Dark

DXCM20270115C100
DXCM Jan 15 2027 100.00 Call (DXCM270115C00100000)
option OPRA

EOD

Aug 13, 2026

6.92-1.143%(-0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0000	7.0000	6.9200	6.9200	-1.143%	5	2,101	0.000%
2026-08-12	6.7300	7.0000	6.7300	7.0000	+6.061%	19	2,101	-1.143%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+21.996%	1	2,091	+4.848%
2026-08-10	5.4100	5.4100	5.4100	5.4100	+25.814%	22	2,091	+27.911%
2026-08-06	4.3200	4.3200	4.3000	4.3000	-2.273%	68	2,091	+60.930%
2026-08-05	4.7000	4.7000	4.4000	4.4000	-26.174%	174	2,024	+57.273%
2026-08-04	5.9600	5.9600	5.9600	5.9600	-0.667%	1	1,963	+16.107%
2026-08-03	5.4300	6.0000	5.4300	6.0000	+22.951%	16	1,964	+15.333%
2026-07-31	3.8900	5.0000	3.8900	4.8800	+91.373%	31	1,966	+41.803%
2026-07-30	2.4100	2.5500	2.4100	2.5500	+13.333%	6	1,966	+171.373%
2026-07-23	2.3000	2.3000	2.2500	2.2500	-34.211%	151	1,965	+207.556%
2026-07-20	3.4200	3.4200	3.4200	3.4200	-10.000%	3	1,876	+102.339%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-8.434%	1	1,875	+82.105%
2026-07-16	4.2500	4.2500	4.1500	4.1500	+53.704%	353	1,875	+66.747%
2026-07-08	2.7000	2.7000	2.7000	2.7000	+5.882%	1	1,875	+156.296%
2026-07-07	2.5500	2.5500	2.5500	2.5500	+21.429%	5	1,875	+171.373%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+10.526%	1	1,875	+229.524%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-9.091%	2	1,875	+264.211%
2026-06-23	2.4000	2.4000	2.0900	2.0900	-27.931%	5	1,877	+231.100%
2026-06-18	3.3000	3.3000	2.9000	2.9000	-17.143%	5	1,875	+138.621%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+2.639%	2	1,875	+97.714%
2026-06-15	3.4100	3.4100	3.4100	3.4100	-19.953%	1	1,877	+102.933%
2026-06-10	5.1000	5.1000	4.2600	4.2600	-13.238%	4	1,877	+62.441%
2026-06-09	4.4700	5.0100	4.4700	4.9100	+9.111%	14	1,879	+40.937%
2026-06-08	4.1000	4.6000	4.1000	4.5000	+18.421%	22	1,875	+53.778%
2026-06-05	3.9600	4.0000	3.8000	3.8000	+8.571%	24	1,858	+82.105%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,855	+97.714%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-20.930%	19	1,855	+103.529%
2026-06-01	3.8000	4.3000	3.8000	4.3000	+26.100%	12	1,851	+60.930%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+3.333%	1	1,842	+102.933%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,843	+109.697%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,843	+116.250%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,843	+130.667%
2026-05-20	2.2500	2.8500	2.2000	2.7000	+67.702%	20	1,843	+156.296%
2026-05-18	1.5000	1.7300	1.5000	1.6100	+69.474%	31	1,827	+329.814%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,827	+628.421%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-25.926%	1	1,826	+592.000%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+8.000%	4	1,827	+412.593%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-32.432%	1	1,831	+453.600%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,831	+274.054%
