Dark

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

EOD

Jun 23, 2026

2.09-27.931%(-0.81)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	2.4000	2.4000	2.0900	2.0900	-27.931%	5	1,877	0.000%
2026-06-18	3.3000	3.3000	2.9000	2.9000	-17.143%	5	1,875	-27.931%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+2.639%	2	1,875	-40.286%
2026-06-15	3.4100	3.4100	3.4100	3.4100	-19.953%	1	1,877	-38.710%
2026-06-10	5.1000	5.1000	4.2600	4.2600	-13.238%	4	1,877	-50.939%
2026-06-09	4.4700	5.0100	4.4700	4.9100	+9.111%	14	1,879	-57.434%
2026-06-08	4.1000	4.6000	4.1000	4.5000	+18.421%	22	1,875	-53.556%
2026-06-05	3.9600	4.0000	3.8000	3.8000	+8.571%	24	1,858	-45.000%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,855	-40.286%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-20.930%	19	1,855	-38.529%
2026-06-01	3.8000	4.3000	3.8000	4.3000	+26.100%	12	1,851	-51.395%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+3.333%	1	1,842	-38.710%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,843	-36.667%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,843	-34.688%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,843	-30.333%
2026-05-20	2.2500	2.8500	2.2000	2.7000	+67.702%	20	1,843	-22.593%
2026-05-18	1.5000	1.7300	1.5000	1.6100	+69.474%	31	1,827	+29.814%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,827	+120.000%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-25.926%	1	1,826	+109.000%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+8.000%	4	1,827	+54.815%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-32.432%	1	1,831	+67.200%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,831	+12.973%
2026-04-17	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,831	+19.429%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+9.375%	40	1,832	+19.429%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,792	+30.625%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-9.326%	1	1,792	+19.429%
2026-04-07	1.9300	1.9300	1.9300	1.9300	+1.579%	1	1,792	+8.290%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-28.839%	2	1,792	+10.000%
2026-03-23	2.6700	2.6700	2.6700	2.6700	-1.111%	2	1,794	-21.723%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-38.636%	3	1,793	-22.593%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-12.000%	10	1,791	-52.500%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+21.951%	14	1,798	-58.200%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,786	-49.024%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,786	-50.238%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-23.372%	1	1,786	-47.750%
2026-02-02	5.2200	5.2200	5.2200	5.2200	-3.333%	6	1,786	-59.962%
2026-01-29	5.4000	5.4000	5.4000	5.4000	-10.000%	3	1,786	-61.296%
2026-01-22	4.9000	6.0000	4.9000	6.0000	+15.385%	6	1,786	-65.167%
2026-01-21	5.0000	5.2000	5.0000	5.2000	+20.930%	3	1,786	-59.808%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-3.587%	1	1,789	-51.395%
2026-01-14	4.4600	4.4600	4.4600	4.4600	-10.978%	10	1,789	-53.139%
2026-01-12	5.0000	5.2900	5.0000	5.0100	+28.462%	5	1,789	-58.283%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-17.021%	2	1,790	-46.410%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+9.302%	1	1,788	-55.532%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,789	-51.395%
2025-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	12	1,788	-47.750%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+9.290%	5	1,789	-47.750%
2025-12-23	3.6600	3.6600	3.6600	3.6600	-6.154%	3	1,784	-42.896%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,787	-46.410%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-7.328%	1	1,787	-51.395%
