Dark

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

EOD

Sep 29, 2026

3.11-14.560%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1100	3.1100	3.1100	3.1100	-14.560%	2	2,113	0.000%
2026-09-28	3.4000	3.6400	3.4000	3.6400	-3.704%	20	2,113	-14.560%
2026-09-24	4.1000	4.1000	3.7800	3.7800	-11.888%	2	2,115	-17.725%
2026-09-23	4.3100	4.3100	4.2000	4.2900	-6.739%	119	2,113	-27.506%
2026-09-22	4.6000	4.6000	4.6000	4.6000	+1.322%	1	2,136	-32.391%
2026-09-21	4.5000	4.5400	4.5000	4.5400	+5.581%	11	2,135	-31.498%
2026-09-16	4.3000	4.3000	4.3000	4.3000	+10.256%	7	2,131	-27.674%
2026-09-15	3.7000	3.9000	3.7000	3.9000	+30.872%	2	2,124	-20.256%
2026-09-11	3.0000	3.0000	2.9800	2.9800	-19.459%	4	2,124	+4.362%
2026-09-09	3.7000	3.7000	3.7000	3.7000	-7.500%	2	2,125	-15.946%
2026-09-08	4.0000	4.0000	4.0000	4.0000	-19.028%	3	2,125	-22.250%
2026-09-04	5.0700	5.0700	4.9400	4.9400	-8.856%	4	2,125	-37.045%
2026-09-03	5.4200	5.4200	5.4200	5.4200	-1.455%	2	2,125	-42.620%
2026-08-31	5.5000	5.5000	5.5000	5.5000	-9.390%	1	2,127	-43.455%
2026-08-28	5.9700	6.0700	5.9300	6.0700	+13.458%	23	2,126	-48.764%
2026-08-26	5.3500	5.3500	5.3500	5.3500	-2.727%	1	2,137	-41.869%
2026-08-25	6.0000	6.0000	5.5000	5.5000	-17.169%	19	2,140	-43.455%
2026-08-24	6.6000	7.0000	6.6000	6.6400	+5.397%	31	2,126	-53.163%
2026-08-20	6.1400	6.3000	6.1400	6.3000	+1.613%	3	2,112	-50.635%
2026-08-18	6.2000	6.2000	6.2000	6.2000	+14.815%	14	2,110	-49.839%
2026-08-17	5.9000	5.9000	5.3000	5.4000	-7.534%	69	2,110	-42.407%
2026-08-14	5.8400	5.8400	5.8400	5.8400	-15.607%	1	2,101	-46.747%
2026-08-13	7.0000	7.0000	6.9200	6.9200	-1.143%	5	2,101	-55.058%
2026-08-12	6.7300	7.0000	6.7300	7.0000	+6.061%	19	2,101	-55.571%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+21.996%	1	2,091	-52.879%
2026-08-10	5.4100	5.4100	5.4100	5.4100	+25.814%	22	2,091	-42.514%
2026-08-06	4.3200	4.3200	4.3000	4.3000	-2.273%	68	2,091	-27.674%
2026-08-05	4.7000	4.7000	4.4000	4.4000	-26.174%	174	2,024	-29.318%
2026-08-04	5.9600	5.9600	5.9600	5.9600	-0.667%	1	1,963	-47.819%
2026-08-03	5.4300	6.0000	5.4300	6.0000	+22.951%	16	1,964	-48.167%
2026-07-31	3.8900	5.0000	3.8900	4.8800	+91.373%	31	1,966	-36.270%
2026-07-30	2.4100	2.5500	2.4100	2.5500	+13.333%	6	1,966	+21.961%
2026-07-23	2.3000	2.3000	2.2500	2.2500	-34.211%	151	1,965	+38.222%
2026-07-20	3.4200	3.4200	3.4200	3.4200	-10.000%	3	1,876	-9.064%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-8.434%	1	1,875	-18.158%
2026-07-16	4.2500	4.2500	4.1500	4.1500	+53.704%	353	1,875	-25.060%
2026-07-08	2.7000	2.7000	2.7000	2.7000	+5.882%	1	1,875	+15.185%
2026-07-07	2.5500	2.5500	2.5500	2.5500	+21.429%	5	1,875	+21.961%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+10.526%	1	1,875	+48.095%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-9.091%	2	1,875	+63.684%
2026-06-23	2.4000	2.4000	2.0900	2.0900	-27.931%	5	1,877	+48.804%
2026-06-18	3.3000	3.3000	2.9000	2.9000	-17.143%	5	1,875	+7.241%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+2.639%	2	1,875	-11.143%
2026-06-15	3.4100	3.4100	3.4100	3.4100	-19.953%	1	1,877	-8.798%
2026-06-10	5.1000	5.1000	4.2600	4.2600	-13.238%	4	1,877	-26.995%
2026-06-09	4.4700	5.0100	4.4700	4.9100	+9.111%	14	1,879	-36.660%
2026-06-08	4.1000	4.6000	4.1000	4.5000	+18.421%	22	1,875	-30.889%
2026-06-05	3.9600	4.0000	3.8000	3.8000	+8.571%	24	1,858	-18.158%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,855	-11.143%
