Dark

DXCM20270115C65
DXCM Jan 15 2027 65.00 Call (DXCM270115C00065000)
option OPRA

EOD

Aug 11, 2026

27.70+20.435%(+4.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	27.7000	27.7000	27.7000	27.7000	+20.435%	1	1,316	0.000%
2026-08-07	23.0000	23.0000	23.0000	23.0000	+3.837%	1	1,315	+20.435%
2026-08-05	22.1500	22.1500	22.1500	22.1500	-12.623%	1	1,315	+25.056%
2026-08-04	25.3500	25.3500	25.3500	25.3500	+0.795%	10	1,316	+9.270%
2026-08-03	24.8000	25.1500	24.8000	25.1500	+14.318%	6	1,316	+10.139%
2026-07-31	21.1000	22.0000	21.1000	22.0000	+50.685%	5	1,322	+25.909%
2026-07-30	14.6000	14.6000	14.6000	14.6000	-21.081%	1	1,322	+89.726%
2026-07-16	17.9000	18.5000	17.9000	18.5000	+27.586%	5	1,322	+49.730%
2026-07-15	14.5000	14.5000	14.5000	14.5000	-12.651%	2	1,325	+91.034%
2026-07-14	16.6000	16.6000	16.6000	16.6000	-1.775%	1	1,325	+66.867%
2026-07-13	16.3000	16.9000	16.3000	16.9000	+34.127%	9	1,324	+63.905%
2026-07-02	12.6000	12.6000	12.6000	12.6000	+0.800%	1	1,331	+119.841%
2026-06-26	12.3600	12.5000	12.3600	12.5000	-6.015%	2	1,331	+121.600%
2026-06-22	13.3000	13.3000	13.3000	13.3000	-14.194%	3	1,332	+108.271%
2026-06-18	15.0300	15.5000	15.0300	15.5000	+5.442%	8	1,324	+78.710%
2026-06-17	15.7000	15.7000	14.7000	14.7000	-21.809%	3	1,324	+88.435%
2026-06-10	19.6000	19.6000	18.8000	18.8000	-6.468%	5	1,324	+47.340%
2026-06-09	19.5000	20.1000	19.5000	20.1000	+28.025%	3	1,324	+37.811%
2026-05-29	15.7000	15.7000	15.7000	15.7000	+13.768%	1	1,323	+76.433%
2026-05-27	13.9900	14.9000	13.8000	13.8000	-9.211%	5	1,323	+100.725%
2026-05-22	15.3500	15.3500	15.2000	15.2000	+5.556%	2	1,323	+82.237%
2026-05-21	15.0000	15.0000	14.4000	14.4000	+1.408%	9	1,324	+92.361%
2026-05-20	11.6000	14.3100	11.6000	14.2000	+18.333%	48	1,324	+95.070%
2026-05-19	10.9000	12.0000	10.9000	12.0000	+21.827%	13	1,376	+130.833%
2026-05-18	8.9500	9.9500	8.9500	9.8500	+11.299%	16	1,376	+181.218%
2026-05-15	8.9200	9.1700	8.8500	8.8500	+28.261%	23	1,376	+212.994%
2026-05-14	6.9000	6.9000	6.9000	6.9000	-6.757%	1	1,395	+301.449%
2026-05-13	7.9000	7.9000	7.4000	7.4000	-3.896%	2	1,398	+274.324%
2026-05-12	7.7000	7.7000	7.7000	7.7000	+4.195%	4	1,398	+259.740%
2026-05-11	7.3900	7.3900	7.3900	7.3900	-8.765%	1	1,398	+274.831%
2026-05-08	8.1000	8.1000	8.1000	8.1000	+2.532%	20	1,397	+241.975%
2026-04-30	7.4000	7.9000	7.4000	7.9000	+17.910%	2	1,417	+250.633%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-16.250%	2	1,416	+313.433%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-8.046%	2	1,414	+246.250%
