Dark

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

EOD

Aug 13, 2026

11.30+4.340%(+0.47)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.3000	11.3000	11.3000	11.3000	+4.340%	15	961	0.000%
2026-08-12	10.5000	10.8300	10.4000	10.8300	+5.146%	31	973	+4.340%
2026-08-11	10.3000	10.3000	10.2000	10.3000	+4.040%	18	967	+9.709%
2026-08-10	9.9000	9.9000	9.9000	9.9000	+28.571%	1	985	+14.141%
2026-08-07	7.1700	7.7000	7.1700	7.7000	+4.054%	4	986	+46.753%
2026-08-06	7.4000	7.4000	7.4000	7.4000	+4.225%	4	986	+52.703%
2026-08-05	7.2000	7.3000	7.1000	7.1000	-26.425%	62	983	+59.155%
2026-08-04	9.3500	9.9000	9.3500	9.6500	+2.008%	10	972	+17.098%
2026-08-03	8.8000	9.4600	8.8000	9.4600	+26.133%	14	977	+19.450%
2026-07-31	6.1700	8.4000	6.1700	7.5000	+74.419%	141	969	+50.667%
2026-07-30	4.2000	4.3000	4.2000	4.3000	-12.245%	2	1,023	+162.791%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-3.922%	5	1,023	+130.612%
2026-07-28	5.0000	5.2000	5.0000	5.1000	+13.333%	38	1,020	+121.569%
2026-07-27	4.6000	4.6000	4.5000	4.5000	+18.421%	32	1,049	+151.111%
2026-07-24	3.7000	3.8000	3.6000	3.8000	+2.703%	13	1,068	+197.368%
2026-07-23	3.8000	3.8000	3.7000	3.7000	-35.088%	17	1,058	+205.405%
2026-07-20	5.9000	5.9000	5.7000	5.7000	-12.977%	2	1,047	+98.246%
2026-07-16	5.9500	7.0000	5.9500	6.5500	+48.864%	16	1,046	+72.519%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+20.548%	10	1,033	+156.818%
2026-07-02	3.7000	3.7000	3.6500	3.6500	+17.742%	3	1,035	+209.589%
2026-07-01	3.3000	3.3000	3.0000	3.1000	-22.500%	531	1,035	+264.516%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+8.992%	1	1,362	+182.500%
2026-06-23	3.8000	3.8000	3.6700	3.6700	-23.542%	13	1,362	+207.902%
2026-06-18	4.9000	4.9000	4.7000	4.8000	-11.111%	29	861	+135.417%
2026-06-17	5.1000	5.4000	4.9000	5.4000	0.000%	544	861	+109.259%
2026-06-16	5.5000	5.5000	5.4000	5.4000	-6.897%	53	861	+109.259%
2026-06-15	5.9000	5.9000	5.8000	5.8000	-3.333%	13	809	+94.828%
2026-06-12	5.9500	6.0000	5.7000	6.0000	-3.226%	52	796	+88.333%
2026-06-11	5.6000	6.2000	5.6000	6.2000	-10.145%	20	781	+82.258%
2026-06-10	7.1000	7.1000	6.9000	6.9000	-9.211%	11	780	+63.768%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+2.703%	4	769	+48.684%
2026-06-08	7.5000	7.6900	7.0000	7.4000	+42.308%	121	770	+52.703%
2026-06-03	5.2000	5.2000	5.2000	5.2000	-21.450%	9	652	+117.308%
2026-06-01	6.3700	6.6200	6.3700	6.6200	+28.794%	5	652	+70.695%
2026-05-28	5.4000	5.4000	5.1400	5.1400	+9.362%	532	649	+119.844%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-0.844%	1	229	+140.426%
2026-05-26	4.7400	4.7400	4.7400	4.7400	-7.059%	1	229	+138.397%
2026-05-22	4.8000	5.1000	4.8000	5.1000	+13.333%	7	221	+121.569%
2026-05-21	4.8000	4.8000	4.5000	4.5000	-1.099%	11	221	+151.111%
2026-05-20	4.5700	4.6500	4.5500	4.5500	+34.615%	15	221	+148.352%
2026-05-19	3.3800	3.3800	3.3800	3.3800	+40.833%	1	220	+234.320%
2026-05-15	2.4100	2.4100	2.4000	2.4000	+11.628%	2	220	+370.833%
2026-05-13	2.1000	2.1500	2.1000	2.1500	+19.444%	2	220	+425.581%