2026-06-03	3.5000	3.5000	3.4000	3.4000	-20.930%	19	1,855	-8.529%
2026-06-01	3.8000	4.3000	3.8000	4.3000	+26.100%	12	1,851	-27.674%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+3.333%	1	1,842	-8.798%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,843	-5.758%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,843	-2.813%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,843	+3.667%
2026-05-20	2.2500	2.8500	2.2000	2.7000	+67.702%	20	1,843	+15.185%
2026-05-18	1.5000	1.7300	1.5000	1.6100	+69.474%	31	1,827	+93.168%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,827	+227.368%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-25.926%	1	1,826	+211.000%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+8.000%	4	1,827	+130.370%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-32.432%	1	1,831	+148.800%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,831	+68.108%
2026-04-17	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,831	+77.714%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+9.375%	40	1,832	+77.714%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,792	+94.375%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-9.326%	1	1,792	+77.714%
2026-04-07	1.9300	1.9300	1.9300	1.9300	+1.579%	1	1,792	+61.140%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-28.839%	2	1,792	+63.684%
2026-03-23	2.6700	2.6700	2.6700	2.6700	-1.111%	2	1,794	+16.479%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-38.636%	3	1,793	+15.185%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-12.000%	10	1,791	-29.318%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+21.951%	14	1,798	-37.800%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,786	-24.146%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,786	-25.952%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-23.372%	1	1,786	-22.250%
2026-02-02	5.2200	5.2200	5.2200	5.2200	-3.333%	6	1,786	-40.421%
2026-01-29	5.4000	5.4000	5.4000	5.4000	-10.000%	3	1,786	-42.407%
2026-01-22	4.9000	6.0000	4.9000	6.0000	+15.385%	6	1,786	-48.167%
2026-01-21	5.0000	5.2000	5.0000	5.2000	+20.930%	3	1,786	-40.192%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-3.587%	1	1,789	-27.674%
2026-01-14	4.4600	4.4600	4.4600	4.4600	-10.978%	10	1,789	-30.269%
2026-01-12	5.0000	5.2900	5.0000	5.0100	+28.462%	5	1,789	-37.924%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-17.021%	2	1,790	-20.256%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+9.302%	1	1,788	-33.830%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,789	-27.674%
2025-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	12	1,788	-22.250%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+9.290%	5	1,789	-22.250%
2025-12-23	3.6600	3.6600	3.6600	3.6600	-6.154%	3	1,784	-15.027%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,787	-20.256%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-7.328%	1	1,787	-27.674%
2025-12-11	4.6400	4.6400	4.6400	4.6400	+3.111%	1	1,787	-32.974%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+21.622%	1	1,788	-30.889%
2025-12-04	4.5000	4.5000	3.7000	3.7000	-5.128%	88	1,789	-15.946%
2025-12-02	3.9000	3.9000	3.9000	3.9000	+11.111%	1	1,708	-20.256%
2025-12-01	3.5100	3.5100	3.5100	3.5100	-2.500%	1	1,708	-11.396%
