DOCU261218C00055000
DOCU Dec 18 2026 55.00 Call
optionOPRA
EODOct 6, 2026
17.00USD+11.549%(+1.76)1Vol526OI
DOCU261218C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +11.549% | 1 | 527 | 0.000% |
| 2026-09-25 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -4.451% | 1 | 526 | +11.549% |
| 2026-09-24 | 16.4800 | 16.4800 | 15.9500 | 15.9500 | -4.204% | 32 | 497 | +6.583% |
| 2026-09-23 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -5.826% | 6 | 500 | +2.102% |
| 2026-09-17 | 17.0500 | 17.6800 | 17.0500 | 17.6800 | -9.658% | 44 | 458 | -3.846% |
| 2026-09-15 | 17.1200 | 20.3600 | 17.1200 | 19.5700 | +16.836% | 20 | 467 | -13.132% |
| 2026-09-14 | 15.3100 | 16.7500 | 15.3100 | 16.7500 | +19.217% | 10 | 470 | +1.493% |
| 2026-09-11 | 14.2200 | 14.2200 | 14.0500 | 14.0500 | -10.109% | 3 | 471 | +20.996% |
| 2026-09-03 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +5.966% | 1 | 470 | +8.765% |
| 2026-08-31 | 14.2000 | 14.7500 | 14.2000 | 14.7500 | +6.884% | 12 | 479 | +15.254% |
| 2026-08-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +7.813% | 2 | 479 | +23.188% |
| 2026-08-27 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | +6.224% | 17 | 479 | +32.812% |
| 2026-08-21 | 12.1500 | 12.1500 | 12.0500 | 12.0500 | -4.968% | 101 | 479 | +41.079% |
| 2026-08-19 | 12.6900 | 12.6900 | 12.6800 | 12.6800 | +14.751% | 4 | 475 | +34.069% |
| 2026-08-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -10.236% | 1 | 474 | +53.846% |
| 2026-08-14 | 13.3500 | 13.3500 | 12.3100 | 12.3100 | -11.439% | 34 | 459 | +38.099% |
| 2026-08-13 | 12.0000 | 13.9000 | 12.0000 | 13.9000 | +24.107% | 4 | 457 | +22.302% |
| 2026-08-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 2 | 455 | +51.786% |
| 2026-08-10 | 10.8100 | 11.2000 | 10.8100 | 11.2000 | -4.355% | 2 | 454 | +51.786% |
| 2026-08-07 | 11.1000 | 11.7100 | 11.0700 | 11.7100 | +9.747% | 102 | 359 | +45.175% |
| 2026-08-05 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +11.146% | 1 | 358 | +59.325% |
| 2026-08-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.564% | 2 | 358 | +77.083% |
| 2026-08-03 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +17.000% | 2 | 357 | +81.624% |
| 2026-07-31 | 8.4300 | 8.4300 | 8.0000 | 8.0000 | -3.614% | 3 | 356 | +112.500% |
| 2026-07-30 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -20.952% | 6 | 350 | +104.819% |
| 2026-07-29 | 9.0500 | 10.5000 | 9.0500 | 10.5000 | +21.247% | 3 | 349 | +61.905% |
| 2026-07-28 | 8.3800 | 8.6600 | 8.3800 | 8.6600 | +9.620% | 13 | 360 | +96.305% |
| 2026-07-27 | 7.6000 | 7.9000 | 7.6000 | 7.9000 | +72.489% | 14 | 368 | +115.190% |
| 2026-07-23 | 4.0500 | 4.5800 | 4.0500 | 4.5800 | -3.579% | 9 | 366 | +271.179% |
| 2026-07-22 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -23.263% | 4 | 368 | +257.895% |
| 2026-07-21 | 6.3300 | 6.3300 | 6.1900 | 6.1900 | -15.205% | 2 | 367 | +174.637% |
| 2026-07-20 | 6.6000 | 7.3000 | 6.6000 | 7.3000 | +4.735% | 3 | 364 | +132.877% |
| 2026-07-17 | 7.5300 | 7.5300 | 6.9700 | 6.9700 | -7.804% | 3 | 361 | +143.902% |
| 2026-07-16 | 7.3700 | 7.5600 | 7.3700 | 7.5600 | +26.000% | 104 | 257 | +124.868% |
| 2026-07-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 9 | 248 | +183.333% |
| 2026-07-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +21.000% | 5 | 243 | +180.992% |
| 2026-07-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 3 | 240 | +240.000% |
| 2026-07-07 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | +39.189% | 3 | 237 | +230.097% |
