Dark

DXCM20270115C75
DXCM Jan 15 2027 75.00 Call (DXCM270115C00075000)
option OPRA

EOD

Aug 13, 2026

20.55+14.804%(+2.65)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.5000	20.8000	20.3000	20.5500	+14.804%	27	2,407	0.000%
2026-08-10	17.9000	17.9000	17.9000	17.9000	+17.763%	1	2,399	+14.804%
2026-08-07	15.2000	15.2000	15.2000	15.2000	-1.935%	1	2,399	+35.197%
2026-08-05	15.6300	15.6300	15.5000	15.5000	-13.019%	5	2,399	+32.581%
2026-08-04	17.8900	17.8900	17.8200	17.8200	+0.678%	7	2,399	+15.320%
2026-08-03	17.0000	18.0000	16.9400	17.7000	+19.595%	16	2,405	+16.102%
2026-07-31	15.0000	16.0000	14.8000	14.8000	+49.495%	9	2,416	+38.851%
2026-07-30	9.5000	9.9000	9.5000	9.9000	-8.333%	6	2,417	+107.576%
2026-07-28	10.8000	10.8000	10.8000	10.8000	+25.581%	3	2,417	+90.278%
2026-07-24	8.6000	8.6000	8.6000	8.6000	-18.868%	1	2,417	+138.953%
2026-07-21	10.3000	10.6000	10.3000	10.6000	-7.018%	17	2,416	+93.868%
2026-07-20	11.6000	11.6000	11.4000	11.4000	+16.923%	6	2,416	+80.263%
2026-07-08	9.7500	9.7500	9.7500	9.7500	+31.757%	2	2,416	+110.769%
2026-07-01	7.4000	7.4000	7.4000	7.4000	-8.075%	1	2,416	+177.703%
2026-06-29	8.0500	8.0500	8.0500	8.0500	+4.410%	1	2,416	+155.280%
2026-06-23	7.8100	7.8100	7.7100	7.7100	-1.154%	1,000	2,416	+166.537%
2026-06-22	7.8000	7.8000	7.8000	7.8000	-22.772%	1	1,416	+163.462%
2026-06-18	10.1000	10.1000	10.1000	10.1000	-4.717%	5	1,411	+103.465%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-17.510%	1	1,411	+93.868%
2026-06-09	12.8500	12.8500	12.8500	12.8500	-1.908%	2	1,411	+59.922%
2026-06-08	13.1100	13.1100	13.1000	13.1000	+13.913%	2	1,409	+56.870%
2026-06-05	11.5000	11.5000	11.5000	11.5000	+19.792%	4	1,410	+78.696%
2026-06-04	9.6000	9.6000	9.6000	9.6000	-12.727%	5	1,410	+114.063%
2026-06-02	10.7000	11.0000	10.7000	11.0000	-6.780%	7	1,405	+86.818%
2026-06-01	10.0000	12.0000	10.0000	11.8000	+30.387%	5	1,399	+74.153%
2026-05-26	9.0500	9.0500	9.0500	9.0500	-9.500%	1	1,396	+127.072%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+25.000%	20	1,397	+105.500%
2026-05-20	7.7000	8.0000	7.7000	8.0000	+14.286%	35	1,397	+156.875%
2026-05-19	6.8000	7.0000	6.8000	7.0000	+13.821%	3	1,410	+193.571%
2026-05-18	5.2500	6.1500	5.2500	6.1500	+12.637%	11	1,410	+234.146%
2026-05-15	5.4000	5.4600	5.4000	5.4600	+36.500%	21	1,410	+276.374%
2026-05-14	4.0000	4.0000	3.8000	4.0000	-18.367%	16	1,430	+413.750%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+10.112%	3	1,424	+319.388%
2026-05-12	4.4500	4.4500	4.4500	4.4500	-6.316%	4	1,424	+361.798%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-3.061%	20	1,424	+332.632%
