DOCU261218C00050000
DOCU Dec 18 2026 50.00 Call
optionOPRA
EODOct 2, 2026
20.09USD-3.274%(-0.68)13Vol217OI
DOCU261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.4300 | 20.5000 | 20.0900 | 20.0900 | -3.274% | 13 | 217 | 0.000% |
| 2026-09-24 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +2.619% | 1 | 218 | -3.274% |
| 2026-09-23 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +10.120% | 2 | 220 | -0.741% |
| 2026-09-22 | 18.4000 | 18.4000 | 18.3800 | 18.3800 | -9.414% | 2 | 219 | +9.304% |
| 2026-09-21 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -9.420% | 6 | 219 | -0.986% |
| 2026-09-16 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -8.084% | 1 | 219 | -10.312% |
| 2026-09-15 | 20.9000 | 25.0900 | 20.9000 | 24.3700 | +20.049% | 13 | 218 | -17.563% |
| 2026-09-14 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +11.969% | 1 | 217 | -1.034% |
| 2026-09-11 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +3.070% | 1 | 217 | +10.811% |
| 2026-09-10 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +7.584% | 1 | 218 | +14.213% |
| 2026-09-09 | 16.7500 | 16.8000 | 16.3500 | 16.3500 | -2.679% | 82 | 138 | +22.875% |
| 2026-09-08 | 17.8300 | 17.8300 | 16.8000 | 16.8000 | -13.625% | 3 | 141 | +19.583% |
| 2026-09-04 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +2.100% | 5 | 144 | +3.290% |
| 2026-09-03 | 19.7000 | 19.7000 | 19.0500 | 19.0500 | +2.419% | 3 | 143 | +5.459% |
| 2026-08-31 | 18.0900 | 18.6000 | 18.0900 | 18.6000 | +20.779% | 2 | 144 | +8.011% |
| 2026-08-25 | 13.8300 | 15.4000 | 13.8300 | 15.4000 | -1.282% | 8 | 144 | +30.455% |
| 2026-08-24 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.386% | 1 | 144 | +28.782% |
| 2026-08-21 | 15.4900 | 15.5400 | 15.4900 | 15.5400 | +3.600% | 105 | 168 | +29.279% |
| 2026-08-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.575% | 1 | 168 | +33.933% |
| 2026-08-14 | 17.1800 | 17.1800 | 15.2400 | 15.2400 | -8.797% | 3 | 170 | +31.824% |
| 2026-08-13 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | +39.134% | 1 | 170 | +20.227% |
| 2026-08-12 | 12.7500 | 12.7500 | 12.0100 | 12.0100 | -15.423% | 2 | 171 | +67.277% |
| 2026-08-11 | 14.3200 | 14.3200 | 14.0500 | 14.2000 | +1.429% | 18 | 186 | +41.479% |
| 2026-08-10 | 14.1500 | 14.1500 | 14.0000 | 14.0000 | -1.478% | 6 | 186 | +43.500% |
| 2026-08-07 | 14.0300 | 14.2100 | 14.0000 | 14.2100 | +26.199% | 3 | 186 | +41.379% |
| 2026-08-04 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -4.007% | 1 | 186 | +78.419% |
| 2026-08-03 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +8.111% | 100 | 94 | +71.270% |
| 2026-07-31 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -15.695% | 3 | 94 | +85.161% |
| 2026-07-29 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +11.719% | 1 | 94 | +56.099% |
| 2026-07-28 | 11.3500 | 11.5200 | 11.3500 | 11.5200 | +59.116% | 5 | 94 | +74.392% |
| 2026-07-24 | 7.3500 | 7.4000 | 7.2400 | 7.2400 | +23.549% | 3 | 91 | +177.486% |
| 2026-07-23 | 6.6800 | 6.6800 | 5.8600 | 5.8600 | -28.710% | 4 | 89 | +242.833% |
| 2026-07-21 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -9.868% | 1 | 89 | +144.404% |
| 2026-07-17 | 9.0100 | 9.5300 | 9.0100 | 9.1200 | +9.880% | 3 | 87 | +120.285% |
| 2026-07-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 2 | 87 | +142.048% |
| 2026-07-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.290% | 1 | 88 | +151.125% |
| 2026-07-10 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +6.087% | 1 | 88 | +174.454% |
| 2026-07-09 | 7.0600 | 7.0700 | 6.8500 | 6.9000 | +10.400% | 19 | 81 | +191.159% |
| 2026-07-08 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -12.219% | 8 | 81 | +221.440% |
| 2026-07-07 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +19.064% | 1 | 81 | +182.163% |
| 2026-07-01 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +17.255% | 5 | 76 | +235.953% |
| 2026-06-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.304% | 1 | 75 | +293.922% |
| 2026-06-29 | 5.7700 | 5.7700 | 5.7500 | 5.7500 | +9.524% | 4 | 73 | +249.391% |
| 2026-06-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +9.375% | 1 | 73 | +282.667% |
| 2026-06-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.430% | 10 | 63 | +318.542% |
| 2026-06-22 | 4.9000 | 4.9000 | 4.5100 | 4.5100 | -17.248% | 3 | 61 | +345.455% |
| 2026-06-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.220% | 1 | 62 | +268.624% |
| 2026-06-15 | 6.1500 | 6.1500 | 5.2500 | 5.2800 | -4.865% | 31 | 64 | +280.492% |
| 2026-06-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -17.164% | 5 | 69 | +261.982% |
| 2026-06-10 | 6.4400 | 6.7000 | 6.4400 | 6.7000 | +3.077% | 10 | 61 | +199.851% |
| 2026-06-09 | 6.1800 | 6.5000 | 5.7000 | 6.5000 | -11.565% | 15 | 48 | +209.077% |
| 2026-06-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -11.017% | 1 | 48 | +173.333% |
