Dark

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

EOD

Sep 29, 2026

4.90-8.411%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7000	4.9000	4.7000	4.9000	-8.411%	4	715	0.000%
2026-09-28	5.5000	5.5000	5.3000	5.3500	-13.430%	10	715	-8.411%
2026-09-25	6.1800	6.1800	6.1800	6.1800	+3.000%	2	707	-20.712%
2026-09-24	5.7000	6.0000	5.7000	6.0000	-14.651%	11	709	-18.333%
2026-09-18	7.0000	7.0300	6.7000	7.0300	+3.382%	10	700	-30.299%
2026-09-16	6.8000	6.8000	6.8000	6.8000	+10.211%	15	691	-27.941%
2026-09-15	4.9100	6.2000	4.9100	6.1700	+23.400%	5	678	-20.583%
2026-09-14	4.8000	5.0000	4.8000	5.0000	+10.132%	10	677	-2.000%
2026-09-11	4.5400	4.5400	4.5400	4.5400	-11.845%	2	672	+7.930%
2026-09-10	5.1500	5.1500	5.1500	5.1500	0.000%	1	672	-4.854%
2026-09-09	5.2500	5.2500	5.1500	5.1500	-4.275%	2	672	-4.854%
2026-09-08	5.6000	5.9000	5.0000	5.3800	-22.367%	12	671	-8.922%
2026-09-04	7.0000	7.0000	6.9300	6.9300	-13.375%	5	666	-29.293%
2026-09-03	8.0000	8.0000	8.0000	8.0000	-2.439%	1	666	-38.750%
2026-09-02	8.2000	8.2000	8.2000	8.2000	-1.324%	1	666	-40.244%
2026-09-01	9.6000	9.6000	8.3100	8.3100	-1.071%	9	666	-41.035%
2026-08-31	7.8500	8.4000	7.8500	8.4000	-2.212%	5	666	-41.667%
2026-08-28	8.8000	8.8000	8.5900	8.5900	+4.756%	51	664	-42.957%
2026-08-27	8.4100	8.6600	8.2000	8.2000	+2.244%	6	613	-40.244%
2026-08-26	7.4000	8.0200	7.4000	8.0200	-6.744%	12	611	-38.903%
2026-08-25	8.8900	8.8900	8.6000	8.6000	-9.853%	3	605	-43.023%
2026-08-24	9.8000	10.1000	9.5400	9.5400	+3.359%	60	604	-48.637%
2026-08-21	8.6000	9.2800	8.6000	9.2300	+3.128%	27	600	-46.912%
2026-08-20	8.9500	8.9500	8.9500	8.9500	+2.874%	1	587	-45.251%
2026-08-19	8.7000	8.7000	8.7000	8.7000	-5.125%	1	587	-43.678%
2026-08-18	9.1700	9.1700	9.1700	9.1700	+6.628%	1	587	-46.565%
2026-08-14	9.2000	9.2700	8.5000	8.6000	-14.000%	7	586	-43.023%
2026-08-12	9.4000	10.0000	9.4000	10.0000	+11.111%	10	583	-51.000%
2026-08-11	9.0000	9.0000	9.0000	9.0000	+6.762%	2	574	-45.556%
2026-08-10	7.7100	8.8000	7.7100	8.4300	+29.692%	6	572	-41.874%
2026-08-07	6.2000	6.5000	6.2000	6.5000	+3.011%	4	568	-24.615%
2026-08-06	6.5000	6.5000	6.3100	6.3100	+4.643%	21	566	-22.345%
2026-08-05	7.0000	7.0000	6.0300	6.0300	-26.909%	43	564	-18.740%
2026-08-04	8.5000	8.5000	8.1600	8.2500	-2.941%	10	555	-40.606%
2026-08-03	7.4000	8.5000	7.4000	8.5000	+23.188%	19	549	-42.353%
2026-07-31	6.0200	7.0000	6.0000	6.9000	+100.581%	51	534	-28.986%
2026-07-30	3.4000	3.4400	3.4000	3.4400	-12.468%	3	516	+42.442%
2026-07-29	3.9300	3.9300	3.9300	3.9300	+26.774%	5	515	+24.682%
2026-07-24	2.9000	3.1000	2.8500	3.1000	0.000%	12	520	+58.065%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-0.641%	2	518	+58.065%
2026-07-22	3.1200	3.1200	3.1200	3.1200	-21.805%	6	516	+57.051%
2026-07-21	4.1000	4.1000	3.9900	3.9900	-16.875%	2	510	+22.807%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-12.727%	16	509	+2.083%
