Dark

DXCM20270115C70
DXCM Jan 15 2027 70.00 Call (DXCM270115C00070000)
option OPRA

EOD

Sep 28, 2026

19.05-6.572%(-1.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.1000	19.1000	19.0500	19.0500	-6.572%	4	1,027	0.000%
2026-09-17	20.3900	20.3900	20.3900	20.3900	+13.911%	1	1,027	-6.572%
2026-09-10	17.9000	17.9000	17.9000	17.9000	-3.608%	1	1,026	+6.425%
2026-09-08	19.4000	19.4000	18.5700	18.5700	-13.628%	2	1,027	+2.585%
2026-09-04	21.5000	21.5000	21.5000	21.5000	-7.328%	1	1,028	-11.395%
2026-09-02	23.2000	23.2000	23.2000	23.2000	+0.870%	1	1,028	-17.888%
2026-08-31	22.7700	23.0000	22.7700	23.0000	-6.199%	4	1,027	-17.174%
2026-08-24	24.7000	25.0500	24.5200	24.5200	+2.380%	5	1,027	-22.308%
2026-08-21	23.9500	23.9500	23.9500	23.9500	-0.705%	1	1,028	-20.459%
2026-08-18	24.3000	24.3000	24.1200	24.1200	+13.774%	5	1,029	-21.020%
2026-08-17	21.2000	21.2000	21.2000	21.2000	-8.974%	5	1,029	-10.142%
2026-08-14	23.2900	23.2900	23.2900	23.2900	-0.894%	5	1,029	-18.205%
2026-08-12	23.5000	23.5000	23.5000	23.5000	+1.512%	1	1,029	-18.936%
2026-08-11	23.1500	23.1500	23.1500	23.1500	+6.193%	1	1,030	-17.711%
2026-08-10	20.2500	21.8000	20.2500	21.8000	+0.926%	2	1,031	-12.615%
2026-08-03	20.9000	21.6000	20.9000	21.6000	+13.684%	2	1,031	-11.806%
2026-07-31	15.5300	19.0000	15.5300	19.0000	+42.857%	24	1,032	+0.263%
2026-07-29	13.3000	13.3000	13.3000	13.3000	-0.968%	1	1,046	+43.233%
2026-07-28	13.4300	13.4300	13.4300	13.4300	-4.752%	2	1,046	+41.847%
2026-07-17	14.6500	14.6500	14.1000	14.1000	-7.843%	2	1,044	+35.106%
2026-07-16	15.1100	15.3000	15.1000	15.3000	+22.400%	16	1,045	+24.510%
2026-07-09	12.5000	12.5000	12.5000	12.5000	-0.794%	1	1,055	+52.400%
2026-07-08	12.6000	12.6000	12.6000	12.6000	+20.000%	2	1,054	+51.190%
2026-07-06	10.5000	10.5000	10.5000	10.5000	-4.545%	1	1,056	+81.429%
2026-07-02	10.3300	11.0000	10.3300	11.0000	+32.371%	3	1,056	+73.182%
2026-06-26	8.3100	8.3100	8.3100	8.3100	-35.078%	1	1,056	+129.242%
2026-06-18	12.8000	12.8000	12.8000	12.8000	-9.859%	7	1,061	+48.828%
2026-06-12	14.2000	14.2000	14.2000	14.2000	-16.959%	1	1,061	+34.155%
2026-06-09	17.1000	17.1000	17.1000	17.1000	+6.875%	1	1,061	+11.404%
2026-06-08	16.1000	16.1000	16.0000	16.0000	+17.647%	4	1,061	+19.063%
2026-06-04	13.6000	13.6000	13.6000	13.6000	-0.730%	1	1,060	+40.074%
2026-06-01	13.5000	13.7000	13.5000	13.7000	+3.788%	3	1,060	+39.051%
2026-05-29	13.2000	13.2000	13.2000	13.2000	+14.286%	5	1,060	+44.318%
2026-05-27	11.5000	11.5500	11.5000	11.5500	-8.261%	2	1,060	+64.935%
2026-05-22	12.5000	12.5900	12.5000	12.5900	+7.607%	10	1,061	+51.311%
2026-05-21	11.7000	11.7000	11.7000	11.7000	+0.862%	2	1,061	+62.821%
2026-05-20	11.6000	11.6000	11.6000	11.6000	+26.638%	2	1,061	+64.224%
2026-05-19	9.6000	9.6000	9.1600	9.1600	+10.361%	10	1,054	+107.969%
2026-05-18	7.8000	8.3000	7.8000	8.3000	+18.571%	9	1,054	+129.518%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+37.795%	1	1,054	+172.143%
