Dark

DXCM20270115C95
DXCM Jan 15 2027 95.00 Call (DXCM270115C00095000)
option OPRA

EOD

Sep 28, 2026

4.70-4.082%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.7500	4.7500	4.5300	4.7000	-4.082%	5	820	0.000%
2026-09-25	4.9000	4.9000	4.9000	4.9000	-7.547%	1	820	-4.082%
2026-09-24	5.5000	5.5000	5.3000	5.3000	-19.697%	2	821	-11.321%
2026-09-22	6.6000	6.6000	6.6000	6.6000	+1.538%	1	821	-28.788%
2026-09-18	6.5000	6.5000	6.5000	6.5000	+4.839%	1	821	-27.692%
2026-09-16	6.6000	6.6000	6.2000	6.2000	+29.167%	3	821	-24.194%
2026-09-15	4.8000	4.8000	4.8000	4.8000	+4.348%	26	820	-2.083%
2026-09-14	4.6000	4.6000	4.6000	4.6000	-6.883%	1	846	+2.174%
2026-09-11	4.9400	4.9400	4.9400	4.9400	+2.490%	2	845	-4.858%
2026-09-09	4.9000	4.9000	4.8200	4.8200	-35.648%	51	845	-2.490%
2026-09-02	7.6400	7.6400	7.4300	7.4900	-2.727%	10	845	-37.250%
2026-08-28	7.7000	7.7000	7.7000	7.7000	+9.220%	2	845	-38.961%
2026-08-26	7.1600	7.1600	7.0500	7.0500	-18.308%	2	845	-33.333%
2026-08-21	8.5000	8.6300	8.5000	8.6300	+15.067%	5	845	-45.539%
2026-08-19	7.5000	7.5000	7.5000	7.5000	-14.869%	3	845	-37.333%
2026-08-14	8.8100	8.8100	8.8100	8.8100	-2.111%	10	845	-46.652%
2026-08-13	9.0000	9.0000	9.0000	9.0000	+1.124%	20	845	-47.778%
2026-08-12	8.9000	8.9000	8.9000	8.9000	+7.229%	2	846	-47.191%
2026-08-11	8.3000	8.3000	8.3000	8.3000	+7.792%	1	848	-43.373%
2026-08-10	6.3000	7.7000	6.3000	7.7000	+37.500%	4	849	-38.961%
2026-08-05	5.8000	5.8000	5.6000	5.6000	-22.652%	95	847	-16.071%
2026-08-03	7.2400	7.2400	7.2400	7.2400	+28.597%	2	815	-35.083%
2026-07-31	5.6300	5.6300	5.6300	5.6300	+75.938%	5	815	-16.519%
2026-07-30	3.3000	3.4000	3.2000	3.2000	-17.949%	9	815	+46.875%
2026-07-28	3.7400	3.9000	3.7400	3.9000	+34.483%	24	806	+20.513%
2026-07-23	2.9500	2.9500	2.9000	2.9000	-29.268%	266	802	+62.069%
2026-07-21	4.1000	4.1000	4.1000	4.1000	-13.866%	1	537	+14.634%
2026-07-17	4.7600	4.7600	4.7600	4.7600	-4.800%	1	538	-1.261%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+31.579%	1	538	-6.000%
2026-07-14	3.7000	3.8000	3.7000	3.8000	+22.581%	8	538	+23.684%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-10.145%	23	537	+51.613%
2026-07-08	3.4500	3.4500	3.4500	3.4500	+43.750%	10	560	+36.232%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-2.041%	1	552	+95.833%
2026-06-30	2.4500	2.4500	2.4500	2.4500	-16.949%	1	551	+91.837%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+9.259%	5	550	+59.322%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-37.209%	1	550	+74.074%
2026-06-16	4.3000	4.3000	4.3000	4.3000	+2.381%	4	551	+9.302%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-13.043%	2	547	+11.905%
2026-06-12	5.1000	5.1000	4.8300	4.8300	-15.263%	6	549	-2.692%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-5.000%	1	549	-17.544%
2026-06-08	6.0000	6.0000	6.0000	6.0000	+30.435%	1	548	-21.667%
2026-06-05	4.8000	4.8000	4.6000	4.6000	+6.977%	4	548	+2.174%
2026-06-03	4.3000	4.3000	4.3000	4.3000	-2.273%	1	549	+9.302%
2026-05-29	4.4000	4.4000	4.4000	4.4000	+4.762%	2	550	+6.818%
2026-05-28	4.1800	4.2000	4.1800	4.2000	+6.329%	24	550	+11.905%
2026-05-26	3.5000	3.9500	3.5000	3.9500	+3.947%	12	526	+18.987%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+2.703%	1	526	+23.684%
