DOCU261218C00070000
DOCU Dec 18 2026 70.00 Call
optionOPRA
EODOct 6, 2026
5.75USD-14.688%(-0.99)7Vol856OI
DOCU261218C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.9500 | 6.9500 | 5.4500 | 5.7500 | -14.688% | 7 | 855 | 0.000% |
| 2026-10-05 | 6.7000 | 6.7400 | 6.7000 | 6.7400 | -2.035% | 2 | 854 | -14.688% |
| 2026-10-01 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +7.837% | 4 | 854 | -16.424% |
| 2026-09-30 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +20.833% | 1 | 854 | -9.875% |
| 2026-09-29 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | +17.333% | 4 | 854 | +8.902% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.414% | 5 | 854 | +27.778% |
| 2026-09-25 | 5.8700 | 5.8700 | 5.8000 | 5.8000 | -15.328% | 5 | 850 | -0.862% |
| 2026-09-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +36.183% | 1 | 849 | -16.058% |
| 2026-09-22 | 5.7200 | 5.7200 | 5.0300 | 5.0300 | -26.676% | 11 | 848 | +14.314% |
| 2026-09-18 | 7.2500 | 7.3000 | 6.8600 | 6.8600 | -13.927% | 53 | 845 | -16.181% |
| 2026-09-17 | 7.4200 | 8.0900 | 7.1500 | 7.9700 | +0.886% | 28 | 844 | -27.854% |
| 2026-09-16 | 8.3200 | 8.3200 | 7.9000 | 7.9000 | -17.104% | 3 | 843 | -27.215% |
| 2026-09-15 | 7.7500 | 10.1800 | 7.7500 | 9.5300 | +36.143% | 44 | 833 | -39.664% |
| 2026-09-14 | 6.0000 | 7.8000 | 6.0000 | 7.0000 | +28.440% | 4 | 832 | -17.857% |
| 2026-09-11 | 5.8500 | 6.3000 | 5.4500 | 5.4500 | -3.540% | 3 | 834 | +5.505% |
| 2026-09-10 | 5.3500 | 5.6500 | 4.6500 | 5.6500 | +10.784% | 28 | 814 | +1.770% |
| 2026-09-09 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -2.857% | 7 | 814 | +12.745% |
| 2026-09-08 | 5.4000 | 5.8500 | 5.2500 | 5.2500 | -35.976% | 32 | 822 | +9.524% |
| 2026-09-04 | 7.7000 | 8.2000 | 6.0500 | 8.2000 | +23.123% | 30 | 835 | -29.878% |
| 2026-09-03 | 7.6600 | 7.9000 | 6.6600 | 6.6600 | -4.857% | 45 | 835 | -13.664% |
| 2026-09-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.527% | 5 | 835 | -17.857% |
| 2026-08-31 | 5.4600 | 6.5100 | 5.4600 | 6.5100 | +5.000% | 16 | 829 | -11.674% |
| 2026-08-28 | 6.2500 | 6.4000 | 5.9000 | 6.2000 | +4.027% | 13 | 829 | -7.258% |
| 2026-08-27 | 5.4500 | 5.9600 | 5.4500 | 5.9600 | +10.370% | 120 | 900 | -3.523% |
| 2026-08-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.174% | 1 | 900 | +6.481% |
| 2026-08-20 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -3.158% | 1 | 902 | +4.167% |
| 2026-08-19 | 5.7100 | 5.7100 | 5.7000 | 5.7000 | +8.571% | 4 | 904 | +0.877% |
| 2026-08-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.250% | 2 | 906 | +9.524% |
| 2026-08-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.356% | 2 | 904 | +2.679% |
| 2026-08-14 | 6.9000 | 6.9000 | 5.6100 | 5.6200 | -21.399% | 3 | 903 | +2.313% |
| 2026-08-13 | 4.3600 | 7.1500 | 4.3600 | 7.1500 | +69.834% | 14 | 903 | -19.580% |
| 2026-08-12 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -18.726% | 4 | 904 | +36.580% |
| 2026-08-11 | 4.7500 | 5.1800 | 4.7500 | 5.1800 | -1.708% | 8 | 899 | +11.004% |
| 2026-08-10 | 5.1500 | 5.2700 | 5.0000 | 5.2700 | +2.330% | 9 | 896 | +9.108% |
| 2026-08-07 | 4.9400 | 5.3000 | 4.9300 | 5.1500 | +21.176% | 81 | 892 | +11.650% |
| 2026-08-05 | 4.8000 | 4.8000 | 4.2500 | 4.2500 | -0.468% | 3 | 891 | +35.294% |
| 2026-08-04 | 4.1300 | 4.2700 | 4.1300 | 4.2700 | +20.282% | 19 | 900 | +34.660% |
| 2026-07-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.568% | 1 | 900 | +61.972% |
| 2026-07-30 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | -32.500% | 15 | 914 | +77.469% |
| 2026-07-29 | 4.1600 | 4.8000 | 4.1600 | 4.8000 | +23.077% | 6 | 908 | +19.792% |
| 2026-07-28 | 3.5700 | 3.9000 | 3.5700 | 3.9000 | +16.418% | 21 | 895 | +47.436% |
| 2026-07-27 | 2.9200 | 3.3500 | 2.9200 | 3.3500 | +55.814% | 138 | 967 | +71.642% |
| 2026-07-24 | 2.0000 | 2.1800 | 2.0000 | 2.1500 | +49.306% | 98 | 951 | +167.442% |
| 2026-07-23 | 1.7900 | 1.8000 | 1.4400 | 1.4400 | -16.279% | 39 | 946 | +299.306% |
| 2026-07-22 | 1.8500 | 1.8500 | 1.6100 | 1.7200 | -28.033% | 126 | 919 | +234.302% |
| 2026-07-21 | 2.2400 | 2.3900 | 2.2400 | 2.3900 | -20.333% | 4 | 919 | +140.586% |
