Dark

DXCM20270115C85
DXCM Jan 15 2027 85.00 Call (DXCM270115C00085000)
option OPRA

EOD

Sep 28, 2026

8.65-12.626%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.6500	8.6500	8.6500	8.6500	-12.626%	1	1,040	0.000%
2026-09-23	10.3900	10.3900	9.9000	9.9000	-4.808%	4	1,040	-12.626%
2026-09-22	10.4000	10.4000	10.4000	10.4000	-0.952%	3	1,043	-16.827%
2026-09-18	10.5000	10.5000	10.5000	10.5000	-4.110%	3	1,046	-17.619%
2026-09-16	9.8800	10.9500	9.8800	10.9500	+30.668%	2	1,043	-21.005%
2026-09-14	8.3800	8.3800	8.3800	8.3800	-35.039%	1	1,043	+3.222%
2026-09-02	12.9000	12.9000	12.9000	12.9000	-0.155%	1	1,044	-32.946%
2026-09-01	12.9200	12.9200	12.9200	12.9200	+11.188%	1	1,043	-33.050%
2026-08-26	11.6200	11.6200	11.6200	11.6200	-5.528%	1	1,044	-25.559%
2026-08-19	12.3000	12.3000	12.3000	12.3000	-6.107%	32	1,044	-29.675%
2026-08-18	12.7000	13.3000	12.7000	13.1000	+13.913%	56	1,076	-33.969%
2026-08-17	12.0600	12.1100	11.5000	11.5000	-16.424%	11	1,125	-24.783%
2026-08-14	13.7600	13.7600	13.7600	13.7600	-1.714%	10	1,128	-37.137%
2026-08-13	14.0000	14.0000	14.0000	14.0000	+7.280%	3	1,138	-38.214%
2026-08-12	13.0500	13.0500	13.0500	13.0500	+33.163%	10	1,138	-33.716%
2026-08-07	9.8000	9.8000	9.8000	9.8000	0.000%	1	1,148	-11.735%
2026-08-06	9.8000	9.8000	9.8000	9.8000	+6.522%	34	1,148	-11.735%
2026-08-05	9.4000	9.4000	9.2000	9.2000	-23.904%	6	1,119	-5.978%
2026-08-04	12.0900	12.0900	12.0900	12.0900	+6.053%	10	1,119	-28.453%
2026-08-03	11.7100	11.7100	11.3400	11.4000	+13.659%	8	1,114	-24.123%
2026-07-31	10.0000	10.2000	9.0500	10.0300	+75.965%	58	1,116	-13.759%
2026-07-30	5.7000	5.7000	5.7000	5.7000	-13.636%	11	1,122	+51.754%
2026-07-29	4.9500	6.6000	4.9500	6.6000	+1.538%	4	1,112	+31.061%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+10.169%	51	1,112	+33.077%
2026-07-27	5.9000	5.9000	5.9000	5.9000	-18.056%	14	1,112	+46.610%
2026-07-20	7.3000	7.3000	7.2000	7.2000	0.000%	12	1,112	+20.139%
2026-07-17	7.2000	7.2000	7.2000	7.2000	-10.000%	1	1,111	+20.139%
2026-07-16	8.3000	8.3000	7.9000	8.0000	+25.000%	4	1,110	+8.125%
2026-07-15	6.4000	6.4000	6.4000	6.4000	+20.755%	4	1,107	+35.156%
2026-07-09	5.2500	5.3000	5.2500	5.3000	+2.913%	15	1,103	+63.208%
2026-07-06	5.1500	5.1500	5.1500	5.1500	+8.421%	1	1,104	+67.961%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+15.854%	1	1,104	+82.105%
2026-07-01	4.3000	4.3000	4.1000	4.1000	-18.000%	38	1,104	+110.976%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+9.890%	10	1,104	+73.000%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-25.410%	4	1,104	+90.110%
2026-06-18	6.3000	6.3000	6.1000	6.1000	-6.154%	11	1,093	+41.803%
2026-06-17	6.5000	6.5000	6.1000	6.5000	-3.130%	20	1,093	+33.077%
2026-06-15	6.7100	6.7100	6.7100	6.7100	-12.857%	1	1,093	+28.912%
2026-06-11	7.7000	7.7000	7.7000	7.7000	0.000%	3	1,094	+12.338%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-20.372%	5	1,091	+12.338%
2026-06-09	9.6700	9.6700	9.6700	9.6700	+11.149%	1	1,086	-10.548%