2026-05-07	4.9000	4.9000	4.9000	4.9000	+11.617%	2	1,435	+319.388%
2026-05-06	4.8000	4.8000	4.3900	4.3900	-0.227%	5	1,437	+368.109%
2026-05-01	4.4000	4.4000	4.4000	4.4000	-6.383%	3	1,435	+367.045%
2026-04-30	4.3000	4.7000	4.3000	4.7000	+4.444%	6	1,435	+337.234%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-18.182%	1	1,434	+356.667%
2026-04-27	5.5000	5.5100	5.5000	5.5000	-14.063%	46	1,434	+273.636%
2026-04-22	6.4000	6.4000	6.4000	6.4000	+13.274%	30	1,404	+221.094%
2026-04-16	5.6500	5.6500	5.6500	5.6500	-11.719%	40	1,434	+263.717%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-13.978%	2	1,434	+221.094%
2026-04-09	7.4400	7.4400	7.4400	7.4400	-0.800%	1	1,432	+176.210%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,432	+174.000%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-0.888%	129	1,432	+206.716%
2026-04-01	6.7600	6.7600	6.7600	6.7600	+4.000%	25	1,418	+203.994%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+3.668%	78	1,443	+216.154%
2026-03-30	6.2700	6.2700	6.2700	6.2700	-21.820%	10	1,443	+227.751%
2026-03-24	8.0200	8.0200	8.0200	8.0200	-26.151%	2	1,453	+156.234%
2026-03-05	10.8600	10.8600	10.8600	10.8600	-15.486%	1	1,451	+89.227%
2026-02-27	12.8500	12.8500	12.8500	12.8500	-4.815%	4	1,450	+59.922%
2026-02-26	12.2000	13.5000	12.2000	13.5000	+11.570%	2	1,454	+52.222%
2026-02-25	12.2000	12.2000	12.1000	12.1000	+0.833%	2	1,453	+69.835%
2026-02-24	12.0000	12.0000	12.0000	12.0000	-7.692%	5	1,453	+71.250%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+4.839%	4	1,449	+58.077%
2026-02-20	12.4000	12.4000	12.4000	12.4000	+20.155%	1	1,453	+65.726%
2026-02-11	10.6000	10.6000	10.3200	10.3200	-3.008%	4	1,453	+99.128%
2026-02-10	10.6400	10.6400	10.6400	10.6400	-5.841%	2	1,455	+93.139%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-11.719%	1	1,455	+81.858%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-4.478%	1	1,456	+60.547%
2026-01-30	13.1500	13.4000	13.1500	13.4000	+2.368%	13	1,457	+53.358%
2026-01-29	13.0900	13.0900	13.0900	13.0900	-8.717%	2	1,458	+56.990%
2026-01-22	12.7200	14.3400	12.7200	14.3400	+16.585%	15	1,459	+43.305%
2026-01-20	11.0000	12.3000	11.0000	12.3000	+6.034%	7	1,473	+67.073%
2026-01-16	11.6000	11.6000	11.6000	11.6000	-2.685%	130	1,472	+77.155%
2026-01-13	11.9200	11.9200	11.9200	11.9200	-13.748%	1	1,472	+72.399%
2026-01-12	13.0000	13.8200	13.0000	13.8200	+12.816%	3	1,473	+48.698%
2026-01-07	12.2500	12.2500	12.2500	12.2500	+26.943%	1	1,474	+67.755%
