Dark

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

EOD

Jun 26, 2026

12.50-6.015%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	12.3600	12.5000	12.3600	12.5000	-6.015%	2	1,331	0.000%
2026-06-22	13.3000	13.3000	13.3000	13.3000	-14.194%	3	1,332	-6.015%
2026-06-18	15.0300	15.5000	15.0300	15.5000	+5.442%	8	1,324	-19.355%
2026-06-17	15.7000	15.7000	14.7000	14.7000	-21.809%	3	1,324	-14.966%
2026-06-10	19.6000	19.6000	18.8000	18.8000	-6.468%	5	1,324	-33.511%
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	-20.382%
2026-05-27	13.9900	14.9000	13.8000	13.8000	-9.211%	5	1,323	-9.420%
2026-05-22	15.3500	15.3500	15.2000	15.2000	+5.556%	2	1,323	-17.763%
2026-05-21	15.0000	15.0000	14.4000	14.4000	+1.408%	9	1,324	-13.194%
2026-05-20	11.6000	14.3100	11.6000	14.2000	+18.333%	48	1,324	-11.972%
2026-05-19	10.9000	12.0000	10.9000	12.0000	+21.827%	13	1,376	+4.167%
2026-05-18	8.9500	9.9500	8.9500	9.8500	+11.299%	16	1,376	+26.904%
2026-05-15	8.9200	9.1700	8.8500	8.8500	+28.261%	23	1,376	+41.243%
2026-05-14	6.9000	6.9000	6.9000	6.9000	-6.757%	1	1,395	+81.159%
2026-05-13	7.9000	7.9000	7.4000	7.4000	-3.896%	2	1,398	+68.919%
2026-05-12	7.7000	7.7000	7.7000	7.7000	+4.195%	4	1,398	+62.338%
2026-05-11	7.3900	7.3900	7.3900	7.3900	-8.765%	1	1,398	+69.147%
2026-05-08	8.1000	8.1000	8.1000	8.1000	+2.532%	20	1,397	+54.321%
2026-04-30	7.4000	7.9000	7.4000	7.9000	+17.910%	2	1,417	+58.228%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-16.250%	2	1,416	+86.567%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-8.046%	2	1,414	+56.250%
2026-04-24	8.7000	8.7000	8.7000	8.7000	-14.116%	3	1,414	+43.678%
2026-04-22	10.1300	10.1300	10.1300	10.1300	+3.367%	30	1,411	+23.396%
2026-04-16	9.8000	9.8000	9.8000	9.8000	0.000%	5	1,441	+27.551%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-3.543%	3	1,436	+27.551%
2026-04-14	10.1400	10.1600	10.1400	10.1600	-2.308%	3	1,434	+23.031%
2026-04-06	10.4000	10.4000	10.4000	10.4000	+9.474%	2	1,431	+20.192%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-9.610%	1	1,430	+31.579%
2026-04-01	10.5100	10.5100	10.5100	10.5100	+6.377%	25	1,430	+18.934%
2026-03-30	10.2100	10.2100	9.8800	9.8800	-3.421%	14	1,455	+26.518%
2026-03-27	10.2300	10.2300	10.2300	10.2300	-21.789%	1	1,464	+22.190%
2026-03-16	13.0800	13.0800	13.0800	13.0800	+10.847%	1	1,463	-4.434%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-8.385%	1	1,463	+5.932%
2026-03-11	12.8800	12.8800	12.8800	12.8800	-28.840%	1	1,464	-2.950%
2026-02-27	18.1000	18.1000	18.1000	18.1000	-2.162%	4	1,463	-30.939%
2026-02-26	18.5000	18.5000	18.5000	18.5000	+8.888%	1	1,467	-32.432%
2026-02-24	16.9900	16.9900	16.9900	16.9900	-3.466%	1	1,468	-26.427%
2026-02-18	17.6000	17.6000	17.6000	17.6000	+37.500%	1	1,469	-28.977%
2026-02-12	13.0000	13.0000	12.8000	12.8000	-8.637%	3	1,468	-2.344%
2026-02-11	14.0100	14.0100	14.0100	14.0100	-5.657%	3	1,465	-10.778%
