Dark

DOCU20260918P45
DOCU Sep 18 2026 45.00 Put (DOCU260918P00045000)
option OPRA

EOD

Aug 13, 2026

0.3700-32.727%(-0.1800)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.4900	0.3400	0.3700	-32.727%	26	898	0.000%
2026-08-12	0.5300	0.5600	0.5000	0.5500	+25.000%	31	887	-32.727%
2026-08-11	0.5300	0.5300	0.4400	0.4400	-4.348%	28	864	-15.909%
2026-08-10	0.5400	0.5400	0.4500	0.4600	-11.538%	262	864	-19.565%
2026-08-07	0.7500	0.7800	0.5200	0.5200	-29.730%	24	658	-28.846%
2026-08-06	0.9500	1.0100	0.7300	0.7400	-26.733%	5	664	-50.000%
2026-08-05	0.9700	1.0100	0.8400	1.0100	-24.060%	11	661	-63.366%
2026-08-04	1.3300	1.3300	1.3300	1.3300	+3.906%	1	661	-72.180%
2026-08-03	1.0700	1.2800	1.0100	1.2800	-6.569%	127	660	-71.094%
2026-07-31	1.5000	1.5000	1.3700	1.3700	0.000%	2	591	-72.993%
2026-07-30	1.4700	1.4700	1.3700	1.3700	+59.302%	13	590	-72.993%
2026-07-29	0.9200	1.2000	0.8600	0.8600	-23.894%	27	588	-56.977%
2026-07-28	1.4400	1.4400	1.1300	1.1300	-21.528%	7	600	-67.257%
2026-07-27	1.7100	1.7100	1.3800	1.4400	-32.710%	10	602	-74.306%
2026-07-24	2.4600	2.4600	2.1400	2.1400	-37.059%	14	603	-82.710%
2026-07-23	3.1000	3.4000	3.1000	3.4000	+12.211%	5	592	-89.118%
2026-07-22	2.6500	3.1500	2.6500	3.0300	+51.500%	66	592	-87.789%
2026-07-21	1.7400	2.0000	1.7400	2.0000	+9.890%	5	595	-81.500%
2026-07-20	1.9000	1.9000	1.8200	1.8200	+7.059%	7	593	-79.670%
2026-07-17	1.7000	1.7000	1.7000	1.7000	+3.030%	1	587	-78.235%
2026-07-16	1.9100	1.9100	1.6000	1.6500	-23.256%	114	587	-77.576%
2026-07-15	2.2000	2.3500	2.1400	2.1500	-17.625%	14	522	-82.791%
2026-07-14	2.8100	2.8100	2.4500	2.6100	+10.127%	23	529	-85.824%
2026-07-13	2.3100	2.3700	2.3100	2.3700	-12.868%	4	526	-84.388%
2026-07-10	2.7200	2.7200	2.7200	2.7200	-2.857%	1	526	-86.397%
2026-07-09	3.0800	3.0800	2.8000	2.8000	-16.418%	8	525	-86.786%
2026-07-08	3.6500	3.7000	3.3500	3.3500	+10.927%	31	528	-88.955%
2026-07-07	3.3800	3.4500	2.9400	3.0200	-23.544%	10	528	-87.748%
2026-07-02	4.1000	4.1000	3.9500	3.9500	-2.469%	38	520	-90.633%
2026-07-01	4.4200	4.4200	4.0500	4.0500	-15.625%	5	520	-90.864%
2026-06-30	4.7000	4.8000	4.7000	4.8000	+15.663%	3	516	-92.292%
2026-06-29	4.1500	4.1500	4.1500	4.1500	-17.822%	1	514	-91.084%
2026-06-26	5.4000	5.4000	5.0500	5.0500	-16.252%	2	514	-92.673%
2026-06-24	6.0300	6.0300	6.0300	6.0300	+3.077%	2	512	-93.864%
2026-06-22	5.5000	5.8500	5.5000	5.8500	+12.500%	5	512	-93.675%
2026-06-17	5.5500	5.5500	5.2000	5.2000	+5.051%	3	513	-92.885%
2026-06-16	4.9900	5.3300	4.9500	4.9500	-5.534%	53	513	-92.525%
2026-06-12	5.3000	5.7000	4.9000	5.2400	+3.557%	22	462	-92.939%
2026-06-11	5.2800	5.3900	5.0600	5.0600	+3.265%	51	457	-92.688%
2026-06-10	5.0500	5.0500	4.9000	4.9000	-6.489%	16	439	-92.449%
2026-06-09	5.0000	5.4800	4.8000	5.2400	+10.316%	13	443	-92.939%
2026-06-08	4.4900	4.8700	4.4900	4.7500	+3.261%	184	448	-92.211%
2026-06-05	4.0000	4.6000	4.0000	4.6000	+17.048%	26	343	-91.957%
2026-06-04	3.3300	3.9300	3.3300	3.9300	+5.362%	91	321	-90.585%
2026-06-03	3.7300	3.7300	3.7300	3.7300	+9.706%	1	253	-90.080%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+16.438%	1	253	-89.118%
