Dark

DXCM20270115C60
DXCM Jan 15 2027 60.00 Call (DXCM270115C00060000)
option OPRA

EOD

Aug 12, 2026

32.49+10.136%(+2.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	31.2000	32.4900	31.2000	32.4900	+10.136%	4	80	0.000%
2026-08-04	29.5000	29.5000	29.5000	29.5000	+16.142%	2	84	+10.136%
2026-07-31	25.4000	25.4000	25.4000	25.4000	+12.389%	3	84	+27.913%
2026-06-09	22.6000	22.6000	22.6000	22.6000	-1.739%	3	84	+43.761%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+28.852%	1	84	+41.261%
2026-05-26	17.8500	17.8500	17.8500	17.8500	+3.358%	1	83	+82.017%
2026-05-21	17.2700	17.2700	17.2700	17.2700	+3.724%	1	84	+88.130%
2026-05-20	16.6500	16.6500	16.6500	16.6500	+33.735%	3	85	+95.135%
2026-05-18	12.4500	12.4500	12.4500	12.4500	+9.692%	1	81	+160.964%
2026-05-15	11.3500	11.3500	11.3500	11.3500	+12.376%	1	81	+186.256%
2026-05-12	10.1000	10.1000	10.1000	10.1000	-0.980%	2	81	+221.683%
2026-05-08	10.1000	10.2000	10.1000	10.2000	-2.857%	4	83	+218.529%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+0.962%	1	81	+209.429%
2026-05-04	10.4000	10.4000	10.4000	10.4000	-9.565%	10	80	+212.404%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+11.650%	1	91	+182.522%
2026-04-30	10.4000	10.4000	10.3000	10.3000	-11.054%	2	91	+215.437%
2026-04-27	11.5800	11.5800	11.5800	11.5800	-9.531%	3	91	+180.570%
2026-04-17	12.8000	12.8000	12.8000	12.8000	+6.667%	1	91	+153.828%
2026-03-27	12.1000	12.1000	12.0000	12.0000	-26.380%	3	92	+170.750%
2026-03-18	16.3000	16.3000	16.3000	16.3000	+5.161%	1	92	+99.325%
2026-03-17	15.5000	15.5000	15.5000	15.5000	+1.974%	1	92	+109.613%
2026-03-12	15.2000	15.2000	15.2000	15.2000	-24.000%	1	93	+113.750%
2026-02-19	20.0000	20.0000	20.0000	20.0000	0.000%	10	93	+62.450%
2026-02-18	20.0000	20.0000	20.0000	20.0000	+8.108%	2	103	+62.450%
2026-02-13	17.6000	18.5000	17.6000	18.5000	+8.187%	2	107	+75.622%
2026-02-11	17.1000	17.1000	17.1000	17.1000	-13.374%	1	107	+90.000%
2026-02-04	19.7400	19.7400	19.7400	19.7400	-7.106%	1	108	+64.590%
2026-01-30	21.2500	21.2500	21.2500	21.2500	+1.190%	4	109	+52.894%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+11.762%	1	113	+54.714%
2026-01-16	19.0000	19.0000	18.7900	18.7900	-7.802%	11	125	+72.911%
2026-01-12	20.3800	20.3800	20.3800	20.3800	+4.192%	1	125	+59.421%
2026-01-07	19.5600	19.5600	19.5600	19.5600	+24.984%	1	126	+66.104%
2026-01-05	15.6500	15.6500	15.6500	15.6500	-4.281%	3	125	+107.604%
2025-12-18	16.3500	16.3500	16.3500	16.3500	-3.710%	1	125	+98.716%
2025-12-15	16.9800	16.9800	16.9800	16.9800	-12.923%	10	124	+91.343%
2025-12-11	19.2000	19.5000	19.2000	19.5000	+5.405%	7	114	+66.615%
2025-12-10	18.5000	18.5000	18.5000	18.5000	+13.497%	1	115	+75.622%
2025-12-08	16.3000	16.3000	16.3000	16.3000	-1.748%	1	114	+99.325%
2025-12-05	16.5900	16.5900	16.5900	16.5900	+1.159%	1	115	+95.841%
2025-12-04	16.4000	16.4000	16.4000	16.4000	+7.682%	1	116	+98.110%