2026-05-21	3.6500	3.7000	3.6500	3.7000	+12.121%	16	524	+27.027%
2026-05-20	3.0000	3.3000	3.0000	3.3000	+26.923%	2	524	+42.424%
2026-05-19	2.4000	2.6000	2.4000	2.6000	+23.810%	7	516	+80.769%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+20.000%	1	516	+123.810%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+52.174%	2	516	+168.571%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-17.857%	1	518	+308.696%
2026-05-11	1.5000	1.5000	1.4000	1.4000	-12.500%	5	518	+235.714%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-11.111%	5	517	+193.750%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-14.286%	1	517	+161.111%
2026-04-27	2.1000	2.1000	2.1000	2.1000	+7.143%	2	517	+123.810%
2026-04-24	1.9600	1.9600	1.9600	1.9600	-6.667%	1	515	+139.796%
2026-04-16	2.1000	2.1000	2.1000	2.1000	-26.056%	1	515	+123.810%
2026-04-09	2.8400	2.8400	2.8400	2.8400	+19.831%	1	514	+65.493%
2026-03-30	2.3700	2.3700	2.3700	2.3700	-58.783%	3	514	+98.312%
2026-02-20	5.7500	5.7500	5.7500	5.7500	+2.496%	1	514	-18.261%
2026-02-18	5.6100	5.6100	5.6100	5.6100	+15.195%	5	514	-16.221%
2026-02-09	4.8700	4.8700	4.8700	4.8700	-18.151%	1	514	-3.491%
2026-01-23	5.9500	5.9500	5.9500	5.9500	-12.500%	5	514	-21.008%
2026-01-22	6.8000	6.8000	6.8000	6.8000	+13.333%	1	514	-30.882%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+10.092%	1	514	-21.667%
2026-01-16	5.4500	5.4500	5.4500	5.4500	+10.998%	1	514	-13.761%
2026-01-14	4.9100	4.9100	4.9100	4.9100	-10.727%	1	514	-4.277%
2025-12-11	5.5000	5.5000	5.5000	5.5000	-31.250%	1	514	-14.545%
2025-10-24	8.0000	8.0000	8.0000	8.0000	+25.000%	1	514	-41.250%
2025-10-17	6.3000	6.4000	6.3000	6.4000	0.000%	5	513	-26.563%
2025-09-19	7.5500	7.5500	6.4000	6.4000	-22.330%	42	518	-26.563%
2025-09-18	7.7500	8.3200	7.7500	8.2400	-6.893%	143	488	-42.961%
2025-09-15	8.8500	8.8500	8.8500	8.8500	-12.376%	1	417	-46.893%
2025-09-09	10.0000	10.1000	10.0000	10.1000	+12.098%	14	418	-53.465%
2025-09-03	9.0100	9.0100	9.0100	9.0100	+8.554%	10	415	-47.836%
2025-09-02	8.3800	8.8000	8.2200	8.3000	-8.891%	155	425	-43.373%
2025-08-27	9.1100	9.1100	9.1100	9.1100	-1.514%	1	359	-48.408%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-21.610%	150	359	-49.189%
2025-08-22	11.8000	11.8100	11.8000	11.8000	+13.462%	45	209	-60.169%
2025-08-12	10.4500	10.6000	10.3400	10.4000	+2.970%	64	164	-54.808%
2025-08-11	10.3000	10.5000	10.1000	10.1000	+5.318%	204	120	-53.465%
2025-08-04	9.5900	9.5900	9.5900	9.5900	-35.334%	1	24	-50.991%
2025-07-17	14.8300	14.8300	14.8300	14.8300	+0.203%	10	24	-68.307%
2025-07-09	14.8000	14.8000	14.8000	14.8000	+1.231%	7	14	-68.243%
2025-07-01	14.4500	14.6200	14.4500	14.6200	+4.429%	4	14	-67.852%
2025-06-18	14.0000	14.0000	14.0000	14.0000	-7.100%	2	15	-66.429%
2025-05-02	15.0700	15.0700	15.0700	15.0700	+45.183%	10	15	-68.812%
2025-05-01	10.3800	10.3800	10.3800	10.3800	-1.331%	4	10	-54.721%
2025-03-11	10.5200	10.5200	10.5200	10.5200	-48.254%	4	6	-55.323%
2025-01-21	20.3300	20.3300	20.3300	20.3300	+23.963%	1	2	-76.881%
2024-12-17	16.4000	16.4000	16.4000	16.4000	+15.493%	1	2	-71.341%
2024-09-19	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	-66.901%