2026-06-08	8.8000	9.0000	8.7000	8.7000	+26.087%	36	1,085	-0.575%
2026-06-05	7.6000	7.6000	6.9000	6.9000	+2.985%	17	1,050	+25.362%
2026-06-03	6.7000	6.7000	6.5000	6.7000	-12.760%	54	1,048	+29.104%
2026-06-02	7.6800	7.6800	7.6800	7.6800	-6.796%	7	1,017	+12.630%
2026-06-01	7.6700	8.2400	7.6700	8.2400	+15.893%	18	1,024	+4.976%
2026-05-29	7.1100	7.1100	7.1100	7.1100	+10.233%	1	1,007	+21.660%
2026-05-28	6.4500	6.4500	6.4500	6.4500	+26.471%	500	919	+34.109%
2026-05-20	5.0000	5.1000	5.0000	5.1000	+13.333%	77	559	+69.608%
2026-05-19	3.8000	4.5000	3.8000	4.5000	+28.571%	11	476	+92.222%
2026-05-18	3.6000	3.6000	3.5000	3.5000	+42.857%	23	476	+147.143%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-3.922%	1	476	+253.061%
2026-05-12	2.6500	2.6500	2.5500	2.5500	+8.511%	14	463	+239.216%
2026-05-11	2.3500	2.3500	2.3500	2.3500	-16.071%	1	463	+268.085%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-3.448%	1	463	+208.929%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-6.452%	1	462	+198.276%
2026-04-30	2.6500	3.1000	2.6500	3.1000	+26.531%	11	462	+179.032%
2026-04-29	2.5000	2.5000	2.4500	2.4500	-20.968%	5	452	+253.061%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-11.429%	1	452	+179.032%
2026-04-27	3.4000	3.5000	3.4000	3.5000	+9.375%	7	452	+147.143%
2026-04-24	3.3000	3.3000	3.2000	3.2000	-11.111%	3	448	+170.313%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	448	+140.278%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-2.439%	1	448	+116.250%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-12.766%	2	448	+110.976%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+13.527%	5	448	+84.043%
2026-04-07	4.1100	4.1400	4.1100	4.1400	+11.892%	6	452	+108.937%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-32.727%	2	445	+133.784%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+7.843%	10	445	+57.273%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-31.081%	1	445	+69.608%
2026-03-05	7.4000	7.4000	7.4000	7.4000	-7.500%	1	445	+16.892%
2026-03-04	8.0000	8.0000	8.0000	8.0000	+1.266%	1	445	+8.125%
2026-03-02	8.0000	8.0000	7.9000	7.9000	-7.059%	4	445	+9.494%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-1.163%	1	444	+1.765%
2026-02-26	8.7000	8.7000	8.5000	8.6000	+3.614%	55	444	+0.581%
2026-02-25	8.3000	8.3000	8.3000	8.3000	-8.791%	11	490	+4.217%
2026-02-23	9.1000	9.1000	9.0000	9.1000	+7.059%	29	490	-4.945%
2026-02-20	8.5400	8.5400	8.4000	8.5000	0.000%	17	462	+1.765%
2026-02-19	8.5000	8.5000	8.5000	8.5000	+6.250%	2	457	+1.765%
2026-02-17	8.0000	8.0000	8.0000	8.0000	+6.667%	1	455	+8.125%
2026-02-09	7.5000	7.5000	7.5000	7.5000	-9.639%	2	455	+15.333%
2026-02-04	8.4000	8.4000	8.3000	8.3000	-17.822%	2	455	+4.217%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+6.316%	1	453	-14.356%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+11.372%	2	454	-8.947%
2026-01-22	8.5300	8.5300	8.5300	8.5300	+1.548%	5	453	+1.407%