2026-05-14	5.0800	5.0800	5.0800	5.0800	-14.765%	10	1,054	+275.000%
2026-05-06	6.0000	6.0000	5.9600	5.9600	+4.561%	5	1,064	+219.631%
2026-05-05	5.5300	5.7000	5.5300	5.7000	-6.710%	6	1,067	+234.211%
2026-05-04	6.0500	6.1100	6.0500	6.1100	-9.212%	46	1,067	+211.784%
2026-05-01	6.7300	6.7300	6.7300	6.7300	+10.328%	2	1,048	+183.061%
2026-04-30	5.9000	6.1000	5.9000	6.1000	+10.909%	2	1,048	+212.295%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-12.281%	2	1,046	+246.364%
2026-04-28	6.5000	6.5000	6.2700	6.2700	-14.110%	11	1,044	+203.828%
2026-04-27	7.3000	7.3000	7.3000	7.3000	-9.988%	2	1,055	+160.959%
2026-04-22	8.1100	8.1100	8.1100	8.1100	-7.102%	3	1,053	+134.895%
2026-04-20	8.6000	8.7300	8.6000	8.7300	+13.377%	5	1,054	+118.213%
2026-04-17	7.8200	7.8200	7.7000	7.7000	-17.647%	10	1,056	+147.403%
2026-04-08	9.3500	9.3500	9.3500	9.3500	+8.721%	1	1,050	+103.743%
2026-04-07	8.5000	8.6000	8.3000	8.6000	+3.614%	28	1,051	+121.512%
2026-04-01	8.3000	8.3000	8.3000	8.3000	+2.469%	1	1,026	+129.518%
2026-03-31	8.2000	8.2000	8.1000	8.1000	-0.246%	12	1,026	+135.185%
2026-03-30	8.1200	8.1200	8.1200	8.1200	-0.976%	3	1,014	+134.606%
2026-03-27	8.2000	8.2000	8.2000	8.2000	-21.905%	3	1,014	+132.317%
2026-03-20	10.5000	10.5000	10.5000	10.5000	+1.942%	1	1,014	+81.429%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-9.965%	1	1,014	+84.951%
2026-03-06	11.4400	11.4400	11.4400	11.4400	-27.134%	5	1,014	+66.521%
2026-02-26	15.3000	15.7000	15.3000	15.7000	+7.534%	8	1,014	+21.338%
2026-02-24	14.6000	14.6000	14.6000	14.6000	-7.006%	12	1,015	+30.479%
2026-02-23	15.7000	15.7000	15.7000	15.7000	+7.167%	5	1,014	+21.338%
2026-02-20	14.6500	14.6500	14.6500	14.6500	-0.340%	1	1,019	+30.034%
2026-02-18	14.5000	14.7000	14.5000	14.7000	+5.755%	4	1,020	+29.592%
2026-02-17	13.7500	13.9000	13.7500	13.9000	+3.269%	2	1,020	+37.050%
2026-02-13	13.4600	13.4600	13.4600	13.4600	+26.981%	1	1,022	+41.530%
2026-02-12	10.9000	10.9000	10.6000	10.6000	-14.928%	19	1,022	+79.717%
2026-02-11	12.4600	12.4600	12.4600	12.4600	+0.403%	1	1,003	+52.889%
2026-02-10	12.5000	12.5000	12.4100	12.4100	-8.074%	3	1,003	+53.505%
2026-02-06	12.5900	13.5000	12.5900	13.5000	-2.878%	11	1,000	+41.111%
2026-02-04	13.9000	13.9000	13.9000	13.9000	-9.740%	3	1,009	+37.050%
2026-01-26	15.4000	15.4000	15.4000	15.4000	+1.183%	2	1,012	+23.701%
2026-01-23	15.2000	15.5000	15.2000	15.2200	-12.879%	12	1,014	+25.164%
2026-01-22	16.0400	17.4700	16.0400	17.4700	+16.467%	15	1,010	+9.044%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+9.890%	1	1,015	+27.000%
2026-01-16	13.5000	13.7300	13.5000	13.6500	-1.799%	24	1,015	+39.560%
2026-01-13	13.7000	14.0000	13.4000	13.9000	-8.912%	5	1,015	+37.050%
2026-01-12	12.7000	15.2600	12.7000	15.2600	+23.065%	14	1,016	+24.836%
2026-01-09	12.6800	12.7800	12.3900	12.4000	-8.148%	26	1,003	+53.629%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-4.255%	1	1,021	+41.111%
