Dark

DXCM20270115C90
DXCM Jan 15 2027 90.00 Call (DXCM270115C00090000)
option OPRA

EOD

Sep 29, 2026

6.06-6.047%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0600	6.0600	6.0600	6.0600	-6.047%	1	918	0.000%
2026-09-28	6.5000	6.5000	6.3000	6.4500	-10.912%	21	917	-6.047%
2026-09-24	7.2400	7.2400	7.2400	7.2400	-16.782%	2	937	-16.298%
2026-09-22	8.7000	8.7000	8.7000	8.7000	+4.819%	1	935	-30.345%
2026-09-18	8.3000	8.3000	8.3000	8.3000	-1.190%	1	936	-26.988%
2026-09-16	8.0000	8.4000	8.0000	8.4000	+12.000%	2	935	-27.857%
2026-09-15	7.6000	7.6000	7.5000	7.5000	+15.385%	13	936	-19.200%
2026-09-14	6.2000	6.5000	6.2000	6.5000	0.000%	84	930	-6.769%
2026-09-10	6.5000	6.5000	6.5000	6.5000	-22.619%	5	919	-6.769%
2026-09-04	8.4000	8.4000	8.4000	8.4000	-14.110%	2	926	-27.857%
2026-09-02	10.2000	10.2000	9.6800	9.7800	+0.514%	11	926	-38.037%
2026-08-25	9.7000	10.2000	9.7000	9.7300	-10.734%	11	923	-37.718%
2026-08-24	10.8900	10.9000	10.8900	10.9000	+4.808%	2	916	-44.404%
2026-08-20	10.4000	10.4000	10.4000	10.4000	-3.970%	3	916	-41.731%
2026-08-19	10.8300	10.8300	10.8300	10.8300	+10.736%	1	913	-44.044%
2026-08-18	10.6000	10.7500	9.7800	9.7800	+2.623%	60	913	-38.037%
2026-08-17	9.7800	9.7800	9.5000	9.5300	-15.664%	11	962	-36.411%
2026-08-13	11.3000	11.3000	11.3000	11.3000	+4.340%	15	961	-46.372%
2026-08-12	10.5000	10.8300	10.4000	10.8300	+5.146%	31	973	-44.044%
2026-08-11	10.3000	10.3000	10.2000	10.3000	+4.040%	18	967	-41.165%
2026-08-10	9.9000	9.9000	9.9000	9.9000	+28.571%	1	985	-38.788%
2026-08-07	7.1700	7.7000	7.1700	7.7000	+4.054%	4	986	-21.299%
2026-08-06	7.4000	7.4000	7.4000	7.4000	+4.225%	4	986	-18.108%
2026-08-05	7.2000	7.3000	7.1000	7.1000	-26.425%	62	983	-14.648%
2026-08-04	9.3500	9.9000	9.3500	9.6500	+2.008%	10	972	-37.202%
2026-08-03	8.8000	9.4600	8.8000	9.4600	+26.133%	14	977	-35.941%
2026-07-31	6.1700	8.4000	6.1700	7.5000	+74.419%	141	969	-19.200%
2026-07-30	4.2000	4.3000	4.2000	4.3000	-12.245%	2	1,023	+40.930%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-3.922%	5	1,023	+23.673%
2026-07-28	5.0000	5.2000	5.0000	5.1000	+13.333%	38	1,020	+18.824%
2026-07-27	4.6000	4.6000	4.5000	4.5000	+18.421%	32	1,049	+34.667%
2026-07-24	3.7000	3.8000	3.6000	3.8000	+2.703%	13	1,068	+59.474%
2026-07-23	3.8000	3.8000	3.7000	3.7000	-35.088%	17	1,058	+63.784%
2026-07-20	5.9000	5.9000	5.7000	5.7000	-12.977%	2	1,047	+6.316%
2026-07-16	5.9500	7.0000	5.9500	6.5500	+48.864%	16	1,046	-7.481%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+20.548%	10	1,033	+37.727%
2026-07-02	3.7000	3.7000	3.6500	3.6500	+17.742%	3	1,035	+66.027%
2026-07-01	3.3000	3.3000	3.0000	3.1000	-22.500%	531	1,035	+95.484%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+8.992%	1	1,362	+51.500%
2026-06-23	3.8000	3.8000	3.6700	3.6700	-23.542%	13	1,362	+65.123%
2026-06-18	4.9000	4.9000	4.7000	4.8000	-11.111%	29	861	+26.250%
2026-06-17	5.1000	5.4000	4.9000	5.4000	0.000%	544	861	+12.222%
2026-06-16	5.5000	5.5000	5.4000	5.4000	-6.897%	53	861	+12.222%
2026-06-15	5.9000	5.9000	5.8000	5.8000	-3.333%	13	809	+4.483%
2026-06-12	5.9500	6.0000	5.7000	6.0000	-3.226%	52	796	+1.000%
2026-06-11	5.6000	6.2000	5.6000	6.2000	-10.145%	20	781	-2.258%
2026-06-10	7.1000	7.1000	6.9000	6.9000	-9.211%	11	780	-12.174%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+2.703%	4	769	-20.263%
2026-06-08	7.5000	7.6900	7.0000	7.4000	+42.308%	121	770	-18.108%