2025-11-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,709	-13.611%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,709	-8.529%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+3.333%	3	1,709	+0.323%
2025-11-13	3.0000	3.0700	3.0000	3.0000	-7.692%	7	1,708	+3.667%
2025-11-04	3.3300	3.3300	3.2500	3.2500	+30.000%	5	1,711	-4.308%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-16.667%	3	1,708	+24.400%
2025-10-31	2.7600	3.5000	2.7300	3.0000	-51.456%	38	1,708	+3.667%
2025-10-29	6.1800	6.1800	6.1800	6.1800	-16.486%	1	1,677	-49.676%
2025-10-24	7.4000	7.4000	7.4000	7.4000	+10.448%	2	1,677	-57.973%
2025-10-23	6.6500	6.7000	6.6500	6.7000	+3.555%	4	1,677	-53.582%
2025-10-22	6.4700	6.4700	6.4700	6.4700	+5.203%	5	1,674	-51.932%
2025-10-21	6.1500	6.1500	6.1500	6.1500	+7.143%	5	1,674	-49.431%
2025-10-20	5.7400	5.7400	5.7400	5.7400	+12.549%	1	1,674	-45.819%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+0.990%	8	1,675	-39.020%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-10.935%	1	1,683	-38.416%
2025-10-14	5.6600	5.6700	5.6600	5.6700	-2.241%	10	1,684	-45.150%
2025-10-10	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,674	-46.379%
2025-10-09	6.2000	6.2000	6.0000	6.0000	+13.208%	6	1,675	-48.167%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,670	-41.321%
2025-10-06	5.3000	5.3500	5.3000	5.3500	-6.140%	2	1,670	-41.869%
2025-10-03	5.6000	6.5000	5.6000	5.7000	+11.765%	38	1,671	-45.439%
2025-10-02	4.7000	5.1000	4.5700	5.1000	+6.250%	14	1,685	-39.020%
2025-10-01	4.5000	4.8000	4.4000	4.8000	-20.133%	49	1,692	-35.208%
2025-09-23	6.2000	6.2100	6.0100	6.0100	+11.710%	24	1,654	-48.253%
2025-09-22	5.3800	5.3800	5.3800	5.3800	-2.182%	3	1,678	-42.193%
2025-09-19	6.0000	6.2000	5.5000	5.5000	-31.250%	21	1,679	-43.455%
2025-09-18	6.9200	8.0000	6.5200	8.0000	+5.263%	108	1,687	-61.125%
2025-09-17	8.1200	8.1200	7.6000	7.6000	-2.689%	30	1,617	-59.079%
2025-09-16	8.3000	8.3000	7.8100	7.8100	+5.970%	11	1,617	-60.179%
2025-09-15	8.8100	8.8100	7.3700	7.3700	-2.384%	40	1,617	-57.802%
2025-09-12	7.4800	7.7300	7.3000	7.5500	+0.133%	217	1,607	-58.808%
2025-09-11	8.4800	8.4800	7.4000	7.5400	+0.533%	76	1,513	-58.753%
2025-09-10	7.5000	7.5000	7.5000	7.5000	-12.791%	10	1,502	-58.533%
2025-09-09	8.5000	8.6000	8.5000	8.6000	-8.316%	36	1,502	-63.837%
2025-09-04	9.4000	9.4000	9.3800	9.3800	+6.591%	30	1,475	-66.844%
2025-09-03	8.4000	8.8000	7.6700	8.8000	+29.412%	27	1,505	-64.659%
2025-09-02	6.7000	7.0000	6.7000	6.8000	-9.574%	14	1,507	-54.265%
2025-08-29	7.5200	7.5200	7.5200	7.5200	+4.444%	1	1,505	-58.644%
2025-08-28	7.3000	7.3500	7.0000	7.2000	-7.692%	50	1,505	-56.806%
2025-08-27	7.3400	7.9000	7.3400	7.8000	+0.128%	54	1,494	-60.128%
2025-08-26	7.7500	7.7900	7.7500	7.7900	+1.169%	8	1,467	-60.077%
2025-08-25	8.7100	8.7100	7.7000	7.7000	-23.000%	28	1,467	-59.610%
2025-08-22	10.0000	10.0000	10.0000	10.0000	+1.317%	3	1,470	-68.900%
2025-08-21	9.8700	9.8700	9.8700	9.8700	-1.595%	4	1,471	-68.490%
2025-08-18	9.8000	10.1000	9.6300	10.0300	+4.807%	240	1,467	-68.993%
2025-08-12	9.5700	9.5700	9.5700	9.5700	+6.927%	5	1,347	-67.503%
2025-08-08	8.9500	8.9500	8.9500	8.9500	+19.333%	2	1,352	-65.251%
2025-08-06	7.5000	7.5000	7.5000	7.5000	-8.648%	10	1,350	-58.533%
2025-08-04	7.9000	8.2100	7.9000	8.2100	-20.291%	7	1,360	-62.119%
2025-07-31	12.9000	12.9000	10.3000	10.3000	-30.405%	5	1,354	-69.806%