2026-01-16	8.4000	8.4000	8.4000	8.4000	+5.000%	204	277	+2.976%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-12.088%	1	277	+8.125%
2026-01-12	9.1000	9.1000	9.1000	9.1000	+28.169%	1	277	-4.945%
2026-01-09	7.1000	7.1000	7.1000	7.1000	+1.429%	1	277	+21.831%
2026-01-08	8.4600	8.4600	7.0000	7.0000	-18.320%	2	277	+23.571%
2026-01-07	8.6800	8.6800	8.5500	8.5700	+13.510%	5	277	+0.933%
2026-01-06	7.5500	7.5500	7.5500	7.5500	+15.091%	8	273	+14.570%
2026-01-02	6.5600	6.5600	6.5600	6.5600	-3.529%	1	265	+31.860%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-4.225%	1	264	+27.206%
2025-12-30	7.1000	7.1000	7.1000	7.1000	+14.148%	1	264	+21.831%
2025-11-24	6.2200	6.2200	6.2200	6.2200	+27.459%	2	264	+39.068%
2025-11-18	4.8800	4.8800	4.8800	4.8800	+0.826%	2	264	+77.254%
2025-11-17	4.8400	4.8400	4.8400	4.8400	-6.923%	2	264	+78.719%
2025-11-13	5.2000	5.2000	5.2000	5.2000	+15.556%	4	264	+66.346%
2025-11-11	4.5000	4.5000	4.5000	4.5000	+40.625%	3	263	+92.222%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-17.949%	4	263	+170.313%
2025-11-07	3.9000	3.9000	3.9000	3.9000	-9.302%	2	263	+121.795%
2025-11-06	4.3000	4.3000	4.3000	4.3000	-14.000%	1	263	+101.163%
2025-11-05	5.1000	5.1000	4.4000	5.0000	-1.381%	16	263	+73.000%
2025-11-04	5.0700	5.0700	5.0700	5.0700	-0.977%	20	263	+70.611%
2025-11-03	5.1200	5.1200	5.1200	5.1200	-3.396%	5	243	+68.945%
2025-10-31	5.9000	5.9000	5.3000	5.3000	-49.524%	3	243	+63.208%
2025-10-22	10.6900	10.6900	10.5000	10.5000	+5.000%	5	243	-17.619%
2025-10-21	9.7000	10.0000	9.7000	10.0000	+4.167%	2	242	-13.500%
2025-10-20	9.6000	9.6000	9.6000	9.6000	+14.286%	3	243	-9.896%
2025-10-15	8.4000	8.4000	8.4000	8.4000	+2.439%	2	243	+2.976%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-12.766%	12	243	+5.488%
2025-10-09	9.4000	9.4000	9.4000	9.4000	0.000%	6	240	-7.979%
2025-10-08	9.4000	9.4000	9.4000	9.4000	+8.046%	3	246	-7.979%
2025-10-07	8.7000	8.7000	8.7000	8.7000	-1.136%	3	249	-0.575%
2025-10-06	8.8000	8.8000	8.8000	8.8000	+12.821%	3	249	-1.705%
2025-10-01	8.3000	8.3000	6.8000	7.8000	-13.812%	6	246	+10.897%
2025-09-25	8.5000	9.0500	8.5000	9.0500	-2.688%	5	244	-4.420%
2025-09-24	9.1600	9.3000	9.1600	9.3000	-5.102%	51	243	-6.989%
2025-09-23	9.8000	9.8000	9.8000	9.8000	-2.970%	3	240	-11.735%
2025-09-22	9.2000	10.1000	9.2000	10.1000	+13.483%	8	237	-14.356%
2025-09-19	11.2000	11.2000	8.9000	8.9000	-27.347%	11	239	-2.809%
2025-09-15	12.2500	12.2500	12.2500	12.2500	-1.210%	1	236	-29.388%
2025-09-11	12.4000	12.4000	12.4000	12.4000	-8.487%	10	235	-30.242%
2025-09-09	13.5500	13.5500	13.5500	13.5500	+0.370%	1	225	-36.162%
2025-09-08	14.1100	14.1100	13.4000	13.5000	-10.655%	64	225	-35.926%
2025-09-05	15.1100	15.1100	15.1100	15.1100	+0.733%	1	198	-42.753%
2025-09-04	14.2000	15.0000	14.2000	15.0000	+14.504%	2	198	-42.333%
2025-09-03	13.1000	13.1000	13.1000	13.1000	+13.913%	1	199	-33.969%
2025-08-28	11.5000	11.5000	11.5000	11.5000	-7.482%	1	199	-24.783%