| 2026-07-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.023% | 3 | 922 | +91.667% |
| 2026-07-16 | 3.2200 | 3.4100 | 3.2200 | 3.4100 | +57.143% | 101 | 822 | +68.622% |
| 2026-07-14 | 2.2000 | 2.2100 | 2.1600 | 2.1700 | +0.930% | 6 | 822 | +164.977% |
| 2026-07-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.467% | 2 | 822 | +167.442% |
| 2026-07-07 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +42.667% | 2 | 822 | +168.692% |
| 2026-06-30 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | -12.281% | 20 | 827 | +283.333% |
| 2026-06-29 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | +17.931% | 11 | 827 | +236.257% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +9.023% | 10 | 827 | +296.552% |
| 2026-06-25 | 1.3100 | 1.4100 | 1.3100 | 1.3300 | -10.135% | 8 | 828 | +332.331% |
| 2026-06-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +6.475% | 1 | 827 | +288.514% |
| 2026-06-23 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | +6.923% | 2 | 827 | +313.669% |
| 2026-06-22 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | -31.217% | 9 | 822 | +342.308% |
| 2026-06-12 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | -1.563% | 9 | 822 | +204.233% |
| 2026-06-09 | 2.3500 | 2.3500 | 1.9200 | 1.9200 | -21.951% | 6 | 824 | +199.479% |
| 2026-06-08 | 2.3400 | 2.4600 | 2.3400 | 2.4600 | -18.000% | 6 | 824 | +133.740% |
| 2026-06-05 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | -46.429% | 12 | 823 | +91.667% |
| 2026-06-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -13.846% | 1 | 822 | +2.679% |
| 2026-06-01 | 5.5000 | 6.5000 | 5.5000 | 6.5000 | +54.762% | 8 | 821 | -11.538% |
| 2026-05-29 | 3.9200 | 4.2400 | 3.9200 | 4.2000 | +23.529% | 19 | 821 | +36.905% |
| 2026-05-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.875% | 1 | 820 | +69.118% |
| 2026-05-20 | 3.4000 | 3.4300 | 3.4000 | 3.4300 | -1.437% | 23 | 830 | +67.638% |
| 2026-05-18 | 3.3200 | 3.4800 | 3.3000 | 3.4800 | +22.105% | 16 | 835 | +65.230% |
| 2026-05-14 | 1.9300 | 2.8500 | 1.9300 | 2.8500 | +22.318% | 815 | 65 | +101.754% |
| 2026-05-13 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | -5.668% | 5 | 65 | +146.781% |
| 2026-05-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.891% | 1 | 65 | +132.794% |
| 2026-04-27 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -7.554% | 3 | 62 | +123.735% |
| 2026-04-24 | 2.6100 | 2.7800 | 2.6100 | 2.7800 | +26.364% | 4 | 58 | +106.835% |
| 2026-04-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.725% | 4 | 60 | +161.364% |
| 2026-04-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -12.069% | 1 | 59 | +125.490% |
| 2026-04-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +26.087% | 2 | 57 | +98.276% |
| 2026-04-13 | 1.8400 | 2.4200 | 1.8400 | 2.3000 | +13.861% | 5 | 57 | +150.000% |
| 2026-04-10 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -27.857% | 2 | 57 | +184.653% |
| 2026-04-08 | 3.4300 | 3.4300 | 2.8000 | 2.8000 | -6.667% | 2 | 57 | +105.357% |
| 2026-04-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 56 | +91.667% |
| 2026-04-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 55 | +79.687% |
| 2026-04-01 | 2.8500 | 3.3000 | 2.8500 | 3.3000 | +14.583% | 2 | 55 | +74.242% |
| 2026-03-30 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 1 | 54 | +99.653% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 1 | 55 | +91.667% |
| 2026-03-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -8.497% | 1 | 54 | +105.357% |
| 2026-03-24 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.000% | 3 | 55 | +87.908% |
| 2026-03-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.281% | 1 | 52 | +91.667% |
| 2026-03-18 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.286% | 1 | 51 | +68.129% |
| 2026-03-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 12 | 51 | +64.286% |
| 2026-03-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +37.931% | 1 | 51 | +43.750% |
| 2026-02-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +23.932% | 1 | 50 | +98.276% |
| 2026-02-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -33.143% | 5 | 49 | +145.726% |
| 2026-02-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 5 | 41 | +64.286% |
