DOCU261218C00065000
DOCU Dec 18 2026 65.00 Call
optionOPRA
EODOct 6, 2026
8.81USD-7.068%(-0.67)4Vol1,698OI
DOCU261218C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.4700 | 9.4700 | 8.8100 | 8.8100 | -7.068% | 4 | 1,696 | 0.000% |
| 2026-10-05 | 9.5000 | 9.5000 | 9.4800 | 9.4800 | +0.851% | 10 | 1,696 | -7.068% |
| 2026-10-02 | 8.8900 | 9.4000 | 8.8900 | 9.4000 | +4.444% | 2 | 1,698 | -6.277% |
| 2026-10-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +19.363% | 1 | 1,698 | -2.111% |
| 2026-09-28 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -0.132% | 1 | 1,699 | +16.844% |
| 2026-09-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -22.085% | 3 | 1,699 | +16.689% |
| 2026-09-18 | 9.7200 | 9.8200 | 9.5800 | 9.6900 | -3.582% | 284 | 1,417 | -9.082% |
| 2026-09-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -10.825% | 5 | 1,416 | -12.338% |
| 2026-09-16 | 11.1800 | 11.3300 | 10.8800 | 11.2700 | -5.294% | 377 | 1,039 | -21.828% |
| 2026-09-15 | 10.3200 | 12.9500 | 10.3200 | 11.9000 | +48.750% | 21 | 1,042 | -25.966% |
| 2026-09-11 | 8.3500 | 8.3500 | 8.0000 | 8.0000 | +2.960% | 2 | 1,042 | +10.125% |
| 2026-09-10 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +10.684% | 4 | 1,038 | +13.385% |
| 2026-09-09 | 7.0700 | 7.2800 | 6.8500 | 7.0200 | -5.135% | 162 | 945 | +25.499% |
| 2026-09-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -22.917% | 1 | 944 | +19.054% |
| 2026-09-04 | 9.3800 | 9.6000 | 9.2000 | 9.6000 | +7.865% | 15 | 944 | -8.229% |
| 2026-09-03 | 9.7500 | 10.1500 | 8.7900 | 8.9000 | -14.833% | 18 | 944 | -1.011% |
| 2026-09-02 | 8.4100 | 10.4500 | 8.3000 | 10.4500 | +25.904% | 4 | 943 | -15.694% |
| 2026-09-01 | 8.6900 | 8.6900 | 8.2000 | 8.3000 | -4.926% | 272 | 937 | +6.145% |
| 2026-08-31 | 8.3200 | 8.7300 | 8.3200 | 8.7300 | +2.827% | 18 | 930 | +0.916% |
| 2026-08-28 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +9.126% | 1 | 929 | +3.769% |
| 2026-08-27 | 7.8000 | 7.8000 | 7.7800 | 7.7800 | +19.692% | 2 | 929 | +13.239% |
| 2026-08-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 1 | 928 | +35.538% |
| 2026-08-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 1 | 927 | +17.467% |
| 2026-08-21 | 7.2000 | 7.2000 | 6.7000 | 7.1000 | -2.338% | 40 | 917 | +24.085% |
| 2026-08-19 | 7.3000 | 7.5000 | 6.5000 | 7.2700 | +15.397% | 105 | 813 | +21.183% |
| 2026-08-18 | 7.0500 | 7.2100 | 6.3000 | 6.3000 | -10.000% | 4 | 810 | +39.841% |
| 2026-08-14 | 8.4500 | 8.7600 | 7.0000 | 7.0000 | -14.945% | 5 | 808 | +25.857% |
| 2026-08-13 | 5.8400 | 8.2300 | 5.8400 | 8.2300 | +46.964% | 3 | 806 | +7.047% |
| 2026-08-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -14.504% | 5 | 801 | +57.321% |
| 2026-08-11 | 6.2000 | 6.6000 | 6.2000 | 6.5500 | +3.312% | 32 | 790 | +34.504% |
| 2026-08-10 | 6.7900 | 6.9000 | 6.3400 | 6.3400 | +18.505% | 13 | 782 | +38.959% |
| 2026-08-06 | 5.3400 | 5.3500 | 5.3400 | 5.3500 | 0.000% | 7 | 785 | +64.673% |
| 2026-08-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -19.062% | 1 | 784 | +64.673% |
| 2026-07-29 | 5.8600 | 6.6100 | 5.8600 | 6.6100 | +33.266% | 20 | 771 | +33.283% |
| 2026-07-28 | 4.4000 | 5.0900 | 4.4000 | 4.9600 | +20.976% | 507 | 282 | +77.621% |
| 2026-07-27 | 3.9400 | 4.1000 | 3.9400 | 4.1000 | +36.213% | 2 | 282 | +114.878% |
| 2026-07-24 | 3.0000 | 3.0100 | 2.9500 | 3.0100 | +28.085% | 3 | 280 | +192.691% |
| 2026-07-22 | 2.3600 | 2.4600 | 2.3200 | 2.3500 | -28.135% | 29 | 281 | +274.894% |
