Dark

DXCM20261218C95
DXCM Dec 18 2026 95.00 Call (DXCM261218C00095000)
option OPRA

EOD

Sep 24, 2026

3.90-6.024%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9000	3.9000	3.9000	3.9000	-6.024%	4	1,103	0.000%
2026-09-23	5.0900	5.0900	4.1500	4.1500	-21.698%	8	1,099	-6.024%
2026-09-22	4.6200	5.3000	4.6000	5.3000	+11.111%	7	1,097	-26.415%
2026-09-21	4.3000	4.7700	4.3000	4.7700	-6.471%	2	1,094	-18.239%
2026-09-18	4.7000	5.1000	4.7000	5.1000	+13.839%	3	1,093	-23.529%
2026-09-17	4.4400	4.4800	4.4400	4.4800	-11.287%	2	1,091	-12.946%
2026-09-16	4.8000	5.0500	4.8000	5.0500	+14.773%	5	1,091	-22.772%
2026-09-15	3.2800	4.4000	3.2800	4.4000	+27.536%	41	1,093	-11.364%
2026-09-14	3.2000	3.5000	3.2000	3.4500	+16.949%	4	1,131	+13.043%
2026-09-11	3.0000	3.1500	2.9500	2.9500	-13.235%	11	1,132	+32.203%
2026-09-10	3.1000	3.5000	3.1000	3.4000	-8.108%	8	1,132	+14.706%
2026-09-09	3.3400	3.7000	2.9500	3.7000	-0.270%	7	1,129	+5.405%
2026-09-08	4.3000	4.3000	3.7100	3.7100	-24.286%	15	1,126	+5.121%
2026-09-04	5.0000	5.2400	4.9000	4.9000	-10.909%	14	1,115	-20.408%
2026-09-03	5.5000	5.5000	5.5000	5.5000	-9.836%	1	1,115	-29.091%
2026-09-01	6.4000	6.4500	6.1000	6.1000	-6.154%	14	1,115	-36.066%
2026-08-31	5.7500	6.5000	5.7500	6.5000	+1.562%	7	1,111	-40.000%
2026-08-28	6.4000	6.4000	6.4000	6.4000	+8.844%	1	1,113	-39.063%
2026-08-27	6.0000	6.3000	5.8800	5.8800	+1.379%	3	1,113	-33.673%
2026-08-26	5.5500	5.8000	5.5500	5.8000	0.000%	12	1,113	-32.759%
2026-08-25	6.8000	6.8000	5.8000	5.8000	-20.000%	8	1,113	-32.759%
2026-08-24	7.8000	7.8000	7.0000	7.2500	0.000%	106	1,113	-46.207%
2026-08-21	6.5000	7.2500	6.5000	7.2500	+11.538%	61	1,019	-46.207%
2026-08-20	6.7000	6.9000	6.5000	6.5000	+3.175%	38	968	-40.000%
2026-08-19	6.3000	6.4000	6.3000	6.3000	-9.353%	7	943	-38.095%
2026-08-18	7.0000	7.0000	6.9000	6.9500	+19.828%	5	943	-43.885%
2026-08-17	5.9000	5.9000	5.8000	5.8000	-10.769%	12	946	-32.759%
2026-08-14	6.8000	6.8000	6.4000	6.5000	-9.722%	53	954	-40.000%
2026-08-13	7.6000	7.6000	7.2000	7.2000	-4.000%	10	909	-45.833%
2026-08-12	6.0500	7.5000	6.0500	7.5000	+20.968%	11	899	-48.000%
2026-08-11	6.3200	7.1000	6.2000	6.2000	+0.813%	14	898	-37.097%
2026-08-10	5.6000	6.5500	5.6000	6.1500	+23.992%	22	888	-36.585%
2026-08-07	4.5500	5.0000	4.5500	4.9600	+5.532%	18	886	-21.371%
2026-08-06	4.7500	4.7500	4.7000	4.7000	+3.070%	15	880	-17.021%
2026-08-05	4.9800	4.9800	4.5600	4.5600	-29.521%	3	866	-14.474%
2026-08-04	6.4700	6.4700	6.4700	6.4700	+2.698%	10	866	-39.722%
2026-08-03	5.5000	6.3000	5.5000	6.3000	+31.250%	20	866	-38.095%
2026-07-31	4.6000	4.8000	3.9000	4.8000	+92.000%	20	863	-18.750%
2026-07-30	2.5000	2.5000	2.5000	2.5000	-19.355%	1	852	+56.000%
2026-07-29	3.1000	3.1000	3.1000	3.1000	0.000%	4	853	+25.806%
2026-07-28	3.2000	3.2000	3.1000	3.1000	+10.714%	2	849	+25.806%
