Dark

DXCM20270115C80
DXCM Jan 15 2027 80.00 Call (DXCM270115C00080000)
option OPRA

EOD

Sep 28, 2026

11.80-4.453%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.8000	11.8000	11.8000	11.8000	-4.453%	1	971	0.000%
2026-09-25	12.3500	12.3500	12.3500	12.3500	-8.178%	2	971	-4.453%
2026-09-17	13.1800	13.4500	13.1800	13.4500	+7.171%	2	969	-12.268%
2026-09-15	12.5500	12.5500	12.5500	12.5500	+11.062%	2	967	-5.976%
2026-09-09	11.3000	11.3000	11.3000	11.3000	-25.804%	2	967	+4.425%
2026-08-31	15.2300	15.2300	15.2300	15.2300	-0.782%	2	967	-22.521%
2026-08-27	15.3500	15.3500	15.3500	15.3500	-10.023%	1	969	-23.127%
2026-08-21	17.0600	17.0600	17.0600	17.0600	+7.975%	1	969	-30.832%
2026-08-20	15.8000	15.8000	15.8000	15.8000	-4.647%	1	968	-25.316%
2026-08-18	16.5000	16.5700	16.5000	16.5700	-2.815%	4	968	-28.787%
2026-08-13	17.0500	17.0500	17.0500	17.0500	+7.911%	5	971	-30.792%
2026-08-12	15.8000	15.8000	15.8000	15.8000	+1.282%	1	976	-25.316%
2026-08-11	15.6000	15.6000	15.6000	15.6000	+0.645%	1	976	-24.359%
2026-08-10	14.4200	15.5000	12.4000	15.5000	+25.000%	6	976	-23.871%
2026-08-07	12.2000	12.4000	12.2000	12.4000	+3.333%	2	980	-4.839%
2026-08-06	12.0000	12.0000	12.0000	12.0000	-17.526%	1	980	-1.667%
2026-08-04	14.6800	14.6800	14.5500	14.5500	+4.676%	6	980	-18.900%
2026-08-03	12.5000	13.9000	12.5000	13.9000	+12.278%	6	980	-15.108%
2026-07-31	10.5500	12.4500	10.5500	12.3800	+71.944%	31	980	-4.685%
2026-07-30	7.3000	7.3000	7.2000	7.2000	-15.294%	75	981	+63.889%
2026-07-29	8.5000	8.5000	8.5000	8.5000	+3.659%	1	915	+38.824%
2026-07-28	8.5000	8.5000	8.1000	8.2000	+7.895%	64	915	+43.902%
2026-07-27	7.6000	7.6000	7.6000	7.6000	+15.152%	5	914	+55.263%
2026-07-24	6.5000	6.6000	6.5000	6.6000	-27.473%	60	914	+78.788%
2026-07-20	9.2000	9.3000	9.1000	9.1000	-10.521%	26	881	+29.670%
2026-07-16	10.5000	10.5000	10.1700	10.1700	+29.719%	6	886	+16.028%
2026-07-14	7.8400	7.8400	7.8400	7.8400	-7.765%	10	886	+50.510%
2026-07-13	8.5000	8.5000	8.5000	8.5000	+14.865%	1	891	+38.824%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-2.632%	1	891	+59.459%
2026-07-07	7.6000	7.8000	7.5000	7.6000	+16.031%	25	890	+55.263%
2026-07-02	6.5000	6.7000	6.5000	6.5500	+16.964%	18	864	+80.153%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-13.846%	1	864	+110.714%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+8.333%	1	863	+81.538%
2026-06-22	7.0000	7.0000	6.0000	6.0000	-22.078%	16	864	+96.667%
2026-06-18	7.8000	7.8000	7.7000	7.7000	-3.750%	32	863	+53.247%
2026-06-17	8.1000	8.1000	8.0000	8.0000	-9.091%	6	863	+47.500%
2026-06-16	8.8000	8.8000	8.8000	8.8000	+2.207%	5	863	+34.091%
2026-06-15	8.6100	8.6100	8.6100	8.6100	-7.419%	1	863	+37.050%
2026-06-12	9.2000	9.3000	9.0000	9.3000	-13.084%	9	864	+26.882%
2026-06-10	11.2000	11.2000	10.7000	10.7000	-3.342%	17	861	+10.280%