2026-01-05	9.6500	9.6500	9.6500	9.6500	-3.015%	19	1,485	+112.953%
2026-01-02	9.9500	9.9500	9.9500	9.9500	-1.777%	1	1,485	+106.533%
2025-12-31	10.1300	10.1300	10.1300	10.1300	-2.126%	10	1,495	+102.863%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-1.429%	1	1,495	+98.551%
2025-12-29	10.5000	10.5000	10.5000	10.5000	+16.667%	4	1,496	+95.714%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-12.281%	5	1,496	+128.333%
2025-12-09	10.2600	10.2600	10.2600	10.2600	+4.481%	1	1,496	+100.292%
2025-12-08	9.3100	10.0000	9.3100	9.8200	+1.237%	17	1,495	+109.267%
2025-12-04	9.7000	9.7000	9.7000	9.7000	+4.301%	1	1,491	+111.856%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+3.333%	6	1,491	+120.968%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+9.356%	1	1,497	+128.333%
2025-11-24	8.0300	8.2300	8.0300	8.2300	+11.518%	25	1,498	+149.696%
2025-11-21	7.1000	7.4500	7.1000	7.3800	-1.992%	21	1,518	+178.455%
2025-11-20	7.5300	7.5300	7.5300	7.5300	-4.442%	1	1,521	+172.908%
2025-11-19	7.5000	7.8800	7.5000	7.8800	+21.231%	7	1,522	+160.787%
2025-11-12	6.5000	6.5000	6.5000	6.5000	-2.108%	3	1,527	+216.154%
2025-11-11	6.3000	6.9300	6.3000	6.6400	+19.424%	11	1,530	+209.488%
2025-11-07	5.3200	5.5600	5.3200	5.5600	-24.147%	8	1,537	+269.604%
2025-11-05	7.3800	8.4000	7.3300	7.3300	-8.375%	11	1,531	+180.355%
2025-11-03	8.0000	8.4000	8.0000	8.0000	+1.781%	11	1,536	+156.875%
2025-10-31	7.9000	8.0000	6.5500	7.8600	-42.628%	19	1,536	+161.450%
2025-10-30	13.7000	13.7000	13.7000	13.7000	+5.955%	1	1,536	+50.000%
2025-10-29	13.2000	13.2000	12.9300	12.9300	-0.538%	3	1,537	+58.933%
2025-10-28	13.0000	13.0000	13.0000	13.0000	-11.444%	10	1,538	+58.077%
2025-10-24	14.7000	14.7000	14.6800	14.6800	+3.380%	8	1,538	+39.986%
2025-10-23	14.3000	14.3000	14.2000	14.2000	-2.740%	11	1,543	+44.718%
2025-10-22	14.5200	14.6700	14.5200	14.6000	+17.932%	15	1,543	+40.753%
2025-10-20	12.3800	12.3800	12.3800	12.3800	+6.724%	2	1,548	+65.994%
2025-10-17	11.6000	11.6000	11.6000	11.6000	-2.521%	4	1,548	+77.155%
2025-10-15	11.9000	11.9000	11.9000	11.9000	+0.168%	1	1,552	+72.689%
2025-10-14	12.5000	12.5000	11.8800	11.8800	+4.302%	2	1,552	+72.980%
2025-10-13	11.3900	11.3900	11.3900	11.3900	-3.146%	5	1,551	+80.421%
2025-10-10	11.7600	11.7600	11.7600	11.7600	-8.125%	6	1,554	+74.745%
2025-10-09	12.8000	13.5800	12.8000	12.8000	0.000%	11	1,560	+60.547%
2025-10-08	12.5900	12.8000	11.8000	12.8000	+4.918%	18	1,558	+60.547%
2025-10-07	12.2000	12.2000	12.2000	12.2000	-1.613%	8	1,551	+68.443%
2025-10-06	12.3000	12.4000	12.3000	12.4000	0.000%	11	1,551	+65.726%
