3.9200	3.9000	3.9200	-8.837%	80	492	+155.102%
2026-07-13	4.3000	4.3000	4.3000	4.3000	+7.500%	5	492	+132.558%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+11.111%	5	487	+150.000%
2026-07-09	3.3000	3.6000	3.2000	3.6000	-7.928%	9	487	+177.778%
2026-07-07	3.9100	3.9100	3.9100	3.9100	+19.207%	24	481	+155.754%
2026-07-02	3.0000	3.2800	3.0000	3.2800	+17.143%	17	464	+204.878%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+3.704%	1	464	+257.143%
2026-06-30	2.7500	2.7500	2.7000	2.7000	-11.184%	11	463	+270.370%
2026-06-26	3.0400	3.0400	3.0400	3.0400	+4.828%	1	452	+228.947%
2026-06-25	3.2000	3.2000	2.9000	2.9000	-10.494%	19	453	+244.828%
2026-06-24	3.2400	3.2400	3.2400	3.2400	+8.000%	10	438	+208.642%
2026-06-23	3.2000	3.2000	3.0000	3.0000	0.000%	14	438	+233.333%
2026-06-22	3.2000	3.2000	3.0000	3.0000	-28.401%	42	432	+233.333%
2026-06-18	4.1900	4.1900	4.1900	4.1900	-2.558%	1	427	+138.663%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-2.273%	4	427	+132.558%
2026-06-16	4.6000	4.6000	4.4000	4.4000	-4.348%	5	427	+127.273%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-9.804%	1	428	+117.391%
2026-06-12	5.2000	5.2000	5.1000	5.1000	-3.774%	2	428	+96.078%
2026-06-11	5.2000	5.3000	5.2000	5.3000	-11.667%	2	429	+88.679%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-11.765%	1	428	+66.667%
2026-06-09	6.3800	6.8000	6.3800	6.8000	+13.523%	36	428	+47.059%
2026-06-08	5.9900	5.9900	5.9900	5.9900	+25.577%	1	397	+66.945%
2026-06-02	4.7700	4.7700	4.7700	4.7700	-17.331%	1	396	+109.644%
2026-06-01	4.9500	5.7700	4.7700	5.7700	+25.435%	12	395	+73.310%
2026-05-28	4.2000	4.6000	4.2000	4.6000	+100.000%	108	383	+117.391%
2026-05-18	2.2500	2.3000	2.2500	2.3000	+76.923%	2	277	+334.783%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-18.750%	1	277	+669.231%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+5.960%	1	277	+525.000%
2026-04-29	1.6500	1.6500	1.5100	1.5100	-43.019%	6	276	+562.252%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+1.923%	1	278	+277.358%
2026-03-31	2.6000	2.6000	2.6000	2.6000	+0.775%	10	277	+284.615%
2026-03-30	2.5800	2.5800	2.5800	2.5800	-0.769%	1	276	+287.597%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-27.778%	1	276	+284.615%
2026-03-25	3.6000	3.6000	3.6000	3.6000	-7.692%	1	276	+177.778%
2026-03-23	4.0900	4.0900	3.9000	3.9000	-6.475%	9	275	+156.410%
2026-03-10	4.1700	4.1700	4.1700	4.1700	-13.125%	1	266	+139.808%
2026-02-12	4.8000	4.8000	4.8000	4.8000	-13.514%	10	266	+108.333%
2026-02-10	5.5500	5.5500	5.5500	5.5500	-21.388%	1	266	+80.180%
2026-01-12	6.6600	7.0600	6.6600	7.0600	+56.889%	5	266	+41.643%
2026-01-02	5.0100	5.0700	4.5000	4.5000	-16.357%	4	266	+122.222%