2026-02-10	14.8500	14.8500	14.8500	14.8500	-10.000%	1	1,468	-15.825%
2026-02-05	16.5000	16.5000	16.5000	16.5000	-1.198%	2	1,469	-24.242%
2026-02-04	16.7000	16.7000	16.7000	16.7000	-10.695%	1	1,471	-25.150%
2026-02-02	18.7000	18.7000	18.7000	18.7000	+1.355%	1	1,472	-33.155%
2026-01-30	18.0000	18.4500	18.0000	18.4500	+0.820%	13	1,471	-32.249%
2026-01-29	18.3000	18.3000	18.3000	18.3000	+1.498%	2	1,464	-31.694%
2026-01-26	18.0300	18.0300	18.0300	18.0300	-7.301%	2	1,466	-30.671%
2026-01-22	17.7800	19.4500	17.7800	19.4500	+8.056%	14	1,468	-35.733%
2026-01-21	17.7000	18.0000	17.7000	18.0000	+13.565%	2	1,482	-30.556%
2026-01-15	15.8500	15.8500	15.8500	15.8500	-4.518%	1	1,484	-21.136%
2026-01-13	16.6000	16.6000	16.6000	16.6000	+12.925%	1	1,485	-24.699%
2026-01-09	14.7000	14.7000	14.7000	14.7000	-9.203%	1	1,485	-14.966%
2026-01-06	16.1900	16.1900	16.1900	16.1900	+16.057%	1	1,484	-22.792%
2026-01-05	13.9500	13.9500	13.9500	13.9500	-2.990%	19	1,514	-10.394%
2025-12-31	14.3800	14.3800	14.3800	14.3800	-1.642%	10	1,514	-13.074%
2025-12-30	14.6200	14.6200	14.6200	14.6200	+3.835%	1	1,514	-14.501%
2025-12-18	14.0800	14.0800	14.0800	14.0800	+3.911%	1	1,515	-11.222%
2025-12-03	13.4200	13.5500	13.4000	13.5500	+10.073%	7	1,514	-7.749%
2025-12-01	12.3100	12.3100	12.3100	12.3100	-5.308%	1	1,518	+1.543%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+8.333%	1	1,518	-3.846%
2025-11-24	11.2300	12.0000	11.2300	12.0000	+50.000%	21	1,519	+4.167%
2025-11-10	8.9000	8.9000	8.0000	8.0000	-17.270%	2	1,540	+56.250%
2025-11-06	9.6700	9.6700	9.6700	9.6700	-6.117%	1	1,540	+29.266%
2025-11-05	11.0000	11.1000	10.3000	10.3000	-14.167%	10	1,539	+21.359%
2025-11-04	11.5000	12.1000	11.5000	12.0000	-0.826%	3	1,544	+4.167%
2025-11-03	10.8000	12.1000	10.8000	12.1000	+12.873%	46	1,509	+3.306%
2025-10-31	13.4000	13.4000	9.9000	10.7200	-39.606%	26	1,509	+16.604%
2025-10-30	17.7600	17.7600	17.7500	17.7500	-5.232%	2	1,497	-29.577%
2025-10-27	18.7300	18.7300	18.7300	18.7300	-0.899%	5	1,504	-33.262%
2025-10-24	19.3800	19.3800	18.9000	18.9000	+0.532%	7	1,504	-33.862%
2025-10-23	18.8000	18.8000	18.8000	18.8000	+3.297%	1	1,509	-33.511%
2025-10-22	18.4000	18.4000	18.2000	18.2000	+4.000%	2	1,508	-31.319%
2025-10-20	17.3000	17.5000	17.3000	17.5000	+9.375%	6	1,506	-28.571%
2025-10-17	15.6500	16.0000	15.6500	16.0000	-2.320%	2	1,512	-21.875%
2025-10-16	16.3800	16.3800	16.3800	16.3800	+6.919%	1	1,514	-23.687%
2025-10-15	15.8000	15.8000	15.3200	15.3200	-4.130%	3	1,514	-18.407%
2025-10-14	15.9800	15.9800	15.9800	15.9800	+2.305%	1	1,512	-21.777%
2025-10-13	15.3800	15.6200	15.3700	15.6200	-0.510%	10	1,511	-19.974%
2025-10-10	15.7100	15.7100	15.7000	15.7000	-10.795%	7	1,511	-20.382%
2025-10-09	17.6000	17.6000	17.6000	17.6000	+8.642%	23	1,516	-28.977%
2025-10-08	16.4700	16.4700	16.1000	16.2000	+1.250%	13	1,539	-22.840%