| 2026-07-21 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -11.622% | 4 | 277 | +169.419% |
| 2026-07-16 | 3.7800 | 3.7800 | 3.6000 | 3.7000 | +5.714% | 101 | 176 | +138.108% |
| 2026-07-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 1 | 176 | +151.714% |
| 2026-07-13 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +16.608% | 2 | 174 | +166.970% |
| 2026-07-09 | 2.4800 | 2.8300 | 2.4800 | 2.8300 | +25.778% | 104 | 94 | +211.307% |
| 2026-07-08 | 2.2500 | 2.2700 | 2.2100 | 2.2500 | +3.211% | 12 | 92 | +291.556% |
| 2026-07-06 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | -6.838% | 8 | 84 | +304.128% |
| 2026-07-02 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | -0.426% | 18 | 78 | +276.496% |
| 2026-07-01 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +38.235% | 2 | 76 | +274.894% |
| 2026-06-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 2 | 74 | +418.235% |
| 2026-06-23 | 1.9200 | 1.9200 | 1.7100 | 1.7100 | -0.581% | 6 | 71 | +415.205% |
| 2026-06-22 | 1.9500 | 1.9500 | 1.7200 | 1.7200 | -9.474% | 3 | 70 | +412.209% |
| 2026-06-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -17.749% | 1 | 71 | +363.684% |
| 2026-06-16 | 2.0900 | 2.3100 | 2.0900 | 2.3100 | +2.212% | 3 | 68 | +281.385% |
| 2026-06-15 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -6.996% | 1 | 68 | +289.823% |
| 2026-06-12 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -19.000% | 1 | 68 | +262.551% |
| 2026-06-09 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | -2.913% | 6 | 74 | +193.667% |
| 2026-06-08 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | -13.928% | 2 | 74 | +185.113% |
| 2026-06-05 | 3.6000 | 3.6000 | 3.5500 | 3.5900 | -40.954% | 3 | 74 | +145.404% |
| 2026-06-03 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -18.717% | 1 | 73 | +44.901% |
| 2026-06-02 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +24.459% | 1 | 73 | +17.781% |
| 2026-05-29 | 5.2000 | 6.0100 | 5.1200 | 6.0100 | +14.476% | 3 | 70 | +46.589% |
| 2026-05-19 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +60.061% | 1 | 69 | +67.810% |
| 2026-05-12 | 3.3400 | 3.3400 | 3.1700 | 3.2800 | +2.500% | 13 | 76 | +168.598% |
| 2026-05-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 2 | 76 | +175.313% |
| 2026-05-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.448% | 5 | 76 | +144.722% |
| 2026-05-05 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +9.537% | 3 | 73 | +119.154% |
| 2026-04-29 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | +16.508% | 2 | 71 | +140.054% |
| 2026-04-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -18.182% | 18 | 71 | +179.683% |
| 2026-04-21 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +20.690% | 1 | 70 | +128.831% |
| 2026-04-17 | 3.4100 | 3.4100 | 3.1900 | 3.1900 | -10.393% | 10 | 67 | +176.176% |
| 2026-04-16 | 4.0000 | 4.0000 | 3.5500 | 3.5600 | +11.250% | 11 | 58 | +147.472% |
| 2026-04-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +25.984% | 1 | 57 | +175.313% |
| 2026-04-09 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | -16.721% | 3 | 57 | +246.850% |
| 2026-04-08 | 3.7100 | 3.7100 | 3.0500 | 3.0500 | -14.085% | 6 | 59 | +188.852% |
| 2026-03-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.281% | 1 | 59 | +148.169% |
| 2026-03-27 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -15.439% | 1 | 59 | +147.472% |
| 2026-03-26 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +11.968% | 1 | 60 | +109.264% |
| 2026-03-24 | 4.0000 | 4.1500 | 3.7600 | 3.7600 | -13.761% | 5 | 59 | +134.309% |