2025-10-03	12.4000	12.5000	12.1300	12.4000	0.000%	52	1,553	+65.726%
2025-10-02	10.5800	12.4000	10.5800	12.4000	+14.815%	17	1,545	+65.726%
2025-10-01	9.9400	10.8000	9.9400	10.8000	-8.007%	20	1,543	+90.278%
2025-09-29	11.7400	11.7400	11.7400	11.7400	-11.596%	5	1,543	+75.043%
2025-09-26	13.1900	13.2800	13.1900	13.2800	+3.427%	8	1,543	+54.744%
2025-09-24	12.9000	12.9000	12.7000	12.8400	-6.140%	13	1,544	+60.047%
2025-09-22	12.1000	13.6800	12.1000	13.6800	+12.131%	29	1,536	+50.219%
2025-09-19	14.2300	14.2800	12.2000	12.2000	-27.424%	47	1,535	+68.443%
2025-09-18	14.9000	16.9000	14.7000	16.8100	-1.696%	34	1,521	+22.249%
2025-09-15	17.1000	17.1000	17.1000	17.1000	0.000%	1	1,521	+20.175%
2025-09-10	17.1000	17.1000	17.1000	17.1000	-6.044%	1	1,521	+20.175%
2025-09-08	18.4000	18.4000	18.1200	18.2000	-8.818%	60	1,521	+12.912%
2025-09-05	19.9600	19.9600	19.9600	19.9600	+0.808%	1	1,521	+2.956%
2025-09-04	19.8000	19.8000	19.8000	19.8000	+26.115%	10	1,521	+3.788%
2025-09-02	15.7000	15.7000	15.7000	15.7000	-6.325%	2	1,521	+30.892%
2025-08-27	16.7600	16.7600	16.7600	16.7600	+0.359%	1	1,521	+22.613%
2025-08-26	17.3500	17.3500	16.7000	16.7000	-1.765%	13	1,521	+23.054%
2025-08-25	17.8600	17.8600	17.0000	17.0000	-18.230%	8	1,521	+20.882%
2025-08-18	20.7900	20.7900	20.7900	20.7900	+5.000%	5	1,521	-1.154%
2025-08-14	19.8000	19.8000	19.8000	19.8000	+5.319%	4	1,526	+3.788%
2025-08-08	18.8000	18.8000	18.8000	18.8000	+6.455%	3	1,526	+9.309%
2025-08-04	17.6600	17.6600	17.6600	17.6600	-11.700%	4	1,526	+16.365%
2025-08-01	19.8000	20.0000	19.8000	20.0000	-28.315%	2	1,530	+2.750%
2025-07-30	27.9000	27.9000	27.9000	27.9000	+0.722%	2	1,528	-26.344%
2025-07-29	27.9600	27.9600	27.7000	27.7000	+6.950%	11	1,528	-25.812%
2025-07-17	25.9000	25.9000	25.9000	25.9000	+2.778%	1	1,528	-20.656%
2025-07-10	25.2000	25.2000	25.2000	25.2000	+6.105%	2	1,528	-18.452%
2025-07-09	23.7500	23.7500	23.7500	23.7500	-1.452%	1	1,528	-13.474%
2025-07-08	24.1500	24.1500	24.1000	24.1000	-8.539%	9	1,527	-14.730%
2025-05-27	26.3500	26.3500	26.3500	26.3500	+0.114%	13	1,536	-22.011%
2025-05-19	26.3200	26.3200	26.3200	26.3200	+0.843%	12	1,536	-21.922%
2025-05-13	26.1000	26.1000	26.1000	26.1000	+7.851%	1	1,548	-21.264%
2025-05-05	24.2000	24.2000	24.2000	24.2000	+0.582%	1	1,549	-15.083%
2025-05-02	23.2600	24.3800	23.0700	24.0600	+31.691%	30	1,550	-14.589%
2025-04-25	18.2700	18.2700	18.2700	18.2700	+6.842%	10	1,546	+12.479%
2025-04-24	17.1000	17.1000	17.1000	17.1000	+18.750%	1	1,551	+20.175%
2025-04-21	14.0000	14.4000	14.0000	14.4000	-5.450%	9	1,551	+42.708%