2025-08-26	12.4300	12.4300	12.4300	12.4300	-1.349%	1	199	-30.410%
2025-08-25	13.2000	13.3000	12.6000	12.6000	-17.539%	6	199	-31.349%
2025-08-13	15.2800	15.2800	15.2800	15.2800	+1.867%	1	197	-43.390%
2025-08-12	15.0000	15.0000	15.0000	15.0000	+8.696%	1	198	-42.333%
2025-08-11	13.8000	13.8000	13.8000	13.8000	-3.022%	21	199	-37.319%
2025-08-08	14.2300	14.2300	14.2300	14.2300	+9.546%	1	178	-39.213%
2025-08-04	14.4500	14.4500	12.9900	12.9900	-38.871%	4	177	-33.410%
2025-07-25	21.2500	21.2500	21.2500	21.2500	+10.447%	1	176	-59.294%
2025-07-22	19.2400	19.2400	19.2400	19.2400	+5.022%	2	175	-55.042%
2025-07-21	18.3200	18.3200	18.3200	18.3200	-7.475%	3	177	-52.784%
2025-07-17	19.8000	19.8000	19.8000	19.8000	0.000%	2	180	-56.313%
2025-07-14	19.6300	19.8000	19.6300	19.8000	+5.319%	13	178	-56.313%
2025-07-11	18.8000	18.8000	18.8000	18.8000	-11.737%	1	165	-53.989%
2025-07-10	21.3000	21.3000	21.3000	21.3000	+11.518%	2	165	-59.390%
2025-07-09	19.1000	19.1000	19.1000	19.1000	-5.446%	1	165	-54.712%
2025-06-26	20.2000	20.2000	20.2000	20.2000	-3.810%	5	168	-57.178%
2025-05-22	20.9000	21.1000	20.9000	21.0000	-0.943%	33	163	-58.810%
2025-05-19	21.2000	21.2000	21.2000	21.2000	+8.163%	1	130	-59.198%
2025-05-02	19.4700	19.6000	19.3800	19.6000	+46.816%	22	130	-55.867%
2025-04-30	13.3500	13.3500	13.3500	13.3500	-5.453%	4	138	-35.206%
2025-04-25	14.1200	14.1200	14.1200	14.1200	+16.598%	10	134	-38.739%
2025-04-11	12.1100	12.1100	12.1100	12.1100	+19.901%	2	129	-28.571%
2025-04-08	10.1000	10.1000	10.1000	10.1000	+20.958%	1	129	-14.356%
2025-04-04	8.3500	8.3500	8.3500	8.3500	-48.773%	10	128	+3.593%
2025-03-24	16.3000	16.3000	16.3000	16.3000	+11.644%	1	133	-46.933%
2025-03-17	14.6000	14.6000	14.6000	14.6000	+5.036%	24	134	-40.753%
2025-03-12	13.9000	13.9000	13.9000	13.9000	-47.725%	5	110	-37.770%
2025-02-14	26.5900	26.5900	26.5900	26.5900	+16.725%	2	105	-67.469%
2025-02-13	22.7800	22.7800	22.7800	22.7800	-11.671%	1	105	-62.028%
2025-02-10	25.7900	25.7900	25.7900	25.7900	+1.018%	1	105	-66.460%
2025-02-03	25.5300	25.5300	25.5300	25.5300	+4.631%	38	104	-66.118%
2025-01-16	24.4000	24.4000	24.4000	24.4000	+13.330%	1	93	-64.549%
2025-01-06	21.5300	21.5300	21.5300	21.5300	+2.038%	5	88	-59.824%
2025-01-02	21.1000	21.1000	21.1000	21.1000	-2.088%	2	88	-59.005%
2024-12-23	21.4700	21.5500	21.4700	21.5500	-2.268%	10	88	-59.861%
2024-12-20	22.5500	22.8500	22.0500	22.0500	+5.857%	11	78	-60.771%
2024-12-09	20.8300	20.8300	20.8300	20.8300	+0.144%	30	68	-58.473%
2024-12-05	22.3800	22.6000	20.8000	20.8000	-11.187%	10	38	-58.413%
2024-12-04	23.4200	23.4200	23.4200	23.4200	+21.852%	2	33	-63.066%
2024-11-19	19.2700	19.2700	19.2200	19.2200	+29.865%	40	31	-54.995%
2024-11-06	14.8000	14.8000	14.8000	14.8000	-26.551%	6	11	-41.554%
2024-10-24	20.8000	20.8000	19.7000	20.1500	+25.155%	10	11	-57.072%
2024-10-04	16.1000	16.1000	16.1000	16.1000	+5.643%	2	6	-46.273%
2024-10-02	15.2400	15.2400	15.2400	15.2400	0.000%	5	5	-43.241%