| 2026-06-05 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -28.485% | 1 | 49 | +143.220% |
| 2026-06-04 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.587% | 1 | 49 | +73.939% |
| 2026-06-03 | 11.6000 | 11.6000 | 11.1500 | 11.1500 | -13.566% | 2 | 48 | +80.179% |
| 2026-06-02 | 13.1000 | 13.1000 | 12.9000 | 12.9000 | -7.527% | 16 | 34 | +55.736% |
| 2026-06-01 | 12.9000 | 13.9500 | 12.9000 | 13.9500 | +43.224% | 10 | 35 | +44.014% |
| 2026-05-29 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -0.103% | 1 | 35 | +106.263% |
| 2026-05-28 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | +4.614% | 2 | 35 | +106.051% |
| 2026-05-26 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +0.323% | 9 | 32 | +115.558% |
| 2026-05-22 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +3.799% | 1 | 31 | +116.254% |
| 2026-05-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.666% | 1 | 31 | +124.469% |
| 2026-05-20 | 8.7200 | 9.0100 | 8.7200 | 9.0100 | -1.638% | 8 | 31 | +122.974% |
| 2026-05-18 | 8.4300 | 9.1600 | 8.4300 | 9.1600 | +12.531% | 3 | 32 | +119.323% |
| 2026-05-15 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +19.355% | 1 | 32 | +146.806% |
| 2026-05-12 | 7.0800 | 7.0800 | 6.8200 | 6.8200 | -1.159% | 2 | 30 | +194.575% |
| 2026-05-11 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -22.122% | 8 | 24 | +191.159% |
| 2026-05-04 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +36.308% | 1 | 23 | +126.749% |
| 2026-04-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -24.419% | 1 | 22 | +209.077% |
| 2026-04-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +9.137% | 1 | 22 | +133.605% |
| 2026-04-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +2.205% | 1 | 23 | +154.949% |
| 2026-04-16 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +12.391% | 1 | 23 | +160.571% |
| 2026-04-14 | 7.4000 | 7.4000 | 6.8600 | 6.8600 | +4.733% | 2 | 22 | +192.857% |
| 2026-04-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.299% | 1 | 22 | +206.718% |
| 2026-04-09 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -31.739% | 1 | 22 | +219.904% |
| 2026-04-01 | 7.5500 | 9.2000 | 7.5500 | 9.2000 | -3.967% | 2 | 22 | +118.370% |
| 2026-03-23 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -2.245% | 1 | 21 | +109.708% |
| 2026-03-18 | 10.1000 | 10.1000 | 9.8000 | 9.8000 | +11.364% | 2 | 21 | +105.000% |
| 2026-03-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.525% | 12 | 21 | +128.295% |
| 2026-03-10 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +21.205% | 1 | 16 | +99.702% |
| 2026-02-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 2 | 15 | +142.048% |
| 2026-02-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.439% | 2 | 13 | +151.125% |
| 2026-02-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +11.045% | 1 | 11 | +114.866% |
| 2026-02-06 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +0.238% | 1 | 11 | +138.599% |
| 2026-02-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -45.277% | 4 | 11 | +139.167% |
| 2026-01-23 | 15.2500 | 15.3500 | 15.2500 | 15.3500 | +8.404% | 2 | 11 | +30.879% |
| 2026-01-20 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -10.775% | 1 | 10 | +41.879% |
| 2026-01-16 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -28.706% | 1 | 10 | +26.591% |
| 2025-12-08 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | -19.784% | 4 | 10 | -9.748% |
| 2025-10-06 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +4.875% | 1 | 8 | -27.604% |
| 2025-10-01 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | -21.832% | 1 | 8 | -24.074% |
| 2025-09-08 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -1.884% | 6 | 8 | -40.650% |
| 2025-07-22 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +1.770% | 1 | 6 | -41.768% |
| 2025-06-06 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -19.991% | 2 | 6 | -40.737% |
| 2025-03-21 | 42.5500 | 42.5500 | 42.3700 | 42.3700 | -21.537% | 4 | 5 | -52.584% |
| 2025-01-31 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -7.057% | 4 | 7 | -62.796% |
| 2024-12-06 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | +99.656% | 6 | 7 | -65.422% |
| 2024-10-23 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +8.178% | 1 | 10 | -30.962% |
| 2024-10-10 | 27.4400 | 27.4400 | 26.9000 | 26.9000 | +11.943% | 5 | 10 | -25.316% |
| 2024-10-07 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | +30.244% | 2 | 10 | -16.396% |
| 2024-09-05 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -8.437% | 1 | 8 | +8.889% |
| 2024-08-26 | 20.3000 | 20.3000 | 20.1500 | 20.1500 | +5.497% | 2 | 7 | -0.298% |
| 2024-08-23 | 19.0000 | 19.1000 | 19.0000 | 19.1000 | +24.837% | 6 | 7 | +5.183% |
| 2024-07-09 | 15.3300 | 15.3500 | 15.3000 | 15.3000 | +0.394% | 5 | 5 | +31.307% |
| 2024-06-25 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | 0.000% | 5 | 5 | +31.824% |