2026-06-09	11.4100	11.4100	10.7700	11.0700	-2.467%	13	864	+6.594%
2026-06-08	11.3500	11.3500	11.3500	11.3500	+28.977%	1	865	+3.965%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+2.326%	3	865	+34.091%
2026-05-29	8.7000	8.7000	8.5000	8.6000	+8.449%	7	865	+37.209%
2026-05-26	7.9900	8.0500	7.1000	7.9300	+1.019%	17	865	+48.802%
2026-05-21	7.6500	7.8500	7.6000	7.8500	+12.950%	17	861	+50.318%
2026-05-20	5.9000	6.9500	5.8000	6.9500	+17.797%	72	861	+69.784%
2026-05-19	5.2000	5.9000	5.2000	5.9000	+37.209%	12	833	+100.000%
2026-05-18	4.3000	4.3000	4.3000	4.3000	+9.137%	2	833	+174.419%
2026-05-15	4.0000	4.4000	3.8800	3.9400	+30.033%	6	833	+199.492%
2026-05-14	2.8500	3.0300	2.8500	3.0300	-2.258%	12	834	+289.439%
2026-05-13	3.6000	3.6000	3.1000	3.1000	-8.824%	11	839	+280.645%
2026-05-12	2.9000	3.5000	2.9000	3.4000	+6.250%	12	839	+247.059%
2026-05-11	3.1000	3.2000	3.1000	3.2000	-13.514%	5	839	+268.750%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-2.632%	3	835	+218.919%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+11.765%	1	832	+210.526%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-11.458%	1	832	+247.059%
2026-04-30	3.3000	3.8400	3.3000	3.8400	+20.000%	12	832	+207.292%
2026-04-29	3.5000	3.5000	3.2000	3.2000	-20.000%	11	833	+268.750%
2026-04-28	4.2000	4.2000	4.0000	4.0000	-2.439%	17	832	+195.000%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-5.747%	2	842	+187.805%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-3.333%	40	840	+171.264%
2026-04-15	4.5000	4.5000	4.5000	4.5000	-22.945%	3	880	+162.222%
2026-04-09	5.8400	5.8400	5.8400	5.8400	-6.260%	1	880	+102.055%
2026-04-08	6.2300	6.2300	6.2300	6.2300	+24.600%	1	879	+89.406%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-30.556%	1	880	+136.000%
2026-03-20	7.2000	7.2000	7.2000	7.2000	+1.408%	1	880	+63.889%
2026-03-12	7.1000	7.1000	7.1000	7.1000	+5.970%	1	880	+66.197%
2026-03-11	6.7000	6.7000	6.7000	6.7000	-33.663%	1	879	+76.119%
2026-03-04	9.9000	10.1000	9.9000	10.1000	+2.020%	2	881	+16.832%
2026-03-02	9.8000	9.9000	9.8000	9.9000	-5.444%	6	881	+19.192%
2026-02-27	10.4700	10.4700	10.4700	10.4700	+4.700%	3	879	+12.703%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-0.498%	1	879	+18.000%
2026-02-25	10.2000	10.2000	10.0500	10.0500	-1.471%	3	879	+17.413%
2026-02-24	9.5000	10.2000	9.5000	10.2000	-0.971%	32	879	+15.686%
2026-02-20	10.4000	10.4000	10.3000	10.3000	+13.187%	33	879	+14.563%
2026-02-17	9.1000	9.1000	9.1000	9.1000	+3.058%	1	870	+29.670%
2026-02-13	8.5000	9.5000	8.5000	8.8300	+6.002%	11	863	+33.635%
2026-02-11	8.3500	8.3500	8.3300	8.3300	-16.700%	10	863	+41.657%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-8.173%	10	858	+18.000%