2026-07-16	4.7000	6.0000	4.7000	5.5000	+48.649%	5	496	-10.909%
2026-07-15	3.5000	3.7000	3.5000	3.7000	-5.612%	2	493	+32.432%
2026-07-14	3.9100	3.9200	3.9000	3.9200	-8.837%	80	492	+25.000%
2026-07-13	4.3000	4.3000	4.3000	4.3000	+7.500%	5	492	+13.953%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+11.111%	5	487	+22.500%
2026-07-09	3.3000	3.6000	3.2000	3.6000	-7.928%	9	487	+36.111%
2026-07-07	3.9100	3.9100	3.9100	3.9100	+19.207%	24	481	+25.320%
2026-07-02	3.0000	3.2800	3.0000	3.2800	+17.143%	17	464	+49.390%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+3.704%	1	464	+75.000%
2026-06-30	2.7500	2.7500	2.7000	2.7000	-11.184%	11	463	+81.481%
2026-06-26	3.0400	3.0400	3.0400	3.0400	+4.828%	1	452	+61.184%
2026-06-25	3.2000	3.2000	2.9000	2.9000	-10.494%	19	453	+68.966%
2026-06-24	3.2400	3.2400	3.2400	3.2400	+8.000%	10	438	+51.235%
2026-06-23	3.2000	3.2000	3.0000	3.0000	0.000%	14	438	+63.333%
2026-06-22	3.2000	3.2000	3.0000	3.0000	-28.401%	42	432	+63.333%
2026-06-18	4.1900	4.1900	4.1900	4.1900	-2.558%	1	427	+16.945%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-2.273%	4	427	+13.953%
2026-06-16	4.6000	4.6000	4.4000	4.4000	-4.348%	5	427	+11.364%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-9.804%	1	428	+6.522%
2026-06-12	5.2000	5.2000	5.1000	5.1000	-3.774%	2	428	-3.922%
2026-06-11	5.2000	5.3000	5.2000	5.3000	-11.667%	2	429	-7.547%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-11.765%	1	428	-18.333%
2026-06-09	6.3800	6.8000	6.3800	6.8000	+13.523%	36	428	-27.941%
2026-06-08	5.9900	5.9900	5.9900	5.9900	+25.577%	1	397	-18.197%
2026-06-02	4.7700	4.7700	4.7700	4.7700	-17.331%	1	396	+2.725%
2026-06-01	4.9500	5.7700	4.7700	5.7700	+25.435%	12	395	-15.078%
2026-05-28	4.2000	4.6000	4.2000	4.6000	+100.000%	108	383	+6.522%
2026-05-18	2.2500	2.3000	2.2500	2.3000	+76.923%	2	277	+113.043%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-18.750%	1	277	+276.923%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+5.960%	1	277	+206.250%
2026-04-29	1.6500	1.6500	1.5100	1.5100	-43.019%	6	276	+224.503%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+1.923%	1	278	+84.906%
2026-03-31	2.6000	2.6000	2.6000	2.6000	+0.775%	10	277	+88.462%
2026-03-30	2.5800	2.5800	2.5800	2.5800	-0.769%	1	276	+89.922%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-27.778%	1	276	+88.462%
2026-03-25	3.6000	3.6000	3.6000	3.6000	-7.692%	1	276	+36.111%
2026-03-23	4.0900	4.0900	3.9000	3.9000	-6.475%	9	275	+25.641%
2026-03-10	4.1700	4.1700	4.1700	4.1700	-13.125%	1	266	+17.506%
2026-02-12	4.8000	4.8000	4.8000	4.8000	-13.514%	10	266	+2.083%
2026-02-10	5.5500	5.5500	5.5500	5.5500	-21.388%	1	266	-11.712%
2026-01-12	6.6600	7.0600	6.6600	7.0600	+56.889%	5	266	-30.595%