2026-06-01	2.9200	2.9200	2.9200	2.9200	-14.869%	1	252	-87.329%
2026-05-29	3.4300	3.4300	3.4300	3.4300	-22.045%	1	252	-89.213%
2026-05-26	4.3500	4.4000	4.3500	4.4000	+7.317%	14	253	-91.591%
2026-05-22	4.1000	4.1000	4.1000	4.1000	-7.449%	8	253	-90.976%
2026-05-19	4.0500	4.4300	4.0500	4.4300	-2.637%	3	253	-91.648%
2026-05-18	4.6500	4.6500	4.5500	4.5500	-22.881%	5	252	-91.868%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-0.338%	2	252	-93.729%
2026-05-12	5.6500	5.9200	5.6500	5.9200	+3.860%	4	251	-93.750%
2026-05-11	5.5000	5.7000	5.5000	5.7000	+9.615%	2	251	-93.509%
2026-05-08	5.2500	5.2500	5.2000	5.2000	+6.122%	2	252	-92.885%
2026-05-07	4.9000	4.9100	4.8500	4.9000	-6.667%	4	254	-92.449%
2026-05-06	5.2000	5.2500	5.2000	5.2500	+7.143%	4	255	-92.952%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-1.010%	20	256	-92.449%
2026-05-04	4.9900	4.9900	4.9500	4.9500	-2.367%	5	256	-92.525%
2026-05-01	5.0700	5.0700	5.0700	5.0700	-11.826%	3	257	-92.702%
2026-04-30	5.7500	5.7500	5.7500	5.7500	-4.167%	2	257	-93.565%
2026-04-28	6.0000	6.0500	6.0000	6.0000	+0.334%	235	255	-93.833%
2026-04-27	5.9000	5.9800	5.9000	5.9800	-1.967%	4	341	-93.813%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+15.094%	1	338	-93.934%
2026-04-22	5.3000	5.3000	5.3000	5.3000	+1.727%	6	337	-93.019%
2026-04-21	5.0300	5.2100	5.0300	5.2100	-6.126%	6	338	-92.898%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-6.723%	1	338	-93.333%
2026-04-17	5.6500	5.9500	5.6000	5.9500	-2.459%	4	337	-93.782%
2026-04-15	5.8000	6.1000	5.8000	6.1000	-10.294%	3	337	-93.934%
2026-04-13	6.8000	6.8000	6.8000	6.8000	+4.455%	1	340	-94.559%
2026-04-10	6.5100	6.5100	6.5100	6.5100	-3.556%	1	339	-94.316%
2026-04-09	6.8000	6.8000	6.7500	6.7500	+21.622%	5	339	-94.519%
2026-04-07	5.5500	5.5500	5.5500	5.5500	+3.160%	1	339	-93.333%
2026-04-02	5.3800	5.3800	5.3800	5.3800	-11.367%	1	339	-93.123%
2026-04-01	6.0700	6.0700	6.0700	6.0700	+2.881%	1	339	-93.904%
2026-03-31	5.8500	5.9000	5.8500	5.9000	-1.173%	7	339	-93.729%
2026-03-26	5.9700	5.9700	5.9700	5.9700	+3.646%	2	338	-93.802%
2026-03-20	5.7600	5.7600	5.7600	5.7600	+2.857%	2	340	-93.576%
2026-03-18	5.7200	5.7200	5.6000	5.6000	-8.347%	2	338	-93.393%
2026-03-17	6.1100	6.1100	6.1100	6.1100	-3.780%	2	337	-93.944%
2026-03-16	6.3500	6.3500	6.3500	6.3500	+4.959%	4	335	-94.173%
2026-03-13	6.0500	6.0500	6.0500	6.0500	0.000%	1	335	-93.884%
2026-03-11	5.9500	6.0500	5.9500	6.0500	-7.351%	8	335	-93.884%
2026-03-06	6.5300	6.5300	6.5300	6.5300	-4.672%	5	330	-94.334%
2026-03-04	6.8500	6.8500	6.8500	6.8500	-2.143%	2	330	-94.599%
2026-03-03	7.9000	7.9000	7.0000	7.0000	-8.497%	33	330	-94.714%
2026-03-02	7.7800	7.7800	7.6500	7.6500	+2.685%	32	325	-95.163%
2026-02-26	7.4500	7.4500	7.4500	7.4500	-17.680%	1	356	-95.034%
2026-02-25	9.3000	9.3500	9.0500	9.0500	+4.143%	16	334	-95.912%
2026-02-24	8.5000	8.6900	8.5000	8.6900	-6.054%	12	334	-95.742%
2026-02-23	9.5600	9.5600	9.2500	9.2500	+22.517%	4	323	-96.000%
2026-02-20	7.5000	7.5500	7.3500	7.5500	-3.205%	10	321	-95.099%
2026-02-19	7.8000	7.8000	7.8000	7.8000	-2.500%	4	311	-95.256%
2026-02-13	8.0000	8.0000	7.7500	8.0000	-5.325%	105	360	-95.375%