2026-01-06	13.7000	14.1000	13.7000	14.1000	+24.779%	8	1,020	+35.106%
2026-01-05	11.3000	11.3000	11.3000	11.3000	-5.833%	2	1,022	+68.584%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-4.306%	1	1,022	+58.750%
2025-12-30	12.2500	12.5400	12.2400	12.5400	+2.367%	18	1,022	+51.914%
2025-12-23	12.2500	12.2500	12.2500	12.2500	+3.814%	2	1,031	+55.510%
2025-12-18	11.8000	11.8000	11.8000	11.8000	-4.839%	3	1,029	+61.441%
2025-12-17	12.9000	12.9000	12.4000	12.4000	-3.276%	3	1,029	+53.629%
2025-12-12	12.8200	12.8200	12.8200	12.8200	-2.137%	10	1,029	+48.596%
2025-12-10	12.2000	13.1000	12.2000	13.1000	+9.167%	8	1,029	+45.420%
2025-12-08	11.0000	12.0000	11.0000	12.0000	+3.448%	3	1,036	+58.750%
2025-12-02	11.5000	11.6000	11.4000	11.6000	+17.172%	19	1,038	+64.224%
2025-12-01	9.9000	9.9000	9.9000	9.9000	-3.603%	24	1,056	+92.424%
2025-11-25	10.2700	10.2700	10.2700	10.2700	-2.190%	1	1,057	+85.492%
2025-11-24	10.5000	10.5000	10.5000	10.5000	+25.000%	1	1,057	+81.429%
2025-11-20	8.8400	8.8400	8.4000	8.4000	-1.176%	31	1,056	+126.786%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-9.574%	1	1,076	+124.118%
2025-11-13	9.4000	9.4000	9.4000	9.4000	+39.259%	5	1,077	+102.660%
2025-11-07	7.1100	7.1100	6.4000	6.7500	-22.414%	18	1,076	+182.222%
2025-11-05	8.5000	8.7000	8.0000	8.7000	-13.000%	8	1,073	+118.966%
2025-11-04	10.0000	10.0000	9.8000	10.0000	+6.045%	157	1,065	+90.500%
2025-11-03	9.4500	10.0000	9.0700	9.4300	+0.856%	32	978	+102.015%
2025-10-31	10.0000	10.0000	8.5000	9.3500	-37.750%	19	978	+103.743%
2025-10-29	15.0200	15.0200	15.0200	15.0200	-4.937%	10	961	+26.831%
2025-10-23	16.5000	16.5000	15.8000	15.8000	-3.067%	12	951	+20.570%
2025-10-22	16.4000	17.0000	16.3000	16.3000	+2.516%	7	943	+16.871%
2025-10-21	15.1000	15.9000	15.1000	15.9000	+8.163%	4	948	+19.811%
2025-10-20	14.7000	14.7000	14.7000	14.7000	+9.701%	1	946	+29.592%
2025-10-17	13.4000	13.4000	13.4000	13.4000	+2.368%	1	945	+42.164%
2025-10-15	13.4500	14.6000	13.0900	13.0900	+5.565%	5	946	+45.531%
2025-10-14	12.4000	12.4000	12.4000	12.4000	-13.889%	1	941	+53.629%
2025-10-13	13.6000	14.4000	13.6000	14.4000	+2.128%	2	940	+32.292%
2025-10-10	13.9500	14.1000	13.9500	14.1000	-3.820%	3	938	+35.106%
2025-10-09	14.8000	15.2000	14.6600	14.6600	+9.403%	13	935	+29.945%
2025-10-08	13.4000	13.4000	13.4000	13.4000	-2.190%	5	924	+42.164%
2025-10-07	13.7000	13.7000	13.7000	13.7000	-1.439%	2	921	+39.051%
2025-10-06	14.0000	14.5900	13.9000	13.9000	-2.797%	11	921	+37.050%
2025-10-03	14.2000	14.3000	14.2000	14.3000	+10.853%	9	910	+33.217%
2025-10-02	12.7000	12.9000	12.7000	12.9000	+7.769%	4	907	+47.674%
2025-10-01	12.1600	12.1600	11.9700	11.9700	-14.500%	3	905	+59.148%
2025-09-30	14.0000	14.0000	14.0000	14.0000	+2.190%	1	906	+36.071%
2025-09-29	13.6300	13.7000	13.6300	13.7000	-11.269%	2	905	+39.051%
2025-09-26	15.4400	15.4400	15.4400	15.4400	+4.324%	2	903	+23.381%