2025-04-17	15.2300	15.2300	15.2300	15.2300	-8.583%	5	1,547	+34.931%
2025-04-16	16.7500	16.8400	16.6600	16.6600	+0.970%	3	1,547	+23.349%
2025-04-15	16.0000	16.5000	16.0000	16.5000	+8.911%	2	1,548	+24.545%
2025-04-11	15.0500	15.1500	15.0500	15.1500	+0.331%	4	1,548	+35.644%
2025-04-10	18.4100	18.4100	15.1000	15.1000	+11.111%	5	1,547	+36.093%
2025-04-08	13.5900	13.5900	13.5900	13.5900	+14.684%	1	1,545	+51.214%
2025-04-07	11.3500	11.8500	11.3500	11.8500	-0.168%	2	1,545	+73.418%
2025-04-04	10.8000	11.8700	10.6700	11.8700	-5.040%	54	1,547	+73.126%
2025-04-03	14.4500	14.4500	12.5000	12.5000	-18.567%	141	1,570	+64.400%
2025-04-01	15.2000	15.3500	14.5000	15.3500	+0.656%	31	1,431	+33.876%
2025-03-31	14.9800	15.2500	14.9800	15.2500	-0.781%	16	1,411	+34.754%
2025-03-28	15.5300	15.5300	15.3700	15.3700	-8.512%	18	1,395	+33.702%
2025-03-27	18.1300	18.1300	16.7400	16.8000	-14.373%	9	1,387	+22.321%
2025-03-25	19.6200	19.6200	19.6200	19.6200	-3.965%	1	1,390	+4.740%
2025-03-24	20.3200	20.4300	20.3200	20.4300	+5.309%	11	1,390	+0.587%
2025-03-21	19.4000	19.4000	19.4000	19.4000	-4.433%	2	1,390	+5.928%
2025-03-20	20.3000	20.3000	20.3000	20.3000	+2.525%	10	1,391	+1.232%
2025-03-19	19.8000	19.8000	19.8000	19.8000	+14.451%	3	1,391	+3.788%
2025-03-14	17.3000	17.3000	17.3000	17.3000	+5.488%	8	1,391	+18.786%
2025-03-13	16.7600	16.7600	16.1500	16.4000	-8.123%	81	1,385	+25.305%
2025-03-12	17.8500	17.8500	17.8500	17.8500	+2.234%	4	1,385	+15.126%
2025-03-11	17.4500	17.8000	16.7000	17.4600	-1.356%	14	1,389	+17.698%
2025-03-10	20.2400	20.5000	17.5500	17.7000	-20.198%	124	1,384	+16.102%
2025-03-07	21.9300	22.1800	21.9300	22.1800	-8.157%	4	1,288	-7.349%
2025-03-06	24.1500	24.1500	24.1500	24.1500	-5.294%	2	1,287	-14.907%
2025-03-04	25.6500	25.6500	25.5000	25.5000	-15.563%	10	1,287	-19.412%
2025-02-28	30.2000	30.2000	30.2000	30.2000	-7.106%	60	1,277	-31.954%
2025-02-24	31.1500	32.5100	31.1500	32.5100	+5.552%	5	1,307	-36.789%
2025-02-21	31.5000	31.5000	30.8000	30.8000	-9.145%	6	1,303	-33.279%
2025-02-18	33.9000	33.9000	33.9000	33.9000	+13.264%	1	1,303	-39.381%
2025-02-14	29.9300	29.9300	29.9300	29.9300	+7.817%	76	1,265	-31.340%
2025-02-13	27.7600	27.7600	27.7600	27.7600	-2.425%	1	1,266	-25.973%
2025-02-12	28.4500	28.4500	28.4500	28.4500	-7.359%	2	1,266	-27.768%
2025-01-31	30.7100	30.7100	30.7100	30.7100	-2.816%	2	1,264	-33.084%
2025-01-24	31.6000	31.6000	31.6000	31.6000	+2.034%	2	1,264	-34.968%
2025-01-22	30.9700	30.9700	30.9700	30.9700	+5.520%	3	1,264	-33.645%
2025-01-17	29.3500	29.3500	29.3500	29.3500	+1.207%	2	1,261	-29.983%