2026-05-11	1.8000	1.9000	1.8000	1.8000	-5.263%	3	220	+527.778%
2026-05-05	2.0000	2.0000	1.9000	1.9000	0.000%	12	219	+494.737%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+2.703%	2	231	+494.737%
2026-04-29	1.8500	1.8500	1.8500	1.8500	-17.778%	1	231	+510.811%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-16.667%	1	231	+402.222%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-10.000%	1	232	+318.519%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-6.250%	1	232	+276.667%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-3.030%	3	232	+253.125%
2026-04-20	3.0000	3.3000	3.0000	3.3000	-10.082%	11	232	+242.424%
2026-04-09	3.6700	3.6700	3.6700	3.6700	+3.090%	1	236	+207.902%
2026-04-08	3.6500	3.6500	3.5600	3.5600	-42.020%	4	236	+217.416%
2026-03-04	6.1400	6.1400	6.1400	6.1400	-8.358%	7	234	+84.039%
2026-03-02	6.6000	6.7000	6.6000	6.7000	-6.944%	4	234	+68.657%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+4.348%	1	230	+56.944%
2026-02-25	6.9000	6.9000	6.9000	6.9000	-2.128%	8	221	+63.768%
2026-02-20	7.0500	7.0500	7.0500	7.0500	+4.911%	1	221	+60.284%
2026-02-19	6.7200	6.7200	6.7200	6.7200	-3.587%	1	221	+68.155%
2026-02-18	6.9700	6.9700	6.9700	6.9700	+6.412%	1	221	+62.123%
2026-02-17	6.0000	6.5500	6.0000	6.5500	-5.072%	13	222	+72.519%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-12.658%	1	211	+63.768%
2026-01-30	7.9000	7.9000	7.9000	7.9000	-1.250%	5	211	+43.038%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+1.781%	9	211	+41.250%
2026-01-28	7.8300	7.8600	7.8000	7.8600	-0.506%	3	209	+43.766%
2026-01-27	7.3900	7.9000	7.3900	7.9000	-1.250%	2	207	+43.038%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+10.957%	1	206	+41.250%
2026-01-12	7.2100	7.2100	7.2100	7.2100	+18.586%	1	206	+56.727%
2026-01-09	6.0000	6.1800	6.0000	6.0800	+15.152%	4	205	+85.855%
2025-12-19	5.2800	5.2800	5.2800	5.2800	+1.538%	1	202	+114.015%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-5.455%	70	201	+117.308%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+41.026%	2	157	+105.455%
2025-11-17	3.9000	3.9000	3.9000	3.9000	+14.035%	14	155	+189.744%
2025-11-07	3.4200	3.4200	3.4200	3.4200	-10.000%	1	141	+230.409%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-7.317%	1	142	+197.368%
2025-10-31	4.1000	4.1000	4.1000	4.1000	-48.101%	1	142	+175.610%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+11.268%	9	143	+43.038%
2025-10-13	7.1000	7.1000	7.1000	7.1000	+4.412%	1	143	+59.155%
2025-10-10	6.8000	6.8000	6.8000	6.8000	-10.526%	1	142	+66.176%
2025-10-07	7.6000	7.6000	7.6000	7.6000	+1.333%	5	147	+48.684%
2025-10-06	7.7000	7.7000	7.5000	7.5000	-6.250%	3	147	+50.667%
2025-10-02	6.5000	8.0000	6.5000	8.0000	+10.957%	3	147	+41.250%
2025-09-30	7.2100	7.2100	7.2100	7.2100	-9.875%	1	144	+56.727%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-25.234%	10	143	+41.250%
2025-09-11	10.7000	10.7000	10.7000	10.7000	-6.957%	1	134	+5.607%
2025-09-08	12.5000	12.5000	11.5000	11.5000	-8.730%	2	134	-1.739%