2026-04-17	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,831	+295.429%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+9.375%	40	1,832	+295.429%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,792	+332.500%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-9.326%	1	1,792	+295.429%
2026-04-07	1.9300	1.9300	1.9300	1.9300	+1.579%	1	1,792	+258.549%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-28.839%	2	1,792	+264.211%
2026-03-23	2.6700	2.6700	2.6700	2.6700	-1.111%	2	1,794	+159.176%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-38.636%	3	1,793	+156.296%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-12.000%	10	1,791	+57.273%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+21.951%	14	1,798	+38.400%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,786	+68.780%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,786	+64.762%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-23.372%	1	1,786	+73.000%
2026-02-02	5.2200	5.2200	5.2200	5.2200	-3.333%	6	1,786	+32.567%
2026-01-29	5.4000	5.4000	5.4000	5.4000	-10.000%	3	1,786	+28.148%
2026-01-22	4.9000	6.0000	4.9000	6.0000	+15.385%	6	1,786	+15.333%
2026-01-21	5.0000	5.2000	5.0000	5.2000	+20.930%	3	1,786	+33.077%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-3.587%	1	1,789	+60.930%
2026-01-14	4.4600	4.4600	4.4600	4.4600	-10.978%	10	1,789	+55.157%
2026-01-12	5.0000	5.2900	5.0000	5.0100	+28.462%	5	1,789	+38.124%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-17.021%	2	1,790	+77.436%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+9.302%	1	1,788	+47.234%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,789	+60.930%
2025-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	12	1,788	+73.000%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+9.290%	5	1,789	+73.000%
2025-12-23	3.6600	3.6600	3.6600	3.6600	-6.154%	3	1,784	+89.071%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,787	+77.436%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-7.328%	1	1,787	+60.930%
2025-12-11	4.6400	4.6400	4.6400	4.6400	+3.111%	1	1,787	+49.138%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+21.622%	1	1,788	+53.778%
2025-12-04	4.5000	4.5000	3.7000	3.7000	-5.128%	88	1,789	+87.027%
2025-12-02	3.9000	3.9000	3.9000	3.9000	+11.111%	1	1,708	+77.436%
2025-12-01	3.5100	3.5100	3.5100	3.5100	-2.500%	1	1,708	+97.151%
2025-11-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,709	+92.222%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,709	+103.529%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+3.333%	3	1,709	+123.226%
2025-11-13	3.0000	3.0700	3.0000	3.0000	-7.692%	7	1,708	+130.667%
2025-11-04	3.3300	3.3300	3.2500	3.2500	+30.000%	5	1,711	+112.923%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-16.667%	3	1,708	+176.800%
2025-10-31	2.7600	3.5000	2.7300	3.0000	-51.456%	38	1,708	+130.667%
2025-10-29	6.1800	6.1800	6.1800	6.1800	-16.486%	1	1,677	+11.974%
2025-10-24	7.4000	7.4000	7.4000	7.4000	+10.448%	2	1,677	-6.486%
2025-10-23	6.6500	6.7000	6.6500	6.7000	+3.555%	4	1,677	+3.284%