2025-01-16	29.0000	29.0000	29.0000	29.0000	+31.698%	1	1,261	-29.138%
2025-01-13	22.0500	22.0500	22.0200	22.0200	-8.326%	12	1,261	-6.676%
2025-01-10	25.1000	25.1000	24.0200	24.0200	-8.075%	22	1,249	-14.446%
2025-01-08	26.1300	26.1300	26.1300	26.1300	+1.476%	1	1,238	-21.355%
2025-01-07	25.9000	25.9000	25.7500	25.7500	-0.962%	20	1,238	-20.194%
2025-01-06	26.8000	26.8000	26.0000	26.0000	+0.580%	11	1,238	-20.962%
2025-01-02	25.8500	25.8500	25.8500	25.8500	-3.545%	1	1,238	-20.503%
2024-12-27	26.8000	26.8000	26.8000	26.8000	+2.879%	10	1,238	-23.321%
2024-12-23	25.9700	26.0500	25.9700	26.0500	-5.238%	10	1,238	-21.113%
2024-12-20	26.6000	27.4900	26.6000	27.4900	+16.730%	11	1,238	-25.246%
2024-12-19	22.8600	23.5500	22.7000	23.5500	+2.391%	63	1,238	-12.739%
2024-12-18	23.8000	23.9500	23.0000	23.0000	-8.000%	26	1,175	-10.652%
2024-12-17	25.0000	25.0000	25.0000	25.0000	+9.505%	1	1,149	-17.800%
2024-12-16	23.3300	23.3300	22.8300	22.8300	-5.661%	32	1,117	-9.987%
2024-12-13	24.7500	24.7500	24.2000	24.2000	-8.472%	12	1,117	-15.083%
2024-12-11	26.5000	26.5000	26.4400	26.4400	+1.849%	11	1,111	-22.277%
2024-12-10	26.5000	26.5000	25.9600	25.9600	+3.262%	3	1,102	-20.840%
2024-12-09	24.9900	25.1400	24.9700	25.1400	+1.658%	38	1,102	-18.258%
2024-12-06	25.3300	25.3300	24.7300	24.7300	-1.865%	82	1,094	-16.903%
2024-12-05	26.9300	27.1800	25.2000	25.2000	-7.285%	12	1,058	-18.452%
2024-12-04	27.9700	28.1000	27.1800	27.1800	+3.859%	14	1,055	-24.393%
2024-12-02	26.1700	26.1700	26.1700	26.1700	+3.726%	1	1,045	-21.475%
2024-11-27	25.2300	25.2300	25.2300	25.2300	-4.612%	20	1,025	-18.549%
2024-11-26	26.6700	26.6700	26.4500	26.4500	+7.915%	2	1,025	-22.306%
2024-11-25	24.5100	24.5100	24.5100	24.5100	+14.533%	2	1,027	-16.157%
2024-11-22	22.4400	22.4400	21.4000	21.4000	-7.479%	86	1,028	-3.972%
2024-11-21	23.1300	23.1300	23.1300	23.1300	+3.490%	3	984	-11.154%
2024-11-20	22.7000	22.9800	21.7300	22.3500	-4.077%	75	984	-8.054%
2024-11-19	23.9500	23.9500	23.3000	23.3000	-7.466%	127	913	-11.803%
2024-11-18	25.1800	25.1800	25.1800	25.1800	+2.692%	12	828	-18.388%
2024-11-15	22.7500	25.0000	22.7500	24.5200	+6.285%	178	816	-16.191%
2024-11-14	21.1300	23.5000	21.0500	23.0700	+7.452%	96	769	-10.923%
2024-11-13	23.1000	23.1000	20.7700	21.4700	-5.335%	342	673	-4.285%
2024-11-12	20.7100	23.6600	19.2100	22.6800	-0.961%	335	336	-9.392%
2024-10-25	21.7400	22.9000	21.7400	22.9000	+10.149%	6	3	-10.262%
2024-10-08	20.7900	20.7900	20.7900	20.7900	+0.193%	1	1	-1.154%
2024-10-07	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	-0.964%