2025-09-25	14.6500	14.8000	14.0000	14.8000	+1.024%	12	901	+28.716%
2025-09-24	14.8300	14.8300	14.6500	14.6500	-5.484%	2	889	+30.034%
2025-09-23	15.5000	15.7000	15.5000	15.5000	-3.125%	12	889	+22.903%
2025-09-22	14.3100	16.0000	14.1700	16.0000	+12.676%	16	897	+19.063%
2025-09-19	17.0500	17.0500	14.2000	14.2000	-25.459%	87	881	+34.155%
2025-09-18	19.0500	19.0500	19.0500	19.0500	-10.981%	4	794	0.000%
2025-09-08	21.4000	21.4000	21.4000	21.4000	+15.926%	1	794	-10.981%
2025-08-28	18.4800	18.4800	18.4600	18.4600	-4.352%	2	793	+3.196%
2025-08-27	19.3000	19.3000	19.3000	19.3000	-7.656%	2	791	-1.295%
2025-08-25	20.4900	20.9000	20.4900	20.9000	-12.185%	4	789	-8.852%
2025-08-18	23.8000	23.8000	23.8000	23.8000	+6.726%	1	785	-19.958%
2025-08-14	22.3000	22.3000	22.3000	22.3000	+3.241%	2	784	-14.574%
2025-08-08	21.6000	21.6000	21.6000	21.6000	+6.931%	10	782	-11.806%
2025-08-07	20.2000	20.2000	20.2000	20.2000	-2.885%	1	792	-5.693%
2025-08-06	18.8800	20.8000	18.8800	20.8000	+8.958%	5	791	-8.413%
2025-08-05	19.6000	19.6000	19.0900	19.0900	-5.961%	3	786	-0.210%
2025-08-04	20.5600	20.5600	20.3000	20.3000	-12.121%	6	783	-6.158%
2025-08-01	23.1000	23.1000	23.1000	23.1000	-3.750%	1	781	-17.532%
2025-07-31	24.6500	24.8100	24.0000	24.0000	-21.977%	5	780	-20.625%
2025-07-28	30.7500	30.7600	30.7500	30.7600	+9.857%	5	775	-38.069%
2025-07-23	28.0000	28.0000	28.0000	28.0000	+4.869%	1	780	-31.964%
2025-07-21	25.8600	26.7000	25.8600	26.7000	+0.755%	7	781	-28.652%
2025-06-24	26.5000	26.5000	26.5000	26.5000	-8.050%	1	778	-28.113%
2025-05-22	28.8200	28.8200	28.8200	28.8200	+8.755%	1	779	-33.900%
2025-05-02	25.0000	26.5000	25.0000	26.5000	+46.006%	4	779	-28.113%
2025-04-17	18.1500	18.1500	18.1500	18.1500	+24.315%	5	781	+4.959%
2025-04-07	14.6000	14.6000	14.6000	14.6000	+8.955%	13	781	+30.479%
2025-04-04	12.0100	13.5000	12.0100	13.4000	-6.294%	70	794	+42.164%
2025-04-03	14.3000	14.3000	14.3000	14.3000	-18.286%	13	824	+33.217%
2025-04-02	17.5000	17.5000	17.5000	17.5000	+1.449%	4	811	+8.857%
2025-04-01	17.5000	17.5000	17.2400	17.2500	+1.471%	15	815	+10.435%
2025-03-31	17.0000	17.0000	17.0000	17.0000	-1.449%	4	800	+12.059%
2025-03-28	17.2500	17.2500	17.2500	17.2500	-7.754%	2	796	+10.435%
2025-03-27	18.7000	18.7000	18.7000	18.7000	-13.225%	1	796	+1.872%
2025-03-21	21.5500	21.5500	21.5500	21.5500	-4.222%	2	795	-11.601%
2025-03-19	21.5000	22.5000	21.5000	22.5000	+13.636%	2	796	-15.333%
2025-03-14	19.8000	19.8000	19.8000	19.8000	+1.020%	2	796	-3.788%
2025-03-12	19.6000	19.6000	19.6000	19.6000	0.000%	4	795	-2.806%
2025-03-11	19.6000	19.6000	19.6000	19.6000	-2.000%	11	799	-2.806%
2025-03-10	20.2000	20.2000	20.0000	20.0000	-36.709%	2	788	-4.750%
2025-03-03	31.6000	31.6000	31.6000	31.6000	-10.329%	1	786	-39.715%
2025-02-26	35.6500	35.6500	35.2300	35.2400	-1.011%	20	787	-45.942%
2025-02-24	35.6000	35.6000	35.6000	35.6000	+3.009%	4	805	-46.489%