2025-12-11	4.6400	4.6400	4.6400	4.6400	+3.111%	1	1,787	-54.957%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+21.622%	1	1,788	-53.556%
2025-12-04	4.5000	4.5000	3.7000	3.7000	-5.128%	88	1,789	-43.514%
2025-12-02	3.9000	3.9000	3.9000	3.9000	+11.111%	1	1,708	-46.410%
2025-12-01	3.5100	3.5100	3.5100	3.5100	-2.500%	1	1,708	-40.456%
2025-11-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,709	-41.944%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,709	-38.529%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+3.333%	3	1,709	-32.581%
2025-11-13	3.0000	3.0700	3.0000	3.0000	-7.692%	7	1,708	-30.333%
2025-11-04	3.3300	3.3300	3.2500	3.2500	+30.000%	5	1,711	-35.692%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-16.667%	3	1,708	-16.400%
2025-10-31	2.7600	3.5000	2.7300	3.0000	-51.456%	38	1,708	-30.333%
2025-10-29	6.1800	6.1800	6.1800	6.1800	-16.486%	1	1,677	-66.181%
2025-10-24	7.4000	7.4000	7.4000	7.4000	+10.448%	2	1,677	-71.757%
2025-10-23	6.6500	6.7000	6.6500	6.7000	+3.555%	4	1,677	-68.806%
2025-10-22	6.4700	6.4700	6.4700	6.4700	+5.203%	5	1,674	-67.697%
2025-10-21	6.1500	6.1500	6.1500	6.1500	+7.143%	5	1,674	-66.016%
2025-10-20	5.7400	5.7400	5.7400	5.7400	+12.549%	1	1,674	-63.589%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+0.990%	8	1,675	-59.020%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-10.935%	1	1,683	-58.614%
2025-10-14	5.6600	5.6700	5.6600	5.6700	-2.241%	10	1,684	-63.139%
2025-10-10	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,674	-63.966%
2025-10-09	6.2000	6.2000	6.0000	6.0000	+13.208%	6	1,675	-65.167%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,670	-60.566%
2025-10-06	5.3000	5.3500	5.3000	5.3500	-6.140%	2	1,670	-60.935%
2025-10-03	5.6000	6.5000	5.6000	5.7000	+11.765%	38	1,671	-63.333%
2025-10-02	4.7000	5.1000	4.5700	5.1000	+6.250%	14	1,685	-59.020%
2025-10-01	4.5000	4.8000	4.4000	4.8000	-20.133%	49	1,692	-56.458%
2025-09-23	6.2000	6.2100	6.0100	6.0100	+11.710%	24	1,654	-65.225%
2025-09-22	5.3800	5.3800	5.3800	5.3800	-2.182%	3	1,678	-61.152%
2025-09-19	6.0000	6.2000	5.5000	5.5000	-31.250%	21	1,679	-62.000%
2025-09-18	6.9200	8.0000	6.5200	8.0000	+5.263%	108	1,687	-73.875%
2025-09-17	8.1200	8.1200	7.6000	7.6000	-2.689%	30	1,617	-72.500%
2025-09-16	8.3000	8.3000	7.8100	7.8100	+5.970%	11	1,617	-73.239%
2025-09-15	8.8100	8.8100	7.3700	7.3700	-2.384%	40	1,617	-71.642%
2025-09-12	7.4800	7.7300	7.3000	7.5500	+0.133%	217	1,607	-72.318%
2025-09-11	8.4800	8.4800	7.4000	7.5400	+0.533%	76	1,513	-72.281%
2025-09-10	7.5000	7.5000	7.5000	7.5000	-12.791%	10	1,502	-72.133%
2025-09-09	8.5000	8.6000	8.5000	8.6000	-8.316%	36	1,502	-75.698%
2025-09-04	9.4000	9.4000	9.3800	9.3800	+6.591%	30	1,475	-77.719%
2025-09-03	8.4000	8.8000	7.6700	8.8000	+29.412%	27	1,505	-76.250%
2025-09-02	6.7000	7.0000	6.7000	6.8000	-9.574%	14	1,507	-69.265%
2025-08-29	7.5200	7.5200	7.5200	7.5200	+4.444%	1	1,505	-72.207%
2025-08-28	7.3000	7.3500	7.0000	7.2000	-7.692%	50	1,505	-70.972%
2025-08-27	7.3400	7.9000	7.3400	7.8000	+0.128%	54	1,494	-73.205%
2025-08-26	7.7500	7.7900	7.7500	7.7900	+1.169%	8	1,467	-73.171%
2025-08-25	8.7100	8.7100	7.7000	7.7000	-23.000%	28	1,467	-72.857%
2025-08-22	10.0000	10.0000	10.0000	10.0000	+1.317%	3	1,470	-79.100%
2025-08-21	9.8700	9.8700	9.8700	9.8700	-1.595%	4	1,471	-78.825%
2025-08-18	9.8000	10.1000	9.6300	10.0300	+4.807%	240	1,467	-79.163%
2025-08-12	9.5700	9.5700	9.5700	9.5700	+6.927%	5	1,347	-78.161%
2025-08-08	8.9500	8.9500	8.9500	8.9500	+19.333%	2	1,352	-76.648%
