Dark

DXCM20270115C50
DXCM Jan 15 2027 50.00 Call (DXCM270115C00050000)
option OPRA

EOD

Aug 11, 2026

40.00+5.820%(+2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	40.0000	40.0000	40.0000	40.0000	+5.820%	2	58	0.000%
2026-08-03	37.8000	37.8000	37.8000	37.8000	+34.520%	1	58	+5.820%
2026-07-14	28.1000	28.1000	28.1000	28.1000	-1.404%	1	59	+42.349%
2026-07-13	28.5000	28.5000	28.5000	28.5000	+20.763%	1	58	+40.351%
2026-07-06	23.6000	23.6000	23.6000	23.6000	-23.871%	5	58	+69.492%
2026-06-09	31.0000	31.0000	31.0000	31.0000	+1.940%	16	63	+29.032%
2026-06-08	30.4100	30.4100	30.4100	30.4100	+14.755%	6	79	+31.536%
2026-06-02	26.5000	26.5000	26.5000	26.5000	+9.731%	5	85	+50.943%
2026-05-20	24.1500	24.1500	24.1500	24.1500	+15.219%	3	80	+65.631%
2026-05-19	20.9600	20.9600	20.9600	20.9600	+25.134%	3	83	+90.840%
2026-05-15	16.7500	16.7500	16.7500	16.7500	+8.065%	1	83	+138.806%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-3.727%	3	83	+158.065%
2026-05-06	16.1000	16.1000	16.1000	16.1000	-5.071%	5	86	+148.447%
2026-05-01	16.9600	16.9600	16.9600	16.9600	-2.248%	3	88	+135.849%
2026-04-27	17.3500	17.3500	17.3500	17.3500	-5.707%	3	88	+130.548%
2026-04-21	18.4000	18.4000	18.4000	18.4000	-13.289%	5	80	+117.391%
2026-04-09	21.2200	21.2200	21.2200	21.2200	+17.889%	1	80	+88.501%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-2.280%	3	77	+122.222%
2026-03-31	18.4200	18.4200	18.4200	18.4200	-17.399%	3	77	+117.155%
2026-03-23	22.3000	22.3000	22.3000	22.3000	-14.559%	4	74	+79.372%
2026-03-05	26.1000	26.1000	26.1000	26.1000	-6.485%	1	74	+53.257%
2026-03-03	27.9100	27.9100	27.9100	27.9100	+0.758%	4	75	+43.318%
2026-02-25	27.7000	27.7000	27.7000	27.7000	0.000%	10	71	+44.404%
2026-02-19	27.7000	27.7000	27.7000	27.7000	+0.472%	1	71	+44.404%
2026-02-18	27.5700	27.5700	27.5700	27.5700	-5.095%	1	70	+45.085%
2026-02-03	29.0500	29.0500	29.0500	29.0500	+3.161%	5	71	+37.694%
2026-01-28	28.1600	28.1600	28.1600	28.1600	+1.441%	1	71	+42.045%
2026-01-22	27.7600	27.7600	27.7600	27.7600	+10.159%	1	70	+44.092%
2026-01-16	25.2000	25.2000	25.2000	25.2000	-2.703%	3	68	+58.730%
2026-01-13	25.9000	25.9000	25.9000	25.9000	+11.302%	1	68	+54.440%
2025-12-24	23.2700	23.2700	23.2700	23.2700	+1.174%	5	67	+71.895%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-5.155%	2	67	+73.913%
2025-12-12	24.2500	24.2500	24.2500	24.2500	-1.061%	5	67	+64.948%
2025-12-10	24.2000	24.5100	24.2000	24.5100	+10.108%	2	62	+63.199%
2025-12-02	22.2600	22.2600	22.2600	22.2600	+9.118%	1	63	+79.695%
2025-12-01	20.4000	20.4000	20.4000	20.4000	+4.082%	3	62	+96.078%
2025-11-24	19.6000	19.6000	19.6000	19.6000	+12.000%	3	62	+104.082%
2025-11-20	18.2000	18.2000	17.3400	17.5000	-6.267%	9	62	+128.571%
2025-11-18	18.6700	18.6700	18.6700	18.6700	+27.007%	1	59	+114.247%
2025-11-10	14.7000	14.7000	14.7000	14.7000	-13.529%	5	59	+172.109%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-2.857%	1	54	+135.294%
2025-11-05	18.0000	18.0000	17.5000	17.5000	-10.256%	2	55	+128.571%
2025-11-04	19.4000	19.5000	19.4000	19.5000	+5.978%	2	55	+105.128%
2025-11-03	18.4000	18.4000	18.4000	18.4000	+6.977%	1	57	+117.391%
2025-10-31	17.0000	17.2000	16.5000	17.2000	-39.330%	9	57	+132.558%