2026-07-27	2.7500	2.8000	2.7000	2.8000	-6.667%	19	849	+39.286%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-18.919%	2	830	+30.000%
2026-07-20	3.9000	3.9000	3.7000	3.7000	-11.695%	2	832	+5.405%
2026-07-16	4.1000	4.1900	4.1000	4.1900	+52.364%	4	830	-6.921%
2026-07-15	2.9500	2.9500	2.7500	2.7500	-1.079%	5	830	+41.818%
2026-07-14	2.9000	2.9000	2.7800	2.7800	-4.138%	19	825	+40.288%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-6.452%	2	811	+34.483%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+9.541%	3	810	+25.806%
2026-07-08	2.8300	2.8300	2.8300	2.8300	+4.815%	3	807	+37.809%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+31.707%	5	807	+44.444%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-22.642%	1	802	+90.244%
2026-06-29	2.6500	2.6500	2.6500	2.6500	+26.190%	1	801	+47.170%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-8.696%	15	801	+85.714%
2026-06-23	2.3500	2.3500	2.3000	2.3000	0.000%	2	786	+69.565%
2026-06-22	2.5000	2.6000	2.3000	2.3000	-38.503%	13	785	+69.565%
2026-06-17	3.7400	3.7400	3.7400	3.7400	+6.857%	1	777	+4.278%
2026-06-16	3.5000	3.6000	3.5000	3.5000	0.000%	9	777	+11.429%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-12.500%	2	776	+11.429%
2026-06-11	4.0000	4.0000	3.9000	4.0000	-27.273%	7	776	-2.500%
2026-06-08	5.0000	5.5000	5.0000	5.5000	+57.143%	6	777	-29.091%
2026-06-05	4.1000	4.1000	3.5000	3.5000	-7.895%	7	776	+11.429%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-14.414%	1	778	+2.632%
2026-06-01	4.6800	4.8000	4.3000	4.4400	+21.644%	67	777	-12.162%
2026-05-29	3.6500	3.6500	3.6500	3.6500	+4.286%	1	747	+6.849%
2026-05-28	3.3000	3.5000	3.3000	3.5000	+105.882%	2	748	+11.429%
2026-05-18	1.6500	1.7000	1.5500	1.7000	+25.926%	78	746	+129.412%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+22.727%	1	809	+188.889%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-45.000%	5	809	+254.545%
2026-04-17	1.8500	2.0000	1.8500	2.0000	-60.000%	8	804	+95.000%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+3.093%	2	802	-22.000%
2026-02-18	4.8500	4.8500	4.8500	4.8500	+21.250%	2	802	-19.588%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-9.091%	3	802	-2.500%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+7.317%	1	802	-11.364%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-22.642%	20	801	-4.878%
2026-02-04	4.6000	5.3200	4.6000	5.3000	-18.462%	119	781	-26.415%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+58.537%	1	774	-40.000%
2025-12-31	4.1000	4.1000	4.1000	4.1000	+2.500%	11	764	-4.878%
2025-12-19	4.0000	4.0000	4.0000	4.0000	-20.000%	1	764	-2.500%
2025-12-10	4.6900	5.0000	4.6900	5.0000	+21.951%	103	763	-22.000%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+28.125%	3	863	-4.878%