| 2026-06-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.846% | 6 | 231 | +359.459% |
| 2026-06-25 | 3.0900 | 3.2500 | 3.0900 | 3.2500 | -1.515% | 9 | 224 | +423.077% |
| 2026-06-22 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -13.158% | 3 | 222 | +415.152% |
| 2026-06-18 | 3.4400 | 3.8000 | 3.4400 | 3.8000 | +10.145% | 2 | 223 | +347.368% |
| 2026-06-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -15.441% | 1 | 224 | +392.754% |
| 2026-06-16 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -10.526% | 1 | 224 | +316.667% |
| 2026-06-15 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +7.294% | 1 | 223 | +272.807% |
| 2026-06-12 | 3.9100 | 4.2500 | 3.9100 | 4.2500 | -4.494% | 11 | 213 | +300.000% |
| 2026-06-11 | 4.3000 | 4.5300 | 4.0000 | 4.4500 | -24.704% | 47 | 214 | +282.022% |
| 2026-06-08 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -1.500% | 1 | 214 | +187.648% |
| 2026-06-05 | 6.8200 | 6.8200 | 6.0000 | 6.0000 | -37.238% | 3 | 213 | +183.333% |
| 2026-06-04 | 10.0000 | 10.2800 | 9.5600 | 9.5600 | +6.222% | 27 | 211 | +77.824% |
| 2026-06-03 | 9.9500 | 9.9500 | 9.0000 | 9.0000 | -16.667% | 5 | 210 | +88.889% |
| 2026-06-02 | 10.8000 | 10.9500 | 10.5500 | 10.8000 | +0.652% | 38 | 230 | +57.407% |
| 2026-06-01 | 10.7200 | 10.7300 | 10.7200 | 10.7300 | +20.291% | 2 | 231 | +58.434% |
| 2026-05-29 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +18.933% | 10 | 221 | +90.583% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 1 | 221 | +126.667% |
| 2026-05-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.231% | 1 | 221 | +128.188% |
| 2026-05-19 | 8.0000 | 8.0000 | 7.6200 | 7.6200 | +4.384% | 2 | 222 | +123.097% |
| 2026-05-18 | 7.5500 | 7.5500 | 7.1000 | 7.3000 | +14.062% | 8 | 219 | +132.877% |
| 2026-05-15 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | +23.077% | 11 | 208 | +165.625% |
| 2026-05-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -17.591% | 1 | 208 | +226.923% |
| 2026-05-08 | 6.3000 | 6.3100 | 6.2000 | 6.3100 | -5.821% | 29 | 183 | +169.414% |
| 2026-05-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.349% | 2 | 182 | +153.731% |
| 2026-05-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 1 | 181 | +169.841% |
| 2026-05-01 | 6.6700 | 6.7000 | 6.6700 | 6.7000 | +38.144% | 28 | 184 | +153.731% |
| 2026-04-23 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -28.676% | 13 | 183 | +250.515% |
| 2026-04-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +13.712% | 1 | 182 | +150.000% |
| 2026-04-16 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +6.786% | 1 | 182 | +184.281% |
| 2026-04-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +19.149% | 1 | 182 | +203.571% |
| 2026-04-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -29.323% | 1 | 182 | +261.702% |
| 2026-04-07 | 6.6000 | 6.7000 | 6.6000 | 6.6500 | -2.206% | 158 | 182 | +155.639% |
| 2026-04-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.292% | 1 | 27 | +150.000% |
| 2026-03-20 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -0.966% | 1 | 26 | +136.769% |
| 2026-03-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.209% | 1 | 26 | +134.483% |
| 2026-02-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +7.200% | 3 | 26 | +153.731% |
| 2026-02-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -13.194% | 1 | 23 | +172.000% |
| 2026-02-09 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | -44.444% | 14 | 22 | +136.111% |
| 2026-01-26 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +2.939% | 1 | 19 | +31.173% |