2025-10-22	28.3500	28.3500	28.3500	28.3500	+9.038%	1	50	+41.093%
2025-10-20	24.9000	26.0000	24.9000	26.0000	+8.333%	3	50	+53.846%
2025-10-13	24.0000	24.0000	24.0000	24.0000	0.000%	4	51	+66.667%
2025-10-07	24.0000	24.0000	24.0000	24.0000	+1.351%	1	53	+66.667%
2025-10-01	24.1000	24.1000	22.7000	23.6800	-4.900%	3	53	+68.919%
2025-09-30	24.9000	24.9000	24.8900	24.9000	+2.469%	10	51	+60.643%
2025-09-29	24.1000	24.3000	24.1000	24.3000	-7.003%	2	41	+64.609%
2025-09-26	26.1300	26.1300	26.1300	26.1300	+2.874%	3	40	+53.081%
2025-09-24	25.4000	25.4000	25.4000	25.4000	+2.834%	2	43	+57.480%
2025-09-22	24.7000	24.7000	24.7000	24.7000	-4.744%	1	41	+61.943%
2025-09-19	26.7000	26.7000	25.7000	25.9300	-25.274%	5	40	+54.261%
2025-09-15	34.4000	34.7000	34.4000	34.7000	+7.099%	2	35	+15.274%
2025-09-12	32.4000	32.4000	32.4000	32.4000	-0.430%	2	35	+23.457%
2025-09-10	32.5600	32.6000	32.5300	32.5400	-5.708%	4	35	+22.926%
2025-09-03	34.0000	34.5100	34.0000	34.5100	+6.185%	9	32	+15.908%
2025-08-25	34.0000	34.2000	32.5000	32.5000	-10.837%	10	39	+23.077%
2025-08-01	36.4500	36.4500	36.4500	36.4500	-1.486%	5	30	+9.739%
2025-07-31	37.0000	37.0000	37.0000	37.0000	-11.695%	2	25	+8.108%
2025-07-14	41.9000	41.9000	41.9000	41.9000	+2.822%	2	23	-4.535%
2025-07-08	40.7500	40.7500	40.7500	40.7500	-5.889%	4	24	-1.840%
2025-06-27	43.3000	43.3000	43.3000	43.3000	+17.027%	1	20	-7.621%
2025-06-23	37.0000	37.0000	37.0000	37.0000	-6.163%	2	20	+8.108%
2025-06-18	39.4300	39.4300	39.4300	39.4300	-9.398%	3	15	+1.446%
2025-05-30	43.5200	43.5200	43.5200	43.5200	-2.202%	2	15	-8.088%
2025-05-20	44.5000	44.5000	44.5000	44.5000	+2.535%	1	16	-10.112%
2025-05-12	43.4000	43.4000	43.4000	43.4000	+57.246%	3	16	-7.834%
2025-04-11	27.6000	27.6000	27.6000	27.6000	+23.767%	8	13	+44.928%
2025-04-04	22.3000	22.3000	22.3000	22.3000	-4.127%	4	15	+79.372%
2025-04-03	23.2600	23.2600	23.2600	23.2600	-25.924%	4	15	+71.969%
2025-03-12	31.4000	31.4000	31.4000	31.4000	-32.473%	1	11	+27.389%
2025-01-31	46.5000	46.5000	46.5000	46.5000	0.000%	4	11	-13.978%
2025-01-23	46.5000	46.5000	46.5000	46.5000	+5.610%	4	11	-13.978%
2025-01-16	44.0300	44.0300	44.0300	44.0300	+13.421%	3	11	-9.153%
2024-12-20	38.8200	38.8200	38.8200	38.8200	+19.815%	3	14	+3.040%
2024-11-11	32.2000	32.4000	32.2000	32.4000	-6.628%	2	11	+23.457%
2024-10-23	34.7000	34.7000	34.7000	34.7000	-0.857%	2	11	+15.274%
2024-10-22	35.0000	35.0000	35.0000	35.0000	+0.287%	1	11	+14.286%
2024-10-21	35.0000	35.0000	34.9000	34.9000	+8.723%	5	11	+14.613%
2024-10-17	32.1000	32.1000	32.1000	32.1000	-1.835%	1	7	+24.611%
2024-10-16	32.7000	32.7000	32.7000	32.7000	+5.825%	1	7	+22.324%
2024-10-15	30.9000	30.9000	30.9000	30.9000	+2.658%	1	7	+29.450%
2024-10-04	30.1000	30.1000	30.1000	30.1000	+3.436%	6	7	+32.890%
2024-10-03	29.1000	29.1000	29.1000	29.1000	-2.676%	3	7	+37.457%
2024-10-02	29.9000	29.9000	29.9000	29.9000	+4.181%	1	4	+33.779%
2024-10-01	28.7000	28.7000	28.7000	28.7000	-4.651%	1	4	+39.373%
2024-09-30	30.1000	30.1000	30.1000	30.1000	-7.385%	1	3	+32.890%
2024-09-20	32.5000	32.5000	32.5000	32.5000	0.000%	2	2	+23.077%
2024-09-16	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	+23.077%