2026-02-12	7.6800	8.5000	7.6800	8.4500	+26.119%	11	360	-95.621%
2026-02-06	6.8000	6.8000	6.7000	6.7000	-4.558%	10	360	-94.478%
2026-02-05	6.5500	7.0200	6.5500	7.0200	+7.176%	8	352	-94.729%
2026-02-04	7.0500	7.0500	6.5500	6.5500	-5.483%	5	352	-94.351%
2026-02-03	5.5000	6.9300	5.5000	6.9300	+67.391%	6	351	-94.661%
2026-01-29	4.2500	4.2500	4.1400	4.1400	+39.394%	182	348	-91.063%
2026-01-26	2.9700	2.9700	2.9700	2.9700	-5.112%	6	447	-87.542%
2026-01-21	3.1300	3.1300	3.1300	3.1300	+7.931%	5	450	-88.179%
2026-01-16	2.9000	2.9000	2.9000	2.9000	-21.409%	269	176	-87.241%
2026-01-13	3.6900	3.6900	3.6900	3.6900	+139.610%	3	176	-89.973%
2026-01-07	1.5700	1.5700	1.5400	1.5400	-22.613%	3	173	-75.974%
2026-01-06	1.9900	1.9900	1.9900	1.9900	+35.374%	5	176	-81.407%
2025-12-30	1.4700	1.4700	1.4700	1.4700	-3.922%	1	171	-74.830%
2025-12-24	1.5300	1.5300	1.5300	1.5300	-15.000%	1	170	-75.817%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-11.765%	1	170	-79.444%
2025-12-11	1.9200	2.0400	1.9200	2.0400	-2.857%	101	171	-81.863%
2025-12-10	2.1100	2.1100	2.1000	2.1000	-17.323%	51	198	-82.381%
2025-12-05	2.4000	2.5800	2.4000	2.5400	+15.982%	141	247	-85.433%
2025-12-04	2.1700	2.1900	2.1700	2.1900	-8.750%	102	110	-83.105%
2025-11-28	2.4000	2.4000	2.4000	2.4000	-7.692%	3	14	-84.583%
2025-11-13	2.6000	2.6000	2.6000	2.6000	-0.383%	3	17	-85.769%
2025-10-13	2.4700	2.6100	2.4700	2.6100	+7.407%	4	14	-85.824%
2025-10-08	2.3200	2.4600	2.3000	2.4300	-3.571%	20	14	-84.774%
2025-10-02	2.5200	2.5200	2.5200	2.5200	+22.927%	5	14	-85.317%
2025-09-30	1.8000	2.0500	1.8000	2.0500	+61.417%	2	9	-81.951%
2025-09-29	1.2700	1.2700	1.2700	1.2700	-7.971%	2	8	-70.866%
2025-09-09	1.3300	1.3800	1.3300	1.3800	-8.000%	2	8	-73.188%
2025-09-05	1.5000	1.5000	1.5000	1.5000	-22.680%	1	8	-75.333%
2025-08-29	1.9100	1.9400	1.9100	1.9400	-7.177%	2	7	-80.928%
2025-08-27	2.0900	2.0900	2.0900	2.0900	-14.694%	1	7	-82.297%
2025-08-11	2.3800	2.4500	2.3800	2.4500	+6.522%	2	8	-84.898%
2025-08-07	2.3800	2.3800	2.3000	2.3000	+18.557%	2	8	-83.913%
2025-08-06	1.8700	1.9400	1.8700	1.9400	-6.731%	2	6	-80.928%
2025-08-01	2.0300	2.0800	2.0300	2.0800	+29.193%	2	7	-82.212%
2025-07-23	1.5800	1.6100	1.5800	1.6100	-21.078%	3	7	-77.019%
2025-06-27	2.0300	2.0400	2.0300	2.0400	-8.108%	2	8	-81.863%
2025-06-25	2.2000	2.2500	2.1900	2.2200	-5.932%	4	7	-83.333%
2025-06-23	2.3000	2.3600	2.3000	2.3600	-3.673%	2	6	-84.322%
2025-06-20	2.3300	2.4500	2.3300	2.4500	+1.240%	4	6	-84.898%
2025-06-18	2.3300	2.4500	2.3300	2.4200	+2.110%	8	4	-84.711%
2025-06-16	2.3000	2.4000	2.3000	2.3700	+0.851%	6	4	-84.388%
2025-06-11	2.3500	2.4500	2.3500	2.3500	+39.881%	6	3	-84.255%
2025-06-05	1.5900	1.6900	1.5900	1.6800	-6.667%	6	0	-77.976%
2025-06-04	1.7000	1.8000	1.7000	1.8000	-11.765%	2	0	-79.444%
2025-06-02	1.9400	2.0700	1.9400	2.0400	0.000%	6	0	-81.863%

.dark-mode .yL67zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yL67zm{ color: #333333; background-color: white; border: 2px solid #333333; }DOCU20260918P45DOCU Sep 18 2026 45.00 Put (DOCU260918P00045000)option OPRA

DOCU20260918P45
DOCU Sep 18 2026 45.00 Put (DOCU260918P00045000)
option OPRA