2026-01-29	10.8900	10.8900	10.8900	10.8900	-2.768%	1	868	+8.356%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-9.605%	2	868	+5.357%
2026-01-22	11.3000	12.3900	10.6000	12.3900	+12.636%	7	870	-4.762%
2026-01-21	10.5000	11.0000	10.5000	11.0000	+10.110%	11	872	+7.273%
2026-01-20	9.9900	9.9900	9.9900	9.9900	-0.100%	1	873	+18.118%
2026-01-16	9.7300	10.0000	9.7300	10.0000	+5.263%	204	874	+18.000%
2026-01-14	10.6700	10.6700	9.5000	9.5000	-12.037%	11	874	+24.211%
2026-01-12	10.8000	10.8000	10.8000	10.8000	+20.000%	1	874	+9.259%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+4.651%	4	874	+31.111%
2025-12-30	8.6000	8.6000	8.6000	8.6000	+0.233%	1	877	+37.209%
2025-12-29	8.5800	8.5800	8.5800	8.5800	+2.143%	3	877	+37.529%
2025-12-26	8.4000	8.4000	8.4000	8.4000	-5.618%	1	877	+40.476%
2025-12-22	8.9000	8.9000	8.9000	8.9000	-11.000%	1	877	+32.584%
2025-12-11	9.4200	10.0000	9.4200	10.0000	+11.111%	9	877	+18.000%
2025-12-10	9.0000	9.0000	9.0000	9.0000	+12.782%	7	877	+31.111%
2025-12-04	7.9800	7.9800	7.9800	7.9800	+12.236%	1	877	+47.870%
2025-11-26	7.1100	7.1100	7.1100	7.1100	+2.894%	1	878	+65.963%
2025-11-24	6.9100	6.9100	6.9100	6.9100	+15.167%	3	878	+70.767%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+9.091%	1	875	+96.667%
2025-11-10	5.5000	5.5000	5.5000	5.5000	+7.212%	3	874	+114.545%
2025-11-07	5.1300	5.1300	5.1300	5.1300	-35.063%	2	876	+130.019%
2025-11-03	5.9000	7.9000	5.9000	7.9000	+16.176%	8	876	+49.367%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-38.959%	1	876	+73.529%
2025-10-29	11.1400	11.1400	11.1400	11.1400	-13.643%	1	876	+5.925%
2025-10-22	12.1300	12.9000	12.1300	12.9000	+32.308%	6	876	-8.527%
2025-10-15	9.7500	9.7500	9.7500	9.7500	-4.692%	1	877	+21.026%
2025-10-10	10.2300	10.2300	10.2300	10.2300	-7.337%	2	877	+15.347%
2025-10-08	11.0000	11.0400	11.0000	11.0400	+6.154%	3	877	+6.884%
2025-10-06	10.4000	10.4000	10.4000	10.4000	-2.804%	1	876	+13.462%
2025-10-03	10.4000	10.7000	10.4000	10.7000	+4.697%	2	875	+10.280%
2025-10-02	10.2200	10.2200	10.2200	10.2200	+2.200%	1	875	+15.460%
2025-09-25	10.0000	10.0000	10.0000	10.0000	-9.091%	1	875	+18.000%
2025-09-24	10.9000	11.0000	10.7000	11.0000	-5.172%	34	875	+7.273%
2025-09-22	11.8000	11.8000	11.6000	11.6000	+12.621%	3	869	+1.724%
2025-09-19	11.6000	11.6000	10.3000	10.3000	-28.966%	4	869	+14.563%
2025-09-17	15.2800	15.2800	14.5000	14.5000	-2.880%	31	869	-18.621%
2025-09-16	14.9300	14.9300	14.9300	14.9300	+4.846%	10	861	-20.965%
2025-09-15	15.3800	15.3900	14.2400	14.2400	+2.152%	40	861	-17.135%
2025-09-12	13.9400	13.9400	13.9400	13.9400	-1.969%	10	851	-15.352%
2025-09-11	15.4400	15.4400	14.2200	14.2200	+0.495%	20	851	-17.018%
2025-09-10	15.5000	15.5000	14.1500	14.1500	-15.522%	18	856	-16.608%
2025-09-05	17.3000	17.3000	16.7500	16.7500	-3.458%	3	856	-29.552%