2026-01-02	5.0100	5.0700	4.5000	4.5000	-16.357%	4	266	+8.889%
2025-12-23	5.3800	5.3800	5.3800	5.3800	-11.803%	4	264	-8.922%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+9.515%	1	260	-19.672%
2025-12-10	5.5700	5.5700	5.5700	5.5700	+20.824%	1	259	-12.029%
2025-11-28	4.6100	4.6100	4.6100	4.6100	-8.167%	11	260	+6.291%
2025-11-25	5.0200	5.0200	5.0200	5.0200	+19.809%	1	267	-2.390%
2025-11-24	3.0000	4.1900	3.0000	4.1900	-40.143%	3	266	+16.945%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+21.951%	2	266	-30.000%
2025-10-01	5.5900	5.7400	5.5900	5.7400	-18.466%	3	266	-14.634%
2025-09-19	7.0400	7.0400	7.0400	7.0400	-41.088%	6	265	-30.398%
2025-09-05	11.9500	11.9500	11.9500	11.9500	+0.420%	1	265	-58.996%
2025-09-04	11.9000	11.9000	11.9000	11.9000	+20.690%	1	265	-58.824%
2025-08-27	9.8800	9.8800	9.8600	9.8600	-47.273%	6	265	-50.304%
2025-07-29	18.7000	18.7000	18.7000	18.7000	-1.058%	1	265	-73.797%
2025-07-28	18.9000	18.9000	18.9000	18.9000	+18.125%	10	266	-74.074%
2025-07-09	15.7500	16.0000	15.7500	16.0000	-1.840%	2	256	-69.375%
2025-07-08	16.3000	16.3000	16.3000	16.3000	+5.161%	1	254	-69.939%
2025-05-02	15.5500	15.5500	15.5000	15.5000	+24.000%	4	255	-68.387%
2025-03-17	12.5000	12.5000	12.5000	12.5000	-45.652%	237	255	-60.800%
2025-02-26	23.0000	23.0000	23.0000	23.0000	-1.288%	2	22	-78.696%
2025-02-24	23.3000	23.3000	23.3000	23.3000	+2.734%	3	24	-78.970%
2025-02-21	22.6800	22.6800	22.6800	22.6800	-3.489%	2	24	-78.395%
2025-02-14	23.5000	23.5000	23.5000	23.5000	+15.764%	2	24	-79.149%
2025-02-12	20.3000	20.3000	20.3000	20.3000	-11.739%	5	24	-75.862%
2025-01-22	23.0000	23.0000	23.0000	23.0000	+27.778%	2	29	-78.696%
2025-01-02	18.0000	18.0000	18.0000	18.0000	+3.330%	2	31	-72.778%
2024-11-15	17.4200	17.4200	17.4200	17.4200	+12.242%	2	33	-71.871%
2024-10-08	15.5200	15.5200	15.5200	15.5200	+21.250%	1	33	-68.428%
2024-10-02	12.8000	12.8000	12.8000	12.8000	-20.000%	1	33	-61.719%
2024-09-16	16.0000	16.0000	16.0000	16.0000	+8.328%	2	33	-69.375%
2024-09-12	14.7700	14.7700	14.7700	14.7700	+3.287%	1	31	-66.825%
2024-09-11	14.3000	14.3000	14.3000	14.3000	-3.509%	1	31	-65.734%
2024-09-10	14.8200	14.8200	14.8200	14.8200	-6.792%	1	31	-66.937%
2024-09-09	15.9000	15.9000	15.9000	15.9000	+10.570%	1	31	-69.182%
2024-09-06	14.3800	14.3800	14.3800	14.3800	-15.412%	2	31	-65.925%
2024-09-03	15.5400	17.0000	15.5400	17.0000	-4.922%	3	32	-71.176%
2024-08-27	17.8800	17.8800	17.8800	17.8800	+1.591%	4	33	-72.595%
2024-08-26	17.2000	17.6000	17.2000	17.6000	+3.529%	4	33	-72.159%
2024-08-21	17.0000	17.0000	17.0000	17.0000	+0.354%	1	31	-71.176%
2024-08-20	17.1500	17.1500	16.9400	16.9400	-1.512%	2	30	-71.074%
2024-08-07	17.2000	17.2000	17.2000	17.2000	-10.417%	4	28	-71.512%
2024-08-06	22.1000	22.1000	19.2000	19.2000	+52.381%	5	28	-74.479%
2024-07-26	13.6400	13.6400	12.2000	12.6000	0.000%	52	25	-61.111%