2025-07-30	15.5000	15.5000	14.8000	14.8000	-1.333%	4	1,351	-78.986%
2025-07-28	15.0000	15.0000	15.0000	15.0000	+0.671%	1	1,350	-79.267%
2025-07-25	14.4000	14.9000	14.4000	14.9000	+10.370%	9	1,349	-79.128%
2025-07-24	13.5000	13.5000	13.5000	13.5000	+11.570%	3	1,356	-76.963%
2025-07-18	12.5000	12.5000	12.1000	12.1000	-6.780%	2	1,359	-74.298%
2025-07-17	13.6000	13.6000	12.9800	12.9800	-5.255%	15	1,358	-76.040%
2025-07-14	12.8000	13.7000	12.8000	13.7000	+6.202%	58	1,353	-77.299%
2025-07-01	12.9000	12.9000	12.9000	12.9000	-7.857%	1	1,319	-75.891%
2025-06-25	14.1200	14.1200	14.0000	14.0000	-9.677%	4	1,318	-77.786%
2025-06-24	15.5000	15.5000	15.5000	15.5000	+35.965%	1	1,314	-79.935%
2025-06-23	10.9000	11.4000	10.9000	11.4000	-10.588%	101	1,315	-72.719%
2025-06-17	12.7500	12.7500	12.7500	12.7500	-4.279%	1	1,314	-75.608%
2025-06-12	13.3200	13.3200	13.3200	13.3200	-10.000%	1	1,314	-76.652%
2025-06-10	14.8000	14.8000	14.8000	14.8000	-4.207%	1	1,313	-78.986%
2025-06-09	15.4500	15.4500	15.4500	15.4500	-10.694%	2	1,312	-79.871%
2025-06-04	17.3000	17.3000	17.3000	17.3000	+19.310%	1	1,309	-82.023%
2025-05-13	14.5000	14.5000	14.5000	14.5000	-4.480%	3	1,309	-78.552%
2025-05-12	15.1800	15.1800	15.1800	15.1800	+6.901%	11	1,312	-79.513%
2025-05-07	14.1700	14.2000	14.1700	14.2000	+7.576%	11	1,323	-78.099%
2025-05-02	12.3500	13.2000	12.3500	13.2000	+41.935%	10	1,312	-76.439%
2025-04-30	9.3000	9.3000	9.3000	9.3000	-0.535%	500	1,314	-66.559%
2025-04-29	9.3500	9.3500	9.3500	9.3500	+5.056%	1	814	-66.738%
2025-04-16	8.8000	8.9000	8.8000	8.9000	+34.848%	2	814	-65.056%
2025-04-09	6.6000	6.6000	6.6000	6.6000	-2.941%	1	812	-52.879%
2025-04-08	6.8000	6.8000	6.8000	6.8000	+19.298%	1	812	-54.265%
2025-04-04	5.7000	5.7000	5.7000	5.7000	-17.391%	20	812	-45.439%
2025-04-03	6.9000	6.9000	6.9000	6.9000	-14.815%	1	812	-54.928%
2025-04-02	8.1000	8.1000	8.1000	8.1000	-3.571%	1	812	-61.605%
2025-03-28	8.4000	8.4000	8.4000	8.4000	-19.924%	2	812	-62.976%
2025-03-25	10.5000	10.5000	10.4900	10.4900	-8.304%	2	812	-70.353%
2025-03-20	11.4400	11.4400	11.4400	11.4400	+19.167%	10	810	-72.815%
2025-03-14	9.3000	9.6000	9.3000	9.6000	+3.115%	890	810	-67.604%
2025-03-11	9.3100	9.3100	9.3100	9.3100	-9.171%	1	367	-66.595%
2025-03-10	10.2500	10.2500	10.2500	10.2500	-49.433%	5	366	-69.659%
2025-02-19	20.2700	20.2700	20.2700	20.2700	-3.476%	4	371	-84.657%
2025-02-18	19.9600	21.8000	19.9600	21.0000	+25.224%	4	367	-85.190%
2025-02-13	16.7700	16.7700	16.7700	16.7700	-13.557%	3	363	-81.455%
2025-02-03	19.4000	19.4000	19.4000	19.4000	-3.000%	1	363	-83.969%
2025-01-22	20.0000	20.0000	20.0000	20.0000	+32.100%	350	362	-84.450%
2025-01-02	15.1400	15.1400	15.1400	15.1400	+1.475%	7	12	-79.458%
2024-12-17	15.0200	15.0200	14.9200	14.9200	-3.742%	6	17	-79.155%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+31.356%	1	12	-79.935%
2024-11-08	12.1000	12.1000	11.8000	11.8000	+6.306%	24	12	-73.644%
2024-11-06	11.0900	11.1000	11.0900	11.1000	-26.490%	9	13	-71.982%
2024-10-22	15.1000	15.1000	15.1000	15.1000	+2.721%	1	16	-79.404%
2024-10-21	14.7000	14.7000	14.7000	14.7000	+8.970%	2	16	-78.844%
2024-10-10	13.2000	13.4900	13.2000	13.4900	+2.977%	16	18	-76.946%
2024-10-08	13.3000	13.3000	13.1000	13.1000	+2.344%	7	7	-76.260%
2024-09-20	12.8000	12.8000	12.8000	12.8000	-7.914%	10	10	-75.703%
2024-09-19	13.9000	13.9000	13.9000	13.9000	0.000%	5	5	-77.626%