2025-09-05	12.6000	12.6000	12.6000	12.6000	+5.882%	1	134	-10.317%
2025-09-03	11.9000	11.9000	11.8000	11.9000	+11.215%	34	133	-5.042%
2025-08-25	11.2500	11.2500	10.7000	10.7000	-20.741%	11	99	+5.607%
2025-08-15	13.4000	13.5000	13.4000	13.5000	+6.299%	34	99	-16.296%
2025-08-14	12.7000	12.7000	12.7000	12.7000	+7.173%	1	67	-11.024%
2025-08-08	11.8500	11.8500	11.8500	11.8500	+11.792%	1	66	-4.641%
2025-08-07	10.6000	10.6000	10.6000	10.6000	-6.028%	2	66	+6.604%
2025-08-06	11.2800	11.2800	11.2800	11.2800	-1.053%	1	66	+0.177%
2025-08-04	11.4000	11.4000	11.4000	11.4000	-16.849%	1	65	-0.877%
2025-07-31	13.7100	13.7100	13.7100	13.7100	-31.244%	1	65	-17.578%
2025-07-29	19.9400	19.9400	19.9400	19.9400	+10.471%	1	65	-43.330%
2025-07-24	18.0500	18.0500	18.0500	18.0500	+9.994%	1	64	-37.396%
2025-07-18	16.4100	16.4100	16.4100	16.4100	+6.558%	1	64	-31.140%
2025-06-20	15.4000	15.4000	15.4000	15.4000	-20.619%	2	63	-26.623%
2025-06-06	19.4000	19.4000	19.4000	19.4000	-5.366%	2	64	-41.753%
2025-05-28	20.5000	20.5000	20.5000	20.5000	+2.757%	2	63	-44.878%
2025-05-27	19.9500	19.9500	19.9500	19.9500	+5.556%	1	63	-43.358%
2025-05-19	18.9000	18.9000	18.9000	18.9000	-2.477%	1	64	-40.212%
2025-05-09	19.3800	19.3800	19.3800	19.3800	+12.023%	2	64	-41.692%
2025-05-06	17.3000	17.3000	17.3000	17.3000	+1.765%	1	64	-34.682%
2025-05-05	16.6500	17.0000	16.6500	17.0000	+3.030%	3	65	-33.529%
2025-05-02	16.5000	16.5000	16.5000	16.5000	+42.857%	2	65	-31.515%
2025-05-01	11.5500	11.5500	11.5500	11.5500	+5.000%	1	64	-2.165%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-1.079%	5	63	+2.727%
2025-04-10	11.1200	11.1200	11.1200	11.1200	+4.413%	1	63	+1.619%
2025-03-28	10.6300	10.6500	10.6300	10.6500	-8.974%	4	64	+6.103%
2025-03-13	11.7000	11.7000	11.7000	11.7000	-6.400%	2	66	-3.419%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-1.961%	5	66	-9.600%
2025-03-10	13.7000	13.7000	12.7500	12.7500	-40.972%	12	66	-11.373%
2025-03-03	21.6000	21.6000	21.6000	21.6000	-8.085%	1	61	-47.685%
2025-02-10	23.3900	23.5000	23.3900	23.5000	+1.600%	2	62	-51.915%
2025-02-03	23.1300	23.1300	23.1300	23.1300	-0.302%	38	61	-51.146%
2025-01-21	23.2000	23.2000	23.2000	23.2000	+4.129%	1	22	-51.293%
2025-01-16	22.0000	22.2800	22.0000	22.2800	+40.126%	6	22	-49.282%
2025-01-13	15.9000	15.9000	15.9000	15.9000	-16.316%	1	16	-28.931%
2024-12-23	19.0000	19.0000	19.0000	19.0000	+4.396%	1	15	-40.526%
2024-12-18	18.2000	18.2000	18.2000	18.2000	-3.037%	1	14	-37.912%
2024-12-13	18.7700	18.7700	18.7700	18.7700	-0.424%	2	14	-39.798%
2024-12-12	18.8500	18.8500	18.8500	18.8500	-6.729%	1	13	-40.053%
2024-12-11	20.2100	20.2100	20.2100	20.2100	+15.486%	1	12	-44.087%
2024-10-18	17.5000	17.5000	17.5000	17.5000	+12.830%	6	11	-35.429%
2024-10-16	15.5100	15.5100	15.5100	15.5100	+16.617%	1	8	-27.144%
2024-10-01	13.3000	13.3000	13.3000	13.3000	-3.693%	5	7	-15.038%
2024-09-26	13.8100	13.8100	13.8100	13.8100	+0.803%	5	7	-18.175%
2024-09-25	13.7000	13.7000	13.7000	13.7000	0.000%	2	2	-17.518%