2025-09-04	17.3500	17.3500	17.3500	17.3500	+17.787%	2	859	-31.988%
2025-09-03	15.5500	15.5500	14.7300	14.7300	+9.598%	20	859	-19.891%
2025-09-02	13.8000	13.8000	13.4400	13.4400	-5.085%	13	876	-12.202%
2025-08-29	14.1600	14.1600	14.1600	14.1600	+2.460%	1	875	-16.667%
2025-08-28	13.9500	13.9500	13.3700	13.8200	-6.622%	39	875	-14.616%
2025-08-27	13.9000	14.8000	13.8900	14.8000	+0.680%	26	864	-20.270%
2025-08-26	14.5700	14.7000	14.5700	14.7000	+1.379%	8	858	-19.728%
2025-08-25	17.0200	17.0200	14.5000	14.5000	-18.994%	20	858	-18.621%
2025-08-15	17.9000	17.9500	17.9000	17.9000	+6.548%	12	848	-34.078%
2025-08-14	16.8000	16.8000	16.8000	16.8000	+6.329%	4	837	-29.762%
2025-08-11	15.8000	15.8000	15.8000	15.8000	+6.541%	2	833	-25.316%
2025-08-04	14.8300	14.8300	14.8300	14.8300	-12.249%	1	833	-20.432%
2025-08-01	17.0500	17.0500	16.9000	16.9000	-9.915%	2	832	-30.178%
2025-07-31	19.6600	20.0400	18.7600	18.7600	-17.899%	13	830	-37.100%
2025-07-24	22.8500	22.8500	22.8500	22.8500	+7.783%	1	828	-48.359%
2025-07-21	20.3400	21.5000	20.3400	21.2000	-2.618%	21	828	-44.340%
2025-07-09	21.7700	21.7700	21.7700	21.7700	+1.303%	2	825	-45.797%
2025-07-08	21.5000	21.5000	21.4800	21.4900	+2.823%	3	825	-45.091%
2025-07-03	20.9000	20.9000	20.9000	20.9000	+8.290%	4	824	-43.541%
2025-06-20	19.9500	19.9500	19.2900	19.3000	-3.500%	94	824	-38.860%
2025-06-18	20.0000	20.0000	20.0000	20.0000	-6.323%	5	778	-41.000%
2025-06-17	21.3500	21.3500	21.3500	21.3500	-11.777%	1	778	-44.731%
2025-06-09	24.2000	24.2000	24.2000	24.2000	-0.412%	5	778	-51.240%
2025-06-06	24.3000	24.3000	24.3000	24.3000	+1.546%	2	778	-51.440%
2025-05-22	23.9300	23.9300	23.9300	23.9300	+0.588%	1	778	-50.690%
2025-05-08	23.7900	23.7900	23.7900	23.7900	+10.394%	1	778	-50.399%
2025-05-05	21.5500	21.5500	21.5500	21.5500	+1.651%	1	778	-45.244%
2025-05-02	21.2000	21.2000	21.2000	21.2000	+73.061%	2	777	-44.340%
2025-04-21	12.2500	12.2500	12.2500	12.2500	-12.811%	5	776	-3.673%
2025-04-17	14.0500	14.0500	14.0500	14.0500	-6.333%	5	776	-16.014%
2025-04-16	15.0000	15.0000	15.0000	15.0000	+35.135%	1	776	-21.333%
2025-04-09	11.1000	11.1000	11.1000	11.1000	+7.246%	1	777	+6.306%
2025-04-04	10.3000	10.3500	10.3000	10.3500	-22.414%	22	776	+14.010%
2025-04-01	13.3300	13.3400	13.3300	13.3400	-17.297%	5	786	-11.544%
2025-03-27	16.1300	16.1300	16.1300	16.1300	-11.227%	5	781	-26.844%
2025-03-24	18.1700	18.1700	18.1700	18.1700	+21.053%	10	776	-35.058%
2025-03-11	15.4100	15.4100	15.0100	15.0100	-34.368%	2	766	-21.386%
2025-03-04	22.8700	22.8700	22.8700	22.8700	-14.981%	1	765	-48.404%
2025-03-03	26.9000	26.9000	26.9000	26.9000	-8.783%	1	766	-56.134%
2025-02-26	29.9000	29.9000	29.4800	29.4900	+1.690%	20	766	-59.986%
2025-02-24	29.0000	29.0000	29.0000	29.0000	+3.571%	1	784	-59.310%
2025-02-07	27.9200	28.0000	27.9200	28.0000	-2.778%	4	784	-57.857%