2026-06-03	5.2000	5.2000	5.2000	5.2000	-21.450%	9	652	+16.538%
2026-06-01	6.3700	6.6200	6.3700	6.6200	+28.794%	5	652	-8.459%
2026-05-28	5.4000	5.4000	5.1400	5.1400	+9.362%	532	649	+17.899%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-0.844%	1	229	+28.936%
2026-05-26	4.7400	4.7400	4.7400	4.7400	-7.059%	1	229	+27.848%
2026-05-22	4.8000	5.1000	4.8000	5.1000	+13.333%	7	221	+18.824%
2026-05-21	4.8000	4.8000	4.5000	4.5000	-1.099%	11	221	+34.667%
2026-05-20	4.5700	4.6500	4.5500	4.5500	+34.615%	15	221	+33.187%
2026-05-19	3.3800	3.3800	3.3800	3.3800	+40.833%	1	220	+79.290%
2026-05-15	2.4100	2.4100	2.4000	2.4000	+11.628%	2	220	+152.500%
2026-05-13	2.1000	2.1500	2.1000	2.1500	+19.444%	2	220	+181.860%
2026-05-11	1.8000	1.9000	1.8000	1.8000	-5.263%	3	220	+236.667%
2026-05-05	2.0000	2.0000	1.9000	1.9000	0.000%	12	219	+218.947%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+2.703%	2	231	+218.947%
2026-04-29	1.8500	1.8500	1.8500	1.8500	-17.778%	1	231	+227.568%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-16.667%	1	231	+169.333%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-10.000%	1	232	+124.444%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-6.250%	1	232	+102.000%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-3.030%	3	232	+89.375%
2026-04-20	3.0000	3.3000	3.0000	3.3000	-10.082%	11	232	+83.636%
2026-04-09	3.6700	3.6700	3.6700	3.6700	+3.090%	1	236	+65.123%
2026-04-08	3.6500	3.6500	3.5600	3.5600	-42.020%	4	236	+70.225%
2026-03-04	6.1400	6.1400	6.1400	6.1400	-8.358%	7	234	-1.303%
2026-03-02	6.6000	6.7000	6.6000	6.7000	-6.944%	4	234	-9.552%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+4.348%	1	230	-15.833%
2026-02-25	6.9000	6.9000	6.9000	6.9000	-2.128%	8	221	-12.174%
2026-02-20	7.0500	7.0500	7.0500	7.0500	+4.911%	1	221	-14.043%
2026-02-19	6.7200	6.7200	6.7200	6.7200	-3.587%	1	221	-9.821%
2026-02-18	6.9700	6.9700	6.9700	6.9700	+6.412%	1	221	-13.056%
2026-02-17	6.0000	6.5500	6.0000	6.5500	-5.072%	13	222	-7.481%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-12.658%	1	211	-12.174%
2026-01-30	7.9000	7.9000	7.9000	7.9000	-1.250%	5	211	-23.291%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+1.781%	9	211	-24.250%
2026-01-28	7.8300	7.8600	7.8000	7.8600	-0.506%	3	209	-22.901%
2026-01-27	7.3900	7.9000	7.3900	7.9000	-1.250%	2	207	-23.291%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+10.957%	1	206	-24.250%
2026-01-12	7.2100	7.2100	7.2100	7.2100	+18.586%	1	206	-15.950%
2026-01-09	6.0000	6.1800	6.0000	6.0800	+15.152%	4	205	-0.329%
2025-12-19	5.2800	5.2800	5.2800	5.2800	+1.538%	1	202	+14.773%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-5.455%	70	201	+16.538%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+41.026%	2	157	+10.182%
2025-11-17	3.9000	3.9000	3.9000	3.9000	+14.035%	14	155	+55.385%
2025-11-07	3.4200	3.4200	3.4200	3.4200	-10.000%	1	141	+77.193%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-7.317%	1	142	+59.474%
2025-10-31	4.1000	4.1000	4.1000	4.1000	-48.101%	1	142	+47.805%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+11.268%	9	143	-23.291%
2025-10-13	7.1000	7.1000	7.1000	7.1000	+4.412%	1	143	-14.648%
2025-10-10	6.8000	6.8000	6.8000	6.8000	-10.526%	1	142	-10.882%
2025-10-07	7.6000	7.6000	7.6000	7.6000	+1.333%	5	147	-20.263%
2025-10-06	7.7000	7.7000	7.5000	7.5000	-6.250%	3	147	-19.200%