2025-02-19	34.5600	34.5600	34.5600	34.5600	-4.000%	1	805	-44.878%
2025-02-07	36.0000	36.0000	36.0000	36.0000	+5.572%	4	806	-47.083%
2025-02-05	34.1000	34.1000	34.1000	34.1000	+0.294%	3	804	-44.135%
2025-02-03	34.0000	34.0000	34.0000	34.0000	+1.493%	1	807	-43.971%
2025-01-22	33.7000	33.7000	33.5000	33.5000	+14.334%	13	806	-43.134%
2025-01-13	29.3000	29.3000	29.3000	29.3000	+3.242%	3	806	-34.983%
2025-01-07	28.4000	28.4000	28.3800	28.3800	-0.316%	10	803	-32.875%
2025-01-06	28.6500	29.1300	28.4700	28.4700	+7.232%	80	813	-33.087%
2024-12-31	26.5500	26.5500	26.5500	26.5500	-5.684%	5	728	-28.249%
2024-12-30	28.1500	28.1500	28.1500	28.1500	-1.882%	3	728	-32.327%
2024-12-27	28.6900	28.6900	28.6900	28.6900	-0.795%	20	725	-33.601%
2024-12-26	28.8700	28.9200	28.8000	28.9200	+11.445%	30	715	-34.129%
2024-12-19	25.4800	25.9500	25.4800	25.9500	+0.581%	24	685	-26.590%
2024-12-18	26.5000	26.5000	25.8000	25.8000	-2.642%	26	661	-26.163%
2024-12-17	26.5000	26.5000	26.5000	26.5000	+1.145%	5	665	-28.113%
2024-12-16	26.6500	26.6500	26.2000	26.2000	-6.093%	25	635	-27.290%
2024-12-12	27.9000	27.9000	27.9000	27.9000	+1.124%	4	635	-31.720%
2024-12-09	27.3200	27.5900	27.3200	27.5900	+2.375%	15	635	-30.953%
2024-12-06	26.9500	26.9500	26.9500	26.9500	-2.708%	20	620	-29.314%
2024-11-27	27.7100	27.7100	27.7000	27.7000	+3.474%	21	591	-31.227%
2024-11-26	27.5000	27.5000	26.7700	26.7700	+12.008%	71	591	-28.838%
2024-11-22	24.0800	24.0800	23.9000	23.9000	-6.053%	6	522	-20.293%
2024-11-21	25.4400	25.4400	25.4400	25.4400	+3.879%	2	517	-25.118%
2024-11-20	24.4900	24.4900	24.4900	24.4900	-5.224%	4	517	-22.213%
2024-11-19	26.1400	26.1400	25.7000	25.8400	-3.039%	112	513	-26.277%
2024-11-18	26.8500	26.8600	26.6500	26.6500	-2.381%	25	401	-28.518%
2024-11-15	27.1700	27.3000	25.7300	27.3000	+12.346%	290	376	-30.220%
2024-11-14	24.9000	24.9000	24.3000	24.3000	+1.674%	11	235	-21.605%
2024-11-13	23.4500	23.9000	23.3000	23.9000	-4.857%	139	226	-20.293%
2024-11-12	23.0500	25.1700	23.0500	25.1200	+25.600%	65	91	-24.164%
2024-11-06	20.0000	20.0000	20.0000	20.0000	-6.542%	1	33	-4.750%
2024-11-05	21.4000	21.4000	21.4000	21.4000	-3.211%	1	32	-10.981%
2024-11-04	22.1100	22.1100	22.1100	22.1100	-4.698%	1	32	-13.840%
2024-10-29	23.2000	23.2000	23.2000	23.2000	-10.769%	1	32	-17.888%
2024-10-24	26.3000	26.3000	25.8500	26.0000	+5.263%	9	32	-26.731%
2024-10-21	24.7000	24.7000	24.7000	24.7000	+0.407%	1	29	-22.874%
2024-10-18	24.5000	24.6000	24.5000	24.6000	+7.424%	32	28	-22.561%
2024-10-17	23.0000	23.0000	22.9000	22.9000	+2.691%	6	12	-16.812%
2024-10-16	22.3900	22.3900	22.3000	22.3000	+3.625%	4	7	-14.574%
2024-10-15	21.6000	21.6000	21.5200	21.5200	-3.929%	3	6	-11.478%
2024-10-04	22.4000	22.4000	22.4000	22.4000	+6.464%	2	3	-14.955%
2024-09-27	21.0400	21.0400	21.0400	21.0400	-8.122%	2	2	-9.458%
2024-09-23	22.9000	22.9000	22.9000	22.9000	0.000%	1	1	-16.812%