| 2026-02-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.639% | 1 | 36 | +91.667% |
| 2026-02-06 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -11.467% | 1 | 36 | +73.193% |
| 2026-02-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +6.232% | 1 | 37 | +53.333% |
| 2026-02-04 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +13.141% | 2 | 38 | +62.890% |
| 2026-02-03 | 3.1300 | 3.1300 | 3.1200 | 3.1200 | -32.613% | 5 | 37 | +84.295% |
| 2026-01-29 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -18.053% | 1 | 36 | +24.190% |
| 2026-01-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.528% | 1 | 35 | +1.770% |
| 2026-01-27 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -12.346% | 1 | 35 | +1.232% |
| 2026-01-23 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +4.854% | 1 | 35 | -11.265% |
| 2026-01-16 | 5.7600 | 6.1800 | 5.7600 | 6.1800 | -35.759% | 4 | 31 | -6.958% |
| 2026-01-13 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -20.692% | 10 | 31 | -40.229% |
| 2026-01-07 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -6.979% | 10 | 41 | -52.597% |
| 2025-12-19 | 13.4600 | 13.4600 | 12.7500 | 13.0400 | +13.391% | 5 | 31 | -55.905% |
| 2025-12-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -17.740% | 1 | 31 | -50.000% |
| 2025-12-09 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +28.493% | 1 | 30 | -58.870% |
| 2025-12-08 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -8.801% | 1 | 30 | -47.151% |
| 2025-12-05 | 11.5100 | 11.9300 | 10.7200 | 11.9300 | -24.969% | 11 | 30 | -51.802% |
| 2025-12-04 | 15.7500 | 16.4000 | 15.7500 | 15.9000 | +14.388% | 7 | 20 | -63.836% |
| 2025-11-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -1.767% | 1 | 19 | -58.633% |
| 2025-11-25 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -9.003% | 1 | 19 | -59.364% |
| 2025-10-07 | 15.9000 | 15.9000 | 15.5500 | 15.5500 | -37.800% | 4 | 19 | -63.023% |
| 2025-09-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +55.763% | 1 | 19 | -77.000% |
| 2025-08-20 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +6.081% | 1 | 20 | -64.174% |
| 2025-08-08 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -34.360% | 1 | 19 | -61.996% |
| 2025-07-22 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +7.710% | 4 | 20 | -75.054% |
| 2025-07-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +5.160% | 1 | 21 | -73.131% |
| 2025-07-14 | 20.1500 | 20.3500 | 20.1500 | 20.3500 | -6.221% | 2 | 21 | -71.744% |
| 2025-07-01 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +8.500% | 1 | 19 | -73.502% |
| 2025-06-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.623% | 4 | 18 | -71.250% |
| 2025-06-18 | 20.3300 | 20.3300 | 20.3300 | 20.3300 | -3.190% | 1 | 18 | -71.717% |
| 2025-06-11 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 1 | 18 | -72.619% |
| 2025-06-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -37.220% | 2 | 18 | -72.619% |
| 2025-01-17 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | -19.398% | 2 | 17 | -82.810% |
| 2024-12-17 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -14.959% | 1 | 17 | -86.145% |
| 2024-12-09 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +8.734% | 1 | 18 | -88.217% |
| 2024-12-06 | 44.8800 | 44.8800 | 44.8800 | 44.8800 | +76.000% | 26 | 18 | -87.188% |
| 2024-11-29 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +34.494% | 2 | 31 | -77.451% |
| 2024-10-18 | 19.1000 | 19.1000 | 18.9600 | 18.9600 | +1.935% | 4 | 31 | -69.673% |
| 2024-10-17 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +20.466% | 13 | 32 | -69.086% |
| 2024-10-09 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | -0.387% | 1 | 19 | -62.759% |
| 2024-10-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +26.531% | 1 | 18 | -62.903% |
| 2024-09-26 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +27.471% | 1 | 18 | -53.061% |
| 2024-09-05 | 9.6000 | 9.6100 | 9.6000 | 9.6100 | -7.150% | 4 | 18 | -40.166% |
| 2024-08-27 | 10.3500 | 10.3500 | 10.2000 | 10.3500 | 0.000% | 12 | 14 | -44.444% |
| 2024-07-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.000% | 2 | 2 | -44.444% |