| 2026-03-23 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +36.250% | 1 | 57 | +102.064% |
| 2026-02-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -17.949% | 1 | 56 | +175.313% |
| 2026-02-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -32.990% | 1 | 57 | +125.897% |
| 2026-01-29 | 5.6000 | 5.8200 | 5.6000 | 5.8200 | -19.167% | 5 | 56 | +51.375% |
| 2026-01-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.656% | 1 | 55 | +22.361% |
| 2026-01-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -29.741% | 6 | 50 | +8.098% |
| 2026-01-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.685% | 10 | 50 | -24.052% |
| 2026-01-13 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -15.461% | 4 | 50 | -26.091% |
| 2026-01-07 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | 0.000% | 1 | 50 | -37.518% |
| 2025-12-16 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.059% | 3 | 50 | -37.518% |
| 2025-12-05 | 14.4000 | 14.4000 | 13.5500 | 13.5500 | -29.793% | 4 | 47 | -34.982% |
| 2025-12-04 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -0.515% | 1 | 48 | -54.352% |
| 2025-10-21 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +17.362% | 1 | 47 | -54.588% |
| 2025-10-17 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -3.333% | 1 | 48 | -46.703% |
| 2025-10-10 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -11.856% | 1 | 47 | -48.480% |
| 2025-10-06 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +12.791% | 2 | 47 | -54.588% |
| 2025-10-01 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | -33.846% | 2 | 47 | -48.779% |
| 2025-09-10 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.586% | 45 | 45 | -66.115% |
| 2025-09-05 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +11.062% | 2 | 46 | -64.900% |
| 2025-09-04 | 22.1000 | 22.6000 | 22.1000 | 22.6000 | +8.654% | 2 | 48 | -61.018% |
| 2025-09-02 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -16.298% | 45 | 47 | -57.644% |
| 2025-06-11 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +20.807% | 1 | 8 | -64.547% |
| 2025-04-07 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -47.189% | 2 | 8 | -57.171% |
| 2024-12-06 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | +22.677% | 2 | 9 | -77.381% |
| 2024-11-22 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | +58.196% | 6 | 10 | -72.252% |
| 2024-10-25 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +0.551% | 2 | 10 | -56.104% |
| 2024-10-23 | 20.0000 | 20.0000 | 19.9600 | 19.9600 | +5.108% | 3 | 10 | -55.862% |
| 2024-10-15 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +1.551% | 1 | 9 | -53.607% |
| 2024-10-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +10.979% | 2 | 9 | -52.888% |
| 2024-10-09 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -6.389% | 1 | 10 | -47.715% |
| 2024-10-08 | 16.4000 | 18.0000 | 16.4000 | 18.0000 | +25.348% | 2 | 9 | -51.056% |
| 2024-10-04 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +3.757% | 2 | 9 | -38.649% |
| 2024-09-26 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +16.107% | 1 | 8 | -36.344% |
| 2024-08-27 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -1.488% | 3 | 7 | -26.091% |
| 2024-08-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +12.037% | 2 | 4 | -27.190% |
| 2024-08-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +34.663% | 1 | 2 | -18.426% |
| 2024-08-05 | 7.9500 | 8.0200 | 7.9500 | 8.0200 | 0.000% | 2 | 2 | +9.850% |