2025-10-22	6.4700	6.4700	6.4700	6.4700	+5.203%	5	1,674	+6.955%
2025-10-21	6.1500	6.1500	6.1500	6.1500	+7.143%	5	1,674	+12.520%
2025-10-20	5.7400	5.7400	5.7400	5.7400	+12.549%	1	1,674	+20.557%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+0.990%	8	1,675	+35.686%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-10.935%	1	1,683	+37.030%
2025-10-14	5.6600	5.6700	5.6600	5.6700	-2.241%	10	1,684	+22.046%
2025-10-10	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,674	+19.310%
2025-10-09	6.2000	6.2000	6.0000	6.0000	+13.208%	6	1,675	+15.333%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,670	+30.566%
2025-10-06	5.3000	5.3500	5.3000	5.3500	-6.140%	2	1,670	+29.346%
2025-10-03	5.6000	6.5000	5.6000	5.7000	+11.765%	38	1,671	+21.404%
2025-10-02	4.7000	5.1000	4.5700	5.1000	+6.250%	14	1,685	+35.686%
2025-10-01	4.5000	4.8000	4.4000	4.8000	-20.133%	49	1,692	+44.167%
2025-09-23	6.2000	6.2100	6.0100	6.0100	+11.710%	24	1,654	+15.141%
2025-09-22	5.3800	5.3800	5.3800	5.3800	-2.182%	3	1,678	+28.625%
2025-09-19	6.0000	6.2000	5.5000	5.5000	-31.250%	21	1,679	+25.818%
2025-09-18	6.9200	8.0000	6.5200	8.0000	+5.263%	108	1,687	-13.500%
2025-09-17	8.1200	8.1200	7.6000	7.6000	-2.689%	30	1,617	-8.947%
2025-09-16	8.3000	8.3000	7.8100	7.8100	+5.970%	11	1,617	-11.396%
2025-09-15	8.8100	8.8100	7.3700	7.3700	-2.384%	40	1,617	-6.106%
2025-09-12	7.4800	7.7300	7.3000	7.5500	+0.133%	217	1,607	-8.344%
2025-09-11	8.4800	8.4800	7.4000	7.5400	+0.533%	76	1,513	-8.223%
2025-09-10	7.5000	7.5000	7.5000	7.5000	-12.791%	10	1,502	-7.733%
2025-09-09	8.5000	8.6000	8.5000	8.6000	-8.316%	36	1,502	-19.535%
2025-09-04	9.4000	9.4000	9.3800	9.3800	+6.591%	30	1,475	-26.226%
2025-09-03	8.4000	8.8000	7.6700	8.8000	+29.412%	27	1,505	-21.364%
2025-09-02	6.7000	7.0000	6.7000	6.8000	-9.574%	14	1,507	+1.765%
2025-08-29	7.5200	7.5200	7.5200	7.5200	+4.444%	1	1,505	-7.979%
2025-08-28	7.3000	7.3500	7.0000	7.2000	-7.692%	50	1,505	-3.889%
2025-08-27	7.3400	7.9000	7.3400	7.8000	+0.128%	54	1,494	-11.282%
2025-08-26	7.7500	7.7900	7.7500	7.7900	+1.169%	8	1,467	-11.168%
2025-08-25	8.7100	8.7100	7.7000	7.7000	-23.000%	28	1,467	-10.130%
2025-08-22	10.0000	10.0000	10.0000	10.0000	+1.317%	3	1,470	-30.800%
2025-08-21	9.8700	9.8700	9.8700	9.8700	-1.595%	4	1,471	-29.889%
2025-08-18	9.8000	10.1000	9.6300	10.0300	+4.807%	240	1,467	-31.007%
2025-08-12	9.5700	9.5700	9.5700	9.5700	+6.927%	5	1,347	-27.691%
2025-08-08	8.9500	8.9500	8.9500	8.9500	+19.333%	2	1,352	-22.682%
2025-08-06	7.5000	7.5000	7.5000	7.5000	-8.648%	10	1,350	-7.733%
2025-08-04	7.9000	8.2100	7.9000	8.2100	-20.291%	7	1,360	-15.713%
2025-07-31	12.9000	12.9000	10.3000	10.3000	-30.405%	5	1,354	-32.816%
2025-07-30	15.5000	15.5000	14.8000	14.8000	-1.333%	4	1,351	-53.243%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+0.671%	1	1,350	-53.867%
2025-07-25	14.4000	14.9000	14.4000	14.9000	+10.370%	9	1,349	-53.557%
2025-07-24	13.5000	13.5000	13.5000	13.5000	+11.570%	3	1,356	-48.741%
2025-07-18	12.5000	12.5000	12.1000	12.1000	-6.780%	2	1,359	-42.810%