2026-04-24	8.7000	8.7000	8.7000	8.7000	-14.116%	3	1,414	+218.391%
2026-04-22	10.1300	10.1300	10.1300	10.1300	+3.367%	30	1,411	+173.445%
2026-04-16	9.8000	9.8000	9.8000	9.8000	0.000%	5	1,441	+182.653%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-3.543%	3	1,436	+182.653%
2026-04-14	10.1400	10.1600	10.1400	10.1600	-2.308%	3	1,434	+172.638%
2026-04-06	10.4000	10.4000	10.4000	10.4000	+9.474%	2	1,431	+166.346%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-9.610%	1	1,430	+191.579%
2026-04-01	10.5100	10.5100	10.5100	10.5100	+6.377%	25	1,430	+163.559%
2026-03-30	10.2100	10.2100	9.8800	9.8800	-3.421%	14	1,455	+180.364%
2026-03-27	10.2300	10.2300	10.2300	10.2300	-21.789%	1	1,464	+170.772%
2026-03-16	13.0800	13.0800	13.0800	13.0800	+10.847%	1	1,463	+111.774%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-8.385%	1	1,463	+134.746%
2026-03-11	12.8800	12.8800	12.8800	12.8800	-28.840%	1	1,464	+115.062%
2026-02-27	18.1000	18.1000	18.1000	18.1000	-2.162%	4	1,463	+53.039%
2026-02-26	18.5000	18.5000	18.5000	18.5000	+8.888%	1	1,467	+49.730%
2026-02-24	16.9900	16.9900	16.9900	16.9900	-3.466%	1	1,468	+63.037%
2026-02-18	17.6000	17.6000	17.6000	17.6000	+37.500%	1	1,469	+57.386%
2026-02-12	13.0000	13.0000	12.8000	12.8000	-8.637%	3	1,468	+116.406%
2026-02-11	14.0100	14.0100	14.0100	14.0100	-5.657%	3	1,465	+97.716%
2026-02-10	14.8500	14.8500	14.8500	14.8500	-10.000%	1	1,468	+86.532%
2026-02-05	16.5000	16.5000	16.5000	16.5000	-1.198%	2	1,469	+67.879%
2026-02-04	16.7000	16.7000	16.7000	16.7000	-10.695%	1	1,471	+65.868%
2026-02-02	18.7000	18.7000	18.7000	18.7000	+1.355%	1	1,472	+48.128%
2026-01-30	18.0000	18.4500	18.0000	18.4500	+0.820%	13	1,471	+50.136%
2026-01-29	18.3000	18.3000	18.3000	18.3000	+1.498%	2	1,464	+51.366%
2026-01-26	18.0300	18.0300	18.0300	18.0300	-7.301%	2	1,466	+53.633%
2026-01-22	17.7800	19.4500	17.7800	19.4500	+8.056%	14	1,468	+42.416%
2026-01-21	17.7000	18.0000	17.7000	18.0000	+13.565%	2	1,482	+53.889%
2026-01-15	15.8500	15.8500	15.8500	15.8500	-4.518%	1	1,484	+74.763%
2026-01-13	16.6000	16.6000	16.6000	16.6000	+12.925%	1	1,485	+66.867%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-9.203%	1	1,485	+88.435%
2026-01-06	16.1900	16.1900	16.1900	16.1900	+16.057%	1	1,484	+71.093%
2026-01-05	13.9500	13.9500	13.9500	13.9500	-2.990%	19	1,514	+98.566%
2025-12-31	14.3800	14.3800	14.3800	14.3800	-1.642%	10	1,514	+92.629%
2025-12-30	14.6200	14.6200	14.6200	14.6200	+3.835%	1	1,514	+89.466%