2025-10-02	6.5000	8.0000	6.5000	8.0000	+10.957%	3	147	-24.250%
2025-09-30	7.2100	7.2100	7.2100	7.2100	-9.875%	1	144	-15.950%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-25.234%	10	143	-24.250%
2025-09-11	10.7000	10.7000	10.7000	10.7000	-6.957%	1	134	-43.364%
2025-09-08	12.5000	12.5000	11.5000	11.5000	-8.730%	2	134	-47.304%
2025-09-05	12.6000	12.6000	12.6000	12.6000	+5.882%	1	134	-51.905%
2025-09-03	11.9000	11.9000	11.8000	11.9000	+11.215%	34	133	-49.076%
2025-08-25	11.2500	11.2500	10.7000	10.7000	-20.741%	11	99	-43.364%
2025-08-15	13.4000	13.5000	13.4000	13.5000	+6.299%	34	99	-55.111%
2025-08-14	12.7000	12.7000	12.7000	12.7000	+7.173%	1	67	-52.283%
2025-08-08	11.8500	11.8500	11.8500	11.8500	+11.792%	1	66	-48.861%
2025-08-07	10.6000	10.6000	10.6000	10.6000	-6.028%	2	66	-42.830%
2025-08-06	11.2800	11.2800	11.2800	11.2800	-1.053%	1	66	-46.277%
2025-08-04	11.4000	11.4000	11.4000	11.4000	-16.849%	1	65	-46.842%
2025-07-31	13.7100	13.7100	13.7100	13.7100	-31.244%	1	65	-55.799%
2025-07-29	19.9400	19.9400	19.9400	19.9400	+10.471%	1	65	-69.609%
2025-07-24	18.0500	18.0500	18.0500	18.0500	+9.994%	1	64	-66.427%
2025-07-18	16.4100	16.4100	16.4100	16.4100	+6.558%	1	64	-63.071%
2025-06-20	15.4000	15.4000	15.4000	15.4000	-20.619%	2	63	-60.649%
2025-06-06	19.4000	19.4000	19.4000	19.4000	-5.366%	2	64	-68.763%
2025-05-28	20.5000	20.5000	20.5000	20.5000	+2.757%	2	63	-70.439%
2025-05-27	19.9500	19.9500	19.9500	19.9500	+5.556%	1	63	-69.624%
2025-05-19	18.9000	18.9000	18.9000	18.9000	-2.477%	1	64	-67.937%
2025-05-09	19.3800	19.3800	19.3800	19.3800	+12.023%	2	64	-68.731%
2025-05-06	17.3000	17.3000	17.3000	17.3000	+1.765%	1	64	-64.971%
2025-05-05	16.6500	17.0000	16.6500	17.0000	+3.030%	3	65	-64.353%
2025-05-02	16.5000	16.5000	16.5000	16.5000	+42.857%	2	65	-63.273%
2025-05-01	11.5500	11.5500	11.5500	11.5500	+5.000%	1	64	-47.532%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-1.079%	5	63	-44.909%
2025-04-10	11.1200	11.1200	11.1200	11.1200	+4.413%	1	63	-45.504%
2025-03-28	10.6300	10.6500	10.6300	10.6500	-8.974%	4	64	-43.099%
2025-03-13	11.7000	11.7000	11.7000	11.7000	-6.400%	2	66	-48.205%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-1.961%	5	66	-51.520%
2025-03-10	13.7000	13.7000	12.7500	12.7500	-40.972%	12	66	-52.471%
2025-03-03	21.6000	21.6000	21.6000	21.6000	-8.085%	1	61	-71.944%
2025-02-10	23.3900	23.5000	23.3900	23.5000	+1.600%	2	62	-74.213%
2025-02-03	23.1300	23.1300	23.1300	23.1300	-0.302%	38	61	-73.800%
2025-01-21	23.2000	23.2000	23.2000	23.2000	+4.129%	1	22	-73.879%
2025-01-16	22.0000	22.2800	22.0000	22.2800	+40.126%	6	22	-72.801%
2025-01-13	15.9000	15.9000	15.9000	15.9000	-16.316%	1	16	-61.887%
2024-12-23	19.0000	19.0000	19.0000	19.0000	+4.396%	1	15	-68.105%
2024-12-18	18.2000	18.2000	18.2000	18.2000	-3.037%	1	14	-66.703%
2024-12-13	18.7700	18.7700	18.7700	18.7700	-0.424%	2	14	-67.714%
2024-12-12	18.8500	18.8500	18.8500	18.8500	-6.729%	1	13	-67.851%
2024-12-11	20.2100	20.2100	20.2100	20.2100	+15.486%	1	12	-70.015%
2024-10-18	17.5000	17.5000	17.5000	17.5000	+12.830%	6	11	-65.371%
2024-10-16	15.5100	15.5100	15.5100	15.5100	+16.617%	1	8	-60.928%
2024-10-01	13.3000	13.3000	13.3000	13.3000	-3.693%	5	7	-54.436%
2024-09-26	13.8100	13.8100	13.8100	13.8100	+0.803%	5	7	-56.119%
2024-09-25	13.7000	13.7000	13.7000	13.7000	0.000%	2	2	-55.766%