2025-07-17	13.6000	13.6000	12.9800	12.9800	-5.255%	15	1,358	-46.687%
2025-07-14	12.8000	13.7000	12.8000	13.7000	+6.202%	58	1,353	-49.489%
2025-07-01	12.9000	12.9000	12.9000	12.9000	-7.857%	1	1,319	-46.357%
2025-06-25	14.1200	14.1200	14.0000	14.0000	-9.677%	4	1,318	-50.571%
2025-06-24	15.5000	15.5000	15.5000	15.5000	+35.965%	1	1,314	-55.355%
2025-06-23	10.9000	11.4000	10.9000	11.4000	-10.588%	101	1,315	-39.298%
2025-06-17	12.7500	12.7500	12.7500	12.7500	-4.279%	1	1,314	-45.725%
2025-06-12	13.3200	13.3200	13.3200	13.3200	-10.000%	1	1,314	-48.048%
2025-06-10	14.8000	14.8000	14.8000	14.8000	-4.207%	1	1,313	-53.243%
2025-06-09	15.4500	15.4500	15.4500	15.4500	-10.694%	2	1,312	-55.210%
2025-06-04	17.3000	17.3000	17.3000	17.3000	+19.310%	1	1,309	-60.000%
2025-05-13	14.5000	14.5000	14.5000	14.5000	-4.480%	3	1,309	-52.276%
2025-05-12	15.1800	15.1800	15.1800	15.1800	+6.901%	11	1,312	-54.414%
2025-05-07	14.1700	14.2000	14.1700	14.2000	+7.576%	11	1,323	-51.268%
2025-05-02	12.3500	13.2000	12.3500	13.2000	+41.935%	10	1,312	-47.576%
2025-04-30	9.3000	9.3000	9.3000	9.3000	-0.535%	500	1,314	-25.591%
2025-04-29	9.3500	9.3500	9.3500	9.3500	+5.056%	1	814	-25.989%
2025-04-16	8.8000	8.9000	8.8000	8.9000	+34.848%	2	814	-22.247%
2025-04-09	6.6000	6.6000	6.6000	6.6000	-2.941%	1	812	+4.848%
2025-04-08	6.8000	6.8000	6.8000	6.8000	+19.298%	1	812	+1.765%
2025-04-04	5.7000	5.7000	5.7000	5.7000	-17.391%	20	812	+21.404%
2025-04-03	6.9000	6.9000	6.9000	6.9000	-14.815%	1	812	+0.290%
2025-04-02	8.1000	8.1000	8.1000	8.1000	-3.571%	1	812	-14.568%
2025-03-28	8.4000	8.4000	8.4000	8.4000	-19.924%	2	812	-17.619%
2025-03-25	10.5000	10.5000	10.4900	10.4900	-8.304%	2	812	-34.032%
2025-03-20	11.4400	11.4400	11.4400	11.4400	+19.167%	10	810	-39.510%
2025-03-14	9.3000	9.6000	9.3000	9.6000	+3.115%	890	810	-27.917%
2025-03-11	9.3100	9.3100	9.3100	9.3100	-9.171%	1	367	-25.671%
2025-03-10	10.2500	10.2500	10.2500	10.2500	-49.433%	5	366	-32.488%
2025-02-19	20.2700	20.2700	20.2700	20.2700	-3.476%	4	371	-65.861%
2025-02-18	19.9600	21.8000	19.9600	21.0000	+25.224%	4	367	-67.048%
2025-02-13	16.7700	16.7700	16.7700	16.7700	-13.557%	3	363	-58.736%
2025-02-03	19.4000	19.4000	19.4000	19.4000	-3.000%	1	363	-64.330%
2025-01-22	20.0000	20.0000	20.0000	20.0000	+32.100%	350	362	-65.400%
2025-01-02	15.1400	15.1400	15.1400	15.1400	+1.475%	7	12	-54.293%
2024-12-17	15.0200	15.0200	14.9200	14.9200	-3.742%	6	17	-53.619%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+31.356%	1	12	-55.355%
2024-11-08	12.1000	12.1000	11.8000	11.8000	+6.306%	24	12	-41.356%
2024-11-06	11.0900	11.1000	11.0900	11.1000	-26.490%	9	13	-37.658%
2024-10-22	15.1000	15.1000	15.1000	15.1000	+2.721%	1	16	-54.172%
2024-10-21	14.7000	14.7000	14.7000	14.7000	+8.970%	2	16	-52.925%
2024-10-10	13.2000	13.4900	13.2000	13.4900	+2.977%	16	18	-48.703%
2024-10-08	13.3000	13.3000	13.1000	13.1000	+2.344%	7	7	-47.176%
2024-09-20	12.8000	12.8000	12.8000	12.8000	-7.914%	10	10	-45.938%
2024-09-19	13.9000	13.9000	13.9000	13.9000	0.000%	5	5	-50.216%