2025-12-01	15.2300	15.2300	15.2300	15.2300	-1.104%	1	115	+113.329%
2025-11-25	14.6400	15.4000	14.6400	15.4000	+2.258%	2	116	+110.974%
2025-11-24	13.3600	15.0600	13.3600	15.0600	+8.345%	4	115	+115.737%
2025-11-21	13.9200	13.9200	13.7000	13.9000	+5.543%	4	113	+133.741%
2025-11-20	13.1700	13.1700	13.1700	13.1700	+2.891%	1	109	+146.697%
2025-11-19	12.8000	12.8000	12.8000	12.8000	+3.226%	3	108	+153.828%
2025-11-14	12.4000	12.4000	12.4000	12.4000	+3.333%	12	108	+162.016%
2025-11-11	12.3000	12.3000	12.0000	12.0000	+14.286%	5	96	+170.750%
2025-11-10	10.5000	10.5000	10.5000	10.5000	+5.000%	1	91	+209.429%
2025-11-07	11.0000	11.0000	9.9000	10.0000	-13.420%	9	90	+224.900%
2025-11-06	11.5500	11.5500	11.5500	11.5500	-8.261%	1	81	+181.299%
2025-11-05	12.0000	12.5900	12.0000	12.5900	-10.582%	3	82	+158.062%
2025-11-04	13.2000	14.2000	13.2000	14.0800	+1.295%	12	79	+130.753%
2025-11-03	13.2500	14.5000	13.2500	13.9000	+9.535%	14	69	+133.741%
2025-10-31	13.2400	13.7000	12.0000	12.6900	-38.098%	33	69	+156.028%
2025-10-21	20.5000	20.5000	20.5000	20.5000	+5.128%	3	46	+58.488%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+5.405%	1	46	+66.615%
2025-10-06	18.9000	19.3800	18.5000	18.5000	+3.933%	4	46	+75.622%
2025-10-01	16.8000	17.8000	16.8000	17.8000	-6.316%	9	42	+82.528%
2025-09-25	19.0000	19.0000	19.0000	19.0000	-2.913%	5	39	+71.000%
2025-09-19	20.0000	20.0000	19.5700	19.5700	-27.786%	2	34	+66.019%
2025-09-09	27.1000	27.1000	27.1000	27.1000	+11.477%	1	33	+19.889%
2025-08-28	24.6300	24.6300	24.3100	24.3100	-7.917%	7	34	+33.649%
2025-08-04	26.4000	26.4000	26.4000	26.4000	-20.000%	1	28	+23.068%
2025-07-08	33.0000	33.0000	33.0000	33.0000	0.000%	1	28	-1.545%
2025-06-12	33.0000	33.0000	33.0000	33.0000	+0.304%	2	27	-1.545%
2025-05-02	32.9000	32.9000	32.9000	32.9000	+34.121%	2	29	-1.246%
2025-04-30	24.5300	24.5300	24.5300	24.5300	+11.247%	4	29	+32.450%
2025-04-11	22.0500	22.0500	22.0500	22.0500	+22.500%	8	29	+47.347%
2025-04-09	18.0000	18.0000	18.0000	18.0000	-4.762%	2	25	+80.500%
2025-04-03	18.9000	18.9000	18.9000	18.9000	-11.268%	4	25	+71.905%
2025-03-31	21.3000	21.3000	21.3000	21.3000	-2.249%	3	25	+52.535%
2025-03-28	22.2500	22.2500	21.7900	21.7900	-8.828%	10	25	+49.105%
2025-03-13	23.9000	23.9000	23.9000	23.9000	-40.547%	2	25	+35.941%
2025-02-20	40.2000	40.2000	40.2000	40.2000	+10.137%	2	25	-19.179%
2025-02-12	36.5000	36.5000	36.5000	36.5000	-4.450%	2	27	-10.986%
2025-01-21	37.7000	38.2000	37.7000	38.2000	+19.375%	3	24	-14.948%
2024-12-13	32.0000	32.0000	32.0000	32.0000	+12.084%	2	24	+1.531%
2024-11-13	28.5500	28.5500	28.5500	28.5500	+1.783%	2	23	+13.800%
2024-11-12	28.0500	28.0500	28.0500	28.0500	-7.730%	3	21	+15.829%
2024-10-25	32.2500	32.2500	29.9200	30.4000	+22.878%	10	18	+6.875%
2024-09-30	24.7000	24.7400	24.7000	24.7400	+0.162%	14	16	+31.326%
2024-09-25	24.7000	24.7000	24.7000	24.7000	0.000%	2	2	+31.538%