| 2026-01-16 | 12.5200 | 12.6000 | 12.5200 | 12.5900 | -32.566% | 4 | 16 | +35.028% |
| 2026-01-07 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +8.232% | 1 | 16 | -8.945% |
| 2026-01-05 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -20.908% | 1 | 16 | -1.449% |
| 2025-12-11 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | +9.050% | 1 | 16 | -22.054% |
| 2025-12-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -34.102% | 1 | 17 | -15.000% |
| 2025-09-08 | 29.6800 | 30.3500 | 29.6800 | 30.3500 | -2.412% | 4 | 16 | -43.987% |
| 2025-09-05 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +28.512% | 1 | 16 | -45.338% |
| 2025-08-13 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -24.375% | 1 | 16 | -29.752% |
| 2025-07-09 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -43.958% | 1 | 16 | -46.875% |
| 2024-12-09 | 57.1000 | 57.1000 | 57.1000 | 57.1000 | +62.817% | 1 | 17 | -70.228% |
| 2024-12-02 | 35.0700 | 35.0700 | 35.0700 | 35.0700 | +32.340% | 1 | 17 | -51.526% |
| 2024-11-01 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +9.459% | 2 | 17 | -35.849% |
| 2024-10-15 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -3.546% | 2 | 17 | -29.781% |
| 2024-10-11 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +1.414% | 2 | 15 | -32.271% |
| 2024-10-09 | 23.9500 | 24.7500 | 23.9500 | 24.7500 | +25.954% | 6 | 15 | -31.313% |
| 2024-10-03 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +3.968% | 1 | 20 | -13.486% |
| 2024-10-02 | 18.8000 | 18.9000 | 18.8000 | 18.9000 | +2.717% | 2 | 20 | -10.053% |
| 2024-09-26 | 18.6200 | 18.6200 | 18.4000 | 18.4000 | +12.883% | 2 | 20 | -7.609% |
| 2024-09-24 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +5.093% | 1 | 22 | +4.294% |
| 2024-09-19 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | +3.400% | 1 | 21 | +9.607% |
| 2024-09-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.251% | 1 | 22 | +13.333% |
| 2024-09-13 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -0.524% | 2 | 21 | +11.916% |
| 2024-09-12 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +1.800% | 1 | 21 | +11.329% |
| 2024-09-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 1 | 20 | +13.333% |
| 2024-09-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.134% | 1 | 19 | 0.000% |
| 2024-08-26 | 17.6000 | 17.6000 | 17.5500 | 17.5500 | +10.656% | 2 | 19 | -3.134% |
| 2024-08-23 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +5.733% | 6 | 18 | +7.188% |
| 2024-08-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +28.755% | 1 | 18 | +13.333% |
| 2024-08-06 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -30.448% | 1 | 18 | +45.923% |
| 2024-07-29 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +7.372% | 1 | 19 | +1.493% |
| 2024-07-25 | 16.0500 | 16.0500 | 15.6000 | 15.6000 | -5.455% | 2 | 18 | +8.974% |
| 2024-07-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +18.110% | 1 | 18 | +3.030% |
| 2024-07-10 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -0.214% | 1 | 17 | +21.689% |
| 2024-07-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.502% | 1 | 16 | +21.429% |
| 2024-07-08 | 14.8000 | 15.0500 | 14.3000 | 14.6600 | -4.183% | 7 | 15 | +15.962% |
| 2024-07-02 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.971% | 1 | 8 | +11.111% |
| 2024-07-01 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +23.010% | 2 | 7 | +10.032% |
| 2024-06-24 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -9.510% | 3 | 5 | +35.350% |
| 2024-06-21 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | 0.000% | 4 | 2 | +22.478% |