2025-01-28	28.8000	28.8000	28.8000	28.8000	+7.063%	1	784	-59.028%
2025-01-16	26.6500	26.9000	26.6500	26.9000	+10.472%	7	784	-56.134%
2025-01-15	24.3500	24.3500	24.3500	24.3500	+3.529%	1	784	-51.540%
2025-01-06	23.7500	24.1800	23.5200	23.5200	+5.047%	80	784	-49.830%
2025-01-02	22.3900	22.3900	22.3900	22.3900	+2.471%	7	704	-47.298%
2024-12-31	21.8500	21.8500	21.8500	21.8500	-6.022%	5	699	-45.995%
2024-12-30	23.2500	23.2500	23.2500	23.2500	-1.940%	3	699	-49.247%
2024-12-27	23.7000	23.7100	23.7000	23.7100	-1.291%	22	696	-50.232%
2024-12-26	23.9300	24.0200	23.8500	24.0200	+2.387%	30	686	-50.874%
2024-12-24	23.5500	23.5500	23.4600	23.4600	+1.558%	5	656	-49.702%
2024-12-23	23.4000	23.4000	23.1000	23.1000	-5.714%	5	656	-48.918%
2024-12-20	24.6000	24.6000	24.5000	24.5000	+17.057%	2	656	-51.837%
2024-12-19	20.9300	20.9300	20.9300	20.9300	-1.737%	20	656	-43.622%
2024-12-18	22.4000	22.4000	21.3000	21.3000	-2.740%	12	636	-44.601%
2024-12-17	21.9000	21.9000	21.9000	21.9000	+0.922%	5	625	-46.119%
2024-12-16	22.0500	22.0500	21.7000	21.7000	-4.908%	25	595	-45.622%
2024-12-13	22.8200	22.8200	22.8200	22.8200	-6.091%	2	595	-48.291%
2024-12-11	24.0000	24.3500	24.0000	24.3000	+1.250%	13	595	-51.440%
2024-12-10	24.0000	24.0000	24.0000	24.0000	+5.079%	10	595	-50.833%
2024-12-09	22.5200	22.8400	22.3800	22.8400	+2.192%	19	595	-48.336%
2024-12-06	23.1500	23.1500	22.3500	22.3500	-9.294%	22	580	-47.204%
2024-12-04	24.9300	24.9300	24.6400	24.6400	+0.736%	20	570	-52.110%
2024-12-03	24.4600	24.4600	24.4600	24.4600	+2.215%	1	570	-51.758%
2024-12-02	23.9300	23.9300	23.9300	23.9300	+9.922%	6	570	-50.690%
2024-11-26	22.7500	22.8000	21.7700	21.7700	+10.061%	70	564	-45.797%
2024-11-22	19.7800	19.7800	19.7800	19.7800	-5.132%	4	494	-40.344%
2024-11-21	20.8500	20.8500	20.8500	20.8500	+4.250%	2	490	-43.405%
2024-11-20	20.0900	20.0900	20.0000	20.0000	-6.498%	5	490	-41.000%
2024-11-19	21.6000	21.6000	21.2000	21.3900	-2.551%	112	486	-44.834%
2024-11-18	22.3200	22.3300	21.9500	21.9500	-3.516%	25	374	-46.241%
2024-11-15	22.6500	22.7500	20.7300	22.7500	+10.976%	370	349	-48.132%
2024-11-14	20.5000	20.5000	20.5000	20.5000	+4.326%	1	170	-42.439%
2024-11-13	19.2500	19.6500	19.1000	19.6500	-3.912%	126	169	-39.949%
2024-11-12	19.3200	20.6100	19.3200	20.4500	+21.221%	38	48	-42.298%
2024-11-06	16.8600	16.8800	16.8600	16.8700	-14.669%	9	18	-30.053%
2024-10-28	19.7700	19.7700	19.7700	19.7700	-7.530%	1	19	-40.314%
2024-10-24	21.3800	21.3800	21.3800	21.3800	+2.053%	1	20	-44.808%
2024-10-21	20.9500	20.9500	20.9500	20.9500	+12.212%	1	19	-43.675%
2024-10-16	18.6700	18.6700	18.6700	18.6700	-3.464%	2	20	-36.797%
2024-10-10	19.1000	19.4000	19.1000	19.3400	+0.729%	17	18	-38.987%
2024-09-19	19.2000	19.2000	19.2000	19.2000	0.000%	1	1	-38.542%