2025-10-07	16.2000	16.2000	16.0000	16.0000	-2.617%	23	1,505	-21.875%
2025-10-06	16.9000	16.9000	16.4300	16.4300	-3.353%	2	1,505	-23.920%
2025-10-03	16.5000	17.0000	16.5000	17.0000	+11.111%	8	1,503	-26.471%
2025-10-01	15.0000	15.3000	13.8000	15.3000	-8.383%	20	1,505	-18.301%
2025-09-30	16.4800	16.7000	16.1000	16.7000	+3.727%	4	1,502	-25.150%
2025-09-29	16.1000	16.1000	16.1000	16.1000	-1.045%	10	1,504	-22.360%
2025-09-26	16.2700	16.2700	16.2700	16.2700	-6.869%	1	1,494	-23.171%
2025-09-25	16.2600	17.4700	16.0000	17.4700	+2.463%	10	1,493	-28.449%
2025-09-22	17.1000	17.1000	16.7000	17.0500	+1.488%	14	1,485	-26.686%
2025-09-19	17.7700	17.7700	16.8000	16.8000	-23.462%	4	1,497	-25.595%
2025-09-18	21.9500	21.9500	21.9500	21.9500	-0.679%	1	1,493	-43.052%
2025-09-17	22.1000	22.1000	22.1000	22.1000	0.000%	1	1,493	-43.439%
2025-09-10	22.1000	22.1000	22.1000	22.1000	-2.428%	2	1,492	-43.439%
2025-08-27	22.0000	22.6500	22.0000	22.6500	-12.750%	4	1,494	-44.812%
2025-08-18	25.9600	25.9600	25.9600	25.9600	+1.406%	5	1,492	-51.849%
2025-08-01	25.6000	25.6000	25.6000	25.6000	-12.925%	1	1,497	-51.172%
2025-07-31	29.9000	29.9000	29.4000	29.4000	-13.018%	2	1,496	-57.483%
2025-07-29	33.8000	33.8000	33.8000	33.8000	+5.956%	10	1,496	-63.018%
2025-07-24	32.0000	32.0000	31.9000	31.9000	+7.770%	2	1,506	-60.815%
2025-07-11	29.6000	29.6000	29.6000	29.6000	-1.333%	1	1,506	-57.770%
2025-07-08	30.0300	30.0300	30.0000	30.0000	-1.639%	9	1,505	-58.333%
2025-07-01	30.5000	30.5000	30.5000	30.5000	-4.688%	1	1,514	-59.016%
2025-06-25	32.0000	32.0000	32.0000	32.0000	+16.152%	1	1,514	-60.938%
2025-06-20	27.5500	27.5500	27.5500	27.5500	-13.690%	2	1,514	-54.628%
2025-05-22	31.9200	31.9200	31.9200	31.9200	-0.931%	1	1,515	-60.840%
2025-05-19	32.2200	32.2200	32.2200	32.2200	+0.845%	12	1,516	-61.204%
2025-05-13	31.9500	31.9500	31.9500	31.9500	+10.784%	1	1,528	-60.876%
2025-05-05	28.8400	28.8400	28.8400	28.8400	-0.069%	1	1,529	-56.657%
2025-05-02	28.8600	28.8600	28.8600	28.8600	+55.161%	2	1,530	-56.687%
2025-04-21	18.6000	18.6000	18.6000	18.6000	-3.276%	4	1,531	-32.796%
2025-04-17	19.2300	19.2300	19.2300	19.2300	-4.943%	5	1,532	-34.997%
2025-04-16	20.6000	20.6000	20.2300	20.2300	-13.915%	2	1,532	-38.211%
2025-04-15	23.5000	23.5000	23.5000	23.5000	+19.898%	1	1,532	-46.809%
2025-04-11	18.8000	19.6000	18.8000	19.6000	-7.109%	32	1,531	-36.224%
2025-04-10	21.1000	21.1000	21.1000	21.1000	+28.659%	3	1,529	-40.758%
2025-04-07	14.8500	16.4000	14.8500	16.4000	+6.701%	20	1,532	-23.780%
2025-04-04	15.0000	15.3700	14.2800	15.3700	-9.322%	20	1,534	-18.673%
2025-04-03	18.7200	18.7200	16.9500	16.9500	-9.840%	139	1,534	-26.254%
2025-04-01	19.6000	19.6000	18.8000	18.8000	-4.326%	20	1,395	-33.511%
2025-03-31	19.3800	19.6500	19.3800	19.6500	-0.858%	16	1,375	-36.387%
2025-03-28	19.8000	19.8200	19.8000	19.8200	-4.019%	16	1,359	-36.932%