2025-12-18	14.0800	14.0800	14.0800	14.0800	+3.911%	1	1,515	+96.733%
2025-12-03	13.4200	13.5500	13.4000	13.5500	+10.073%	7	1,514	+104.428%
2025-12-01	12.3100	12.3100	12.3100	12.3100	-5.308%	1	1,518	+125.020%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+8.333%	1	1,518	+113.077%
2025-11-24	11.2300	12.0000	11.2300	12.0000	+50.000%	21	1,519	+130.833%
2025-11-10	8.9000	8.9000	8.0000	8.0000	-17.270%	2	1,540	+246.250%
2025-11-06	9.6700	9.6700	9.6700	9.6700	-6.117%	1	1,540	+186.453%
2025-11-05	11.0000	11.1000	10.3000	10.3000	-14.167%	10	1,539	+168.932%
2025-11-04	11.5000	12.1000	11.5000	12.0000	-0.826%	3	1,544	+130.833%
2025-11-03	10.8000	12.1000	10.8000	12.1000	+12.873%	46	1,509	+128.926%
2025-10-31	13.4000	13.4000	9.9000	10.7200	-39.606%	26	1,509	+158.396%
2025-10-30	17.7600	17.7600	17.7500	17.7500	-5.232%	2	1,497	+56.056%
2025-10-27	18.7300	18.7300	18.7300	18.7300	-0.899%	5	1,504	+47.891%
2025-10-24	19.3800	19.3800	18.9000	18.9000	+0.532%	7	1,504	+46.561%
2025-10-23	18.8000	18.8000	18.8000	18.8000	+3.297%	1	1,509	+47.340%
2025-10-22	18.4000	18.4000	18.2000	18.2000	+4.000%	2	1,508	+52.198%
2025-10-20	17.3000	17.5000	17.3000	17.5000	+9.375%	6	1,506	+58.286%
2025-10-17	15.6500	16.0000	15.6500	16.0000	-2.320%	2	1,512	+73.125%
2025-10-16	16.3800	16.3800	16.3800	16.3800	+6.919%	1	1,514	+69.109%
2025-10-15	15.8000	15.8000	15.3200	15.3200	-4.130%	3	1,514	+80.809%
2025-10-14	15.9800	15.9800	15.9800	15.9800	+2.305%	1	1,512	+73.342%
2025-10-13	15.3800	15.6200	15.3700	15.6200	-0.510%	10	1,511	+77.337%
2025-10-10	15.7100	15.7100	15.7000	15.7000	-10.795%	7	1,511	+76.433%
2025-10-09	17.6000	17.6000	17.6000	17.6000	+8.642%	23	1,516	+57.386%
2025-10-08	16.4700	16.4700	16.1000	16.2000	+1.250%	13	1,539	+70.988%
2025-10-07	16.2000	16.2000	16.0000	16.0000	-2.617%	23	1,505	+73.125%
2025-10-06	16.9000	16.9000	16.4300	16.4300	-3.353%	2	1,505	+68.594%
2025-10-03	16.5000	17.0000	16.5000	17.0000	+11.111%	8	1,503	+62.941%
2025-10-01	15.0000	15.3000	13.8000	15.3000	-8.383%	20	1,505	+81.046%
2025-09-30	16.4800	16.7000	16.1000	16.7000	+3.727%	4	1,502	+65.868%
2025-09-29	16.1000	16.1000	16.1000	16.1000	-1.045%	10	1,504	+72.050%
2025-09-26	16.2700	16.2700	16.2700	16.2700	-6.869%	1	1,494	+70.252%
2025-09-25	16.2600	17.4700	16.0000	17.4700	+2.463%	10	1,493	+58.558%
2025-09-22	17.1000	17.1000	16.7000	17.0500	+1.488%	14	1,485	+62.463%
2025-09-19	17.7700	17.7700	16.8000	16.8000	-23.462%	4	1,497	+64.881%
2025-09-18	21.9500	21.9500	21.9500	21.9500	-0.679%	1	1,493	+26.196%