2025-08-06	7.5000	7.5000	7.5000	7.5000	-8.648%	10	1,350	-72.133%
2025-08-04	7.9000	8.2100	7.9000	8.2100	-20.291%	7	1,360	-74.543%
2025-07-31	12.9000	12.9000	10.3000	10.3000	-30.405%	5	1,354	-79.709%
2025-07-30	15.5000	15.5000	14.8000	14.8000	-1.333%	4	1,351	-85.878%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+0.671%	1	1,350	-86.067%
2025-07-25	14.4000	14.9000	14.4000	14.9000	+10.370%	9	1,349	-85.973%
2025-07-24	13.5000	13.5000	13.5000	13.5000	+11.570%	3	1,356	-84.519%
2025-07-18	12.5000	12.5000	12.1000	12.1000	-6.780%	2	1,359	-82.727%
2025-07-17	13.6000	13.6000	12.9800	12.9800	-5.255%	15	1,358	-83.898%
2025-07-14	12.8000	13.7000	12.8000	13.7000	+6.202%	58	1,353	-84.745%
2025-07-01	12.9000	12.9000	12.9000	12.9000	-7.857%	1	1,319	-83.798%
2025-06-25	14.1200	14.1200	14.0000	14.0000	-9.677%	4	1,318	-85.071%
2025-06-24	15.5000	15.5000	15.5000	15.5000	+35.965%	1	1,314	-86.516%
2025-06-23	10.9000	11.4000	10.9000	11.4000	-10.588%	101	1,315	-81.667%
2025-06-17	12.7500	12.7500	12.7500	12.7500	-4.279%	1	1,314	-83.608%
2025-06-12	13.3200	13.3200	13.3200	13.3200	-10.000%	1	1,314	-84.309%
2025-06-10	14.8000	14.8000	14.8000	14.8000	-4.207%	1	1,313	-85.878%
2025-06-09	15.4500	15.4500	15.4500	15.4500	-10.694%	2	1,312	-86.472%
2025-06-04	17.3000	17.3000	17.3000	17.3000	+19.310%	1	1,309	-87.919%
2025-05-13	14.5000	14.5000	14.5000	14.5000	-4.480%	3	1,309	-85.586%
2025-05-12	15.1800	15.1800	15.1800	15.1800	+6.901%	11	1,312	-86.232%
2025-05-07	14.1700	14.2000	14.1700	14.2000	+7.576%	11	1,323	-85.282%
2025-05-02	12.3500	13.2000	12.3500	13.2000	+41.935%	10	1,312	-84.167%
2025-04-30	9.3000	9.3000	9.3000	9.3000	-0.535%	500	1,314	-77.527%
2025-04-29	9.3500	9.3500	9.3500	9.3500	+5.056%	1	814	-77.647%
2025-04-16	8.8000	8.9000	8.8000	8.9000	+34.848%	2	814	-76.517%
2025-04-09	6.6000	6.6000	6.6000	6.6000	-2.941%	1	812	-68.333%
2025-04-08	6.8000	6.8000	6.8000	6.8000	+19.298%	1	812	-69.265%
2025-04-04	5.7000	5.7000	5.7000	5.7000	-17.391%	20	812	-63.333%
2025-04-03	6.9000	6.9000	6.9000	6.9000	-14.815%	1	812	-69.710%
2025-04-02	8.1000	8.1000	8.1000	8.1000	-3.571%	1	812	-74.198%
2025-03-28	8.4000	8.4000	8.4000	8.4000	-19.924%	2	812	-75.119%
2025-03-25	10.5000	10.5000	10.4900	10.4900	-8.304%	2	812	-80.076%
2025-03-20	11.4400	11.4400	11.4400	11.4400	+19.167%	10	810	-81.731%
2025-03-14	9.3000	9.6000	9.3000	9.6000	+3.115%	890	810	-78.229%
2025-03-11	9.3100	9.3100	9.3100	9.3100	-9.171%	1	367	-77.551%
2025-03-10	10.2500	10.2500	10.2500	10.2500	-49.433%	5	366	-79.610%
2025-02-19	20.2700	20.2700	20.2700	20.2700	-3.476%	4	371	-89.689%
2025-02-18	19.9600	21.8000	19.9600	21.0000	+25.224%	4	367	-90.048%
2025-02-13	16.7700	16.7700	16.7700	16.7700	-13.557%	3	363	-87.537%
2025-02-03	19.4000	19.4000	19.4000	19.4000	-3.000%	1	363	-89.227%
2025-01-22	20.0000	20.0000	20.0000	20.0000	+32.100%	350	362	-89.550%
2025-01-02	15.1400	15.1400	15.1400	15.1400	+1.475%	7	12	-86.196%
2024-12-17	15.0200	15.0200	14.9200	14.9200	-3.742%	6	17	-85.992%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+31.356%	1	12	-86.516%
2024-11-08	12.1000	12.1000	11.8000	11.8000	+6.306%	24	12	-82.288%
2024-11-06	11.0900	11.1000	11.0900	11.1000	-26.490%	9	13	-81.171%
2024-10-22	15.1000	15.1000	15.1000	15.1000	+2.721%	1	16	-86.159%
2024-10-21	14.7000	14.7000	14.7000	14.7000	+8.970%	2	16	-85.782%
2024-10-10	13.2000	13.4900	13.2000	13.4900	+2.977%	16	18	-84.507%
2024-10-08	13.3000	13.3000	13.1000	13.1000	+2.344%	7	7	-84.046%
2024-09-20	12.8000	12.8000	12.8000	12.8000	-7.914%	10	10	-83.672%
2024-09-19	13.9000	13.9000	13.9000	13.9000	0.000%	5	5	-84.964%