2025-03-13	21.1500	21.1500	20.6500	20.6500	-5.923%	40	1,311	-39.467%
2025-03-11	21.2500	21.9500	21.2200	21.9500	-0.903%	8	1,311	-43.052%
2025-03-10	25.1400	25.5000	22.1500	22.1500	-25.295%	120	1,303	-43.567%
2025-03-06	29.6500	29.6500	29.6500	29.6500	-4.662%	2	1,201	-57.841%
2025-03-04	31.2500	31.2500	31.1000	31.1000	-13.683%	10	1,201	-59.807%
2025-02-28	36.0300	36.0300	36.0300	36.0300	-1.986%	60	1,191	-65.307%
2025-02-25	36.7600	36.7600	36.7600	36.7600	-3.770%	1	1,221	-65.996%
2025-02-24	38.3900	38.3900	38.2000	38.2000	+14.474%	2	1,222	-67.277%
2025-02-13	33.3700	33.3700	33.3700	33.3700	-2.569%	1	1,223	-62.541%
2025-02-12	34.2500	34.2500	34.2500	34.2500	-4.062%	2	1,223	-63.504%
2025-02-11	36.0000	36.0100	35.7000	35.7000	-3.042%	102	1,221	-64.986%
2025-01-22	36.6000	37.5000	36.5000	36.8200	+14.348%	111	1,317	-66.051%
2025-01-15	32.2000	32.2000	32.2000	32.2000	+7.333%	1	1,215	-61.180%
2025-01-14	30.0000	30.0000	30.0000	30.0000	+11.029%	1	1,216	-58.333%
2025-01-13	27.1000	27.1000	27.0200	27.0200	-7.371%	12	1,215	-53.738%
2025-01-10	30.1000	30.1000	29.1700	29.1700	-7.338%	22	1,203	-57.148%
2025-01-08	31.4800	31.4800	31.4800	31.4800	+1.385%	1	1,192	-60.292%
2025-01-07	31.0500	31.0500	31.0500	31.0500	+12.541%	10	1,192	-59.742%
2024-12-19	27.8600	28.1500	27.5900	27.5900	-1.111%	59	1,182	-54.694%
2024-12-18	28.8000	28.9500	27.9000	27.9000	+0.504%	26	1,123	-55.197%
2024-12-16	28.2800	28.2800	27.7600	27.7600	-4.932%	32	1,065	-54.971%
2024-12-13	29.8000	29.8000	29.2000	29.2000	-8.407%	12	1,065	-57.192%
2024-12-11	31.8800	31.8800	31.8800	31.8800	+2.905%	10	1,059	-60.790%
2024-12-10	31.4700	31.4700	30.9800	30.9800	+3.026%	2	1,049	-59.651%
2024-12-09	30.2000	30.2000	30.0700	30.0700	+0.906%	8	1,049	-58.430%
2024-12-06	30.4300	30.4300	29.8000	29.8000	-3.404%	74	1,041	-58.054%
2024-12-05	30.5100	30.8500	30.5100	30.8500	-1.908%	2	1,005	-59.481%
2024-11-26	31.6700	31.6700	31.4500	31.4500	+20.498%	2	1,003	-60.254%
2024-11-22	27.4000	27.4000	26.1000	26.1000	-6.552%	84	1,005	-52.107%
2024-11-21	27.9300	27.9300	27.9300	27.9300	+1.749%	3	960	-55.245%
2024-11-20	28.5000	28.5000	26.4700	27.4500	-3.481%	71	960	-54.463%
2024-11-19	28.7500	28.7500	28.2800	28.4400	-5.389%	86	889	-56.048%
2024-11-18	30.0600	30.0600	30.0600	30.0600	+2.175%	12	805	-58.417%
2024-11-15	27.7500	29.9000	27.7500	29.4200	+5.637%	102	793	-57.512%
2024-11-14	25.6700	28.8000	25.6700	27.8500	+6.828%	95	742	-55.117%
2024-11-13	27.8000	27.8000	25.3300	26.0700	-4.785%	331	647	-52.052%
2024-11-12	25.2600	28.5200	24.8800	27.3800	+16.511%	317	316	-54.346%
2024-11-04	23.5000	23.5000	23.5000	23.5000	-12.801%	4	4	-46.809%
2024-10-21	26.9500	26.9500	26.9500	26.9500	+23.624%	1	7	-53.618%
2024-10-01	21.7700	21.8000	21.7700	21.8000	-3.111%	4	6	-42.661%
2024-09-26	22.6000	22.6200	22.5000	22.5000	-13.127%	6	5	-44.444%
2024-09-19	25.9000	25.9000	25.9000	25.9000	0.000%	1	1	-51.737%