2025-09-17	22.1000	22.1000	22.1000	22.1000	0.000%	1	1,493	+25.339%
2025-09-10	22.1000	22.1000	22.1000	22.1000	-2.428%	2	1,492	+25.339%
2025-08-27	22.0000	22.6500	22.0000	22.6500	-12.750%	4	1,494	+22.296%
2025-08-18	25.9600	25.9600	25.9600	25.9600	+1.406%	5	1,492	+6.703%
2025-08-01	25.6000	25.6000	25.6000	25.6000	-12.925%	1	1,497	+8.203%
2025-07-31	29.9000	29.9000	29.4000	29.4000	-13.018%	2	1,496	-5.782%
2025-07-29	33.8000	33.8000	33.8000	33.8000	+5.956%	10	1,496	-18.047%
2025-07-24	32.0000	32.0000	31.9000	31.9000	+7.770%	2	1,506	-13.166%
2025-07-11	29.6000	29.6000	29.6000	29.6000	-1.333%	1	1,506	-6.419%
2025-07-08	30.0300	30.0300	30.0000	30.0000	-1.639%	9	1,505	-7.667%
2025-07-01	30.5000	30.5000	30.5000	30.5000	-4.688%	1	1,514	-9.180%
2025-06-25	32.0000	32.0000	32.0000	32.0000	+16.152%	1	1,514	-13.438%
2025-06-20	27.5500	27.5500	27.5500	27.5500	-13.690%	2	1,514	+0.544%
2025-05-22	31.9200	31.9200	31.9200	31.9200	-0.931%	1	1,515	-13.221%
2025-05-19	32.2200	32.2200	32.2200	32.2200	+0.845%	12	1,516	-14.029%
2025-05-13	31.9500	31.9500	31.9500	31.9500	+10.784%	1	1,528	-13.302%
2025-05-05	28.8400	28.8400	28.8400	28.8400	-0.069%	1	1,529	-3.953%
2025-05-02	28.8600	28.8600	28.8600	28.8600	+55.161%	2	1,530	-4.019%
2025-04-21	18.6000	18.6000	18.6000	18.6000	-3.276%	4	1,531	+48.925%
2025-04-17	19.2300	19.2300	19.2300	19.2300	-4.943%	5	1,532	+44.046%
2025-04-16	20.6000	20.6000	20.2300	20.2300	-13.915%	2	1,532	+36.925%
2025-04-15	23.5000	23.5000	23.5000	23.5000	+19.898%	1	1,532	+17.872%
2025-04-11	18.8000	19.6000	18.8000	19.6000	-7.109%	32	1,531	+41.327%
2025-04-10	21.1000	21.1000	21.1000	21.1000	+28.659%	3	1,529	+31.280%
2025-04-07	14.8500	16.4000	14.8500	16.4000	+6.701%	20	1,532	+68.902%
2025-04-04	15.0000	15.3700	14.2800	15.3700	-9.322%	20	1,534	+80.221%
2025-04-03	18.7200	18.7200	16.9500	16.9500	-9.840%	139	1,534	+63.422%
2025-04-01	19.6000	19.6000	18.8000	18.8000	-4.326%	20	1,395	+47.340%
2025-03-31	19.3800	19.6500	19.3800	19.6500	-0.858%	16	1,375	+40.967%
2025-03-28	19.8000	19.8200	19.8000	19.8200	-4.019%	16	1,359	+39.758%
2025-03-13	21.1500	21.1500	20.6500	20.6500	-5.923%	40	1,311	+34.140%
2025-03-11	21.2500	21.9500	21.2200	21.9500	-0.903%	8	1,311	+26.196%
2025-03-10	25.1400	25.5000	22.1500	22.1500	-25.295%	120	1,303	+25.056%
2025-03-06	29.6500	29.6500	29.6500	29.6500	-4.662%	2	1,201	-6.577%
2025-03-04	31.2500	31.2500	31.1000	31.1000	-13.683%	10	1,201	-10.932%