2025-12-23	5.3800	5.3800	5.3800	5.3800	-11.803%	4	264	+85.874%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+9.515%	1	260	+63.934%
2025-12-10	5.5700	5.5700	5.5700	5.5700	+20.824%	1	259	+79.533%
2025-11-28	4.6100	4.6100	4.6100	4.6100	-8.167%	11	260	+116.920%
2025-11-25	5.0200	5.0200	5.0200	5.0200	+19.809%	1	267	+99.203%
2025-11-24	3.0000	4.1900	3.0000	4.1900	-40.143%	3	266	+138.663%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+21.951%	2	266	+42.857%
2025-10-01	5.5900	5.7400	5.5900	5.7400	-18.466%	3	266	+74.216%
2025-09-19	7.0400	7.0400	7.0400	7.0400	-41.088%	6	265	+42.045%
2025-09-05	11.9500	11.9500	11.9500	11.9500	+0.420%	1	265	-16.318%
2025-09-04	11.9000	11.9000	11.9000	11.9000	+20.690%	1	265	-15.966%
2025-08-27	9.8800	9.8800	9.8600	9.8600	-47.273%	6	265	+1.420%
2025-07-29	18.7000	18.7000	18.7000	18.7000	-1.058%	1	265	-46.524%
2025-07-28	18.9000	18.9000	18.9000	18.9000	+18.125%	10	266	-47.090%
2025-07-09	15.7500	16.0000	15.7500	16.0000	-1.840%	2	256	-37.500%
2025-07-08	16.3000	16.3000	16.3000	16.3000	+5.161%	1	254	-38.650%
2025-05-02	15.5500	15.5500	15.5000	15.5000	+24.000%	4	255	-35.484%
2025-03-17	12.5000	12.5000	12.5000	12.5000	-45.652%	237	255	-20.000%
2025-02-26	23.0000	23.0000	23.0000	23.0000	-1.288%	2	22	-56.522%
2025-02-24	23.3000	23.3000	23.3000	23.3000	+2.734%	3	24	-57.082%
2025-02-21	22.6800	22.6800	22.6800	22.6800	-3.489%	2	24	-55.908%
2025-02-14	23.5000	23.5000	23.5000	23.5000	+15.764%	2	24	-57.447%
2025-02-12	20.3000	20.3000	20.3000	20.3000	-11.739%	5	24	-50.739%
2025-01-22	23.0000	23.0000	23.0000	23.0000	+27.778%	2	29	-56.522%
2025-01-02	18.0000	18.0000	18.0000	18.0000	+3.330%	2	31	-44.444%
2024-11-15	17.4200	17.4200	17.4200	17.4200	+12.242%	2	33	-42.595%
2024-10-08	15.5200	15.5200	15.5200	15.5200	+21.250%	1	33	-35.567%
2024-10-02	12.8000	12.8000	12.8000	12.8000	-20.000%	1	33	-21.875%
2024-09-16	16.0000	16.0000	16.0000	16.0000	+8.328%	2	33	-37.500%
2024-09-12	14.7700	14.7700	14.7700	14.7700	+3.287%	1	31	-32.295%
2024-09-11	14.3000	14.3000	14.3000	14.3000	-3.509%	1	31	-30.070%
2024-09-10	14.8200	14.8200	14.8200	14.8200	-6.792%	1	31	-32.524%
2024-09-09	15.9000	15.9000	15.9000	15.9000	+10.570%	1	31	-37.107%
2024-09-06	14.3800	14.3800	14.3800	14.3800	-15.412%	2	31	-30.459%
2024-09-03	15.5400	17.0000	15.5400	17.0000	-4.922%	3	32	-41.176%
2024-08-27	17.8800	17.8800	17.8800	17.8800	+1.591%	4	33	-44.072%
2024-08-26	17.2000	17.6000	17.2000	17.6000	+3.529%	4	33	-43.182%
2024-08-21	17.0000	17.0000	17.0000	17.0000	+0.354%	1	31	-41.176%
2024-08-20	17.1500	17.1500	16.9400	16.9400	-1.512%	2	30	-40.968%
2024-08-07	17.2000	17.2000	17.2000	17.2000	-10.417%	4	28	-41.860%
2024-08-06	22.1000	22.1000	19.2000	19.2000	+52.381%	5	28	-47.917%
2024-07-26	13.6400	13.6400	12.2000	12.6000	0.000%	52	25	-20.635%