2025-11-19	3.2000	3.2000	3.2000	3.2000	+20.755%	1	863	+21.875%
2025-11-12	2.6500	2.6500	2.6500	2.6500	0.000%	1	864	+47.170%
2025-11-11	2.6500	2.6500	2.6500	2.6500	+28.019%	1	865	+47.170%
2025-11-07	2.5500	2.5500	2.0700	2.0700	-17.200%	121	865	+88.406%
2025-11-06	2.5000	2.5000	2.5000	2.5000	-24.242%	2	748	+56.000%
2025-11-04	3.8300	3.8300	2.4500	3.3000	-2.941%	6	746	+18.182%
2025-11-03	3.4000	3.4000	3.4000	3.4000	0.000%	1	749	+14.706%
2025-10-31	4.0000	4.0000	2.8000	3.4000	-40.351%	35	749	+14.706%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+4.396%	1	718	-31.579%
2025-09-29	5.4600	5.4600	5.4600	5.4600	-7.458%	1	717	-28.571%
2025-09-26	5.9100	5.9100	5.9000	5.9000	-3.279%	24	717	-33.898%
2025-09-19	7.2000	7.2000	6.1000	6.1000	-24.691%	16	694	-36.066%
2025-09-18	8.1000	8.1000	8.1000	8.1000	-3.571%	4	678	-51.852%
2025-09-15	8.4000	8.4000	8.4000	8.4000	-12.500%	13	674	-53.571%
2025-08-11	9.6000	9.6000	9.6000	9.6000	+18.519%	1	685	-59.375%
2025-08-06	8.1000	8.1000	8.1000	8.1000	-4.706%	6	684	-51.852%
2025-08-05	8.5000	8.5000	8.5000	8.5000	-8.207%	18	678	-54.118%
2025-08-04	9.3000	9.3000	9.2600	9.2600	-44.217%	10	660	-57.883%
2025-07-28	16.6000	16.6000	16.6000	16.6000	+18.402%	10	660	-76.506%
2025-07-01	13.9400	14.0200	13.9400	14.0200	-4.626%	4	660	-72.183%
2025-05-02	14.9000	14.9000	14.7000	14.7000	+58.065%	48	660	-73.469%
2025-04-15	9.2000	9.3000	9.1500	9.3000	+36.765%	202	684	-58.065%
2025-04-03	6.8000	6.8000	6.8000	6.8000	-24.444%	7	484	-42.647%
2025-03-28	9.5000	9.5000	9.0000	9.0000	-18.182%	16	479	-56.667%
2025-03-17	11.0000	11.0000	11.0000	11.0000	+17.021%	262	471	-64.545%
2025-03-13	9.4000	9.4000	9.4000	9.4000	-7.753%	1	208	-58.511%
2025-03-11	10.1000	10.1900	10.1000	10.1900	-12.906%	6	208	-61.727%
2025-03-10	11.7000	11.7000	11.7000	11.7000	-17.021%	172	206	-66.667%
2025-03-07	14.1000	14.1000	14.1000	14.1000	-31.220%	4	34	-72.340%
2025-01-27	20.5000	20.5000	20.5000	20.5000	-2.148%	1	32	-80.976%
2025-01-22	20.9500	20.9500	20.9500	20.9500	+73.140%	1	32	-81.384%
2024-11-06	12.1000	12.1000	12.1000	12.1000	0.000%	4	31	-67.769%
2024-09-25	12.1000	12.1000	12.1000	12.1000	-9.023%	2	27	-67.769%
2024-09-24	13.3000	13.3000	13.3000	13.3000	0.000%	2	25	-70.677%
2024-09-13	13.3000	13.3000	13.3000	13.3000	+1.527%	4	23	-70.677%
2024-09-05	13.1000	13.1000	13.1000	13.1000	-13.188%	2	21	-70.229%
2024-09-03	14.1900	15.0900	14.1900	15.0900	-2.958%	4	19	-74.155%
2024-08-26	15.5500	15.5500	15.5500	15.5500	+0.387%	2	21	-74.920%
2024-08-21	15.4900	15.4900	15.4900	15.4900	-12.978%	1	21	-74.822%
2024-08-19	17.8000	17.8000	17.8000	17.8000	+26.241%	11	20	-78.090%
2024-08-14	14.5000	14.5000	14.1000	14.1000	-1.399%	3	9	-72.340%
2024-07-30	14.3000	14.3000	14.3000	14.3000	+28.829%	3	6	-72.727%
2024-07-26	11.1000	11.1000	11.1000	11.1000	0.000%	6	3	-64.865%