2025-02-28	36.0300	36.0300	36.0300	36.0300	-1.986%	60	1,191	-23.120%
2025-02-25	36.7600	36.7600	36.7600	36.7600	-3.770%	1	1,221	-24.646%
2025-02-24	38.3900	38.3900	38.2000	38.2000	+14.474%	2	1,222	-27.487%
2025-02-13	33.3700	33.3700	33.3700	33.3700	-2.569%	1	1,223	-16.991%
2025-02-12	34.2500	34.2500	34.2500	34.2500	-4.062%	2	1,223	-19.124%
2025-02-11	36.0000	36.0100	35.7000	35.7000	-3.042%	102	1,221	-22.409%
2025-01-22	36.6000	37.5000	36.5000	36.8200	+14.348%	111	1,317	-24.769%
2025-01-15	32.2000	32.2000	32.2000	32.2000	+7.333%	1	1,215	-13.975%
2025-01-14	30.0000	30.0000	30.0000	30.0000	+11.029%	1	1,216	-7.667%
2025-01-13	27.1000	27.1000	27.0200	27.0200	-7.371%	12	1,215	+2.517%
2025-01-10	30.1000	30.1000	29.1700	29.1700	-7.338%	22	1,203	-5.039%
2025-01-08	31.4800	31.4800	31.4800	31.4800	+1.385%	1	1,192	-12.008%
2025-01-07	31.0500	31.0500	31.0500	31.0500	+12.541%	10	1,192	-10.789%
2024-12-19	27.8600	28.1500	27.5900	27.5900	-1.111%	59	1,182	+0.399%
2024-12-18	28.8000	28.9500	27.9000	27.9000	+0.504%	26	1,123	-0.717%
2024-12-16	28.2800	28.2800	27.7600	27.7600	-4.932%	32	1,065	-0.216%
2024-12-13	29.8000	29.8000	29.2000	29.2000	-8.407%	12	1,065	-5.137%
2024-12-11	31.8800	31.8800	31.8800	31.8800	+2.905%	10	1,059	-13.112%
2024-12-10	31.4700	31.4700	30.9800	30.9800	+3.026%	2	1,049	-10.587%
2024-12-09	30.2000	30.2000	30.0700	30.0700	+0.906%	8	1,049	-7.882%
2024-12-06	30.4300	30.4300	29.8000	29.8000	-3.404%	74	1,041	-7.047%
2024-12-05	30.5100	30.8500	30.5100	30.8500	-1.908%	2	1,005	-10.211%
2024-11-26	31.6700	31.6700	31.4500	31.4500	+20.498%	2	1,003	-11.924%
2024-11-22	27.4000	27.4000	26.1000	26.1000	-6.552%	84	1,005	+6.130%
2024-11-21	27.9300	27.9300	27.9300	27.9300	+1.749%	3	960	-0.823%
2024-11-20	28.5000	28.5000	26.4700	27.4500	-3.481%	71	960	+0.911%
2024-11-19	28.7500	28.7500	28.2800	28.4400	-5.389%	86	889	-2.602%
2024-11-18	30.0600	30.0600	30.0600	30.0600	+2.175%	12	805	-7.851%
2024-11-15	27.7500	29.9000	27.7500	29.4200	+5.637%	102	793	-5.846%
2024-11-14	25.6700	28.8000	25.6700	27.8500	+6.828%	95	742	-0.539%
2024-11-13	27.8000	27.8000	25.3300	26.0700	-4.785%	331	647	+6.252%
2024-11-12	25.2600	28.5200	24.8800	27.3800	+16.511%	317	316	+1.169%
2024-11-04	23.5000	23.5000	23.5000	23.5000	-12.801%	4	4	+17.872%
2024-10-21	26.9500	26.9500	26.9500	26.9500	+23.624%	1	7	+2.783%
2024-10-01	21.7700	21.8000	21.7700	21.8000	-3.111%	4	6	+27.064%
2024-09-26	22.6000	22.6200	22.5000	22.5000	-13.127%	6	5	+23.111%
2024-09-19	25.9000	25.9000	25.9000	25.9000	0.000%	1	1	+6.950%