DOCU261218C00075000
DOCU Dec 18 2026 75.00 Call
optionOPRA
EODOct 6, 2026
3.96USD-19.184%(-0.94)19Vol1,166OI
DOCU261218C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.7400 | 4.7400 | 3.9600 | 3.9600 | -19.184% | 19 | 1,156 | 0.000% |
| 2026-10-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +15.294% | 1 | 1,156 | -19.184% |
| 2026-10-02 | 4.6900 | 4.6900 | 4.2500 | 4.2500 | -16.667% | 5 | 1,152 | -6.824% |
| 2026-10-01 | 4.4500 | 5.1500 | 4.2000 | 5.1000 | +45.714% | 42 | 1,120 | -22.353% |
| 2026-09-28 | 3.2200 | 3.5000 | 2.9100 | 3.5000 | -10.256% | 62 | 1,068 | +13.143% |
| 2026-09-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 3 | 1,065 | +1.538% |
| 2026-09-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -14.000% | 1 | 1,065 | -7.907% |
| 2026-09-23 | 4.4800 | 5.0000 | 4.4800 | 5.0000 | +38.889% | 24 | 1,043 | -20.800% |
| 2026-09-22 | 5.1500 | 5.1500 | 3.4200 | 3.6000 | -18.182% | 42 | 1,016 | +10.000% |
| 2026-09-21 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -16.509% | 61 | 1,021 | -10.000% |
| 2026-09-18 | 4.9000 | 5.2700 | 4.9000 | 5.2700 | -11.130% | 7 | 1,015 | -24.858% |
| 2026-09-17 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -3.263% | 1 | 1,015 | -33.221% |
| 2026-09-16 | 6.5000 | 6.5000 | 6.1300 | 6.1300 | -11.799% | 15 | 1,012 | -35.400% |
| 2026-09-15 | 5.4000 | 7.7800 | 5.4000 | 6.9500 | +29.664% | 681 | 705 | -43.022% |
| 2026-09-14 | 4.2500 | 5.4000 | 4.2500 | 5.3600 | +38.501% | 12 | 698 | -26.119% |
| 2026-09-11 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | -6.295% | 2 | 697 | +2.326% |
| 2026-09-10 | 3.8500 | 4.1300 | 3.8500 | 4.1300 | +6.995% | 8 | 690 | -4.116% |
| 2026-09-08 | 4.2500 | 4.5500 | 3.8600 | 3.8600 | -25.338% | 7 | 695 | +2.591% |
| 2026-09-04 | 5.0000 | 5.4800 | 3.9500 | 5.1700 | +1.174% | 61 | 664 | -23.404% |
| 2026-09-03 | 5.4500 | 6.0000 | 5.0500 | 5.1100 | +9.892% | 85 | 586 | -22.505% |
| 2026-09-02 | 4.5200 | 4.6500 | 4.5200 | 4.6500 | -4.908% | 11 | 585 | -14.839% |
| 2026-08-31 | 4.5200 | 4.8900 | 4.5200 | 4.8900 | +8.667% | 14 | 581 | -19.018% |
| 2026-08-28 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 0.000% | 4 | 578 | -12.000% |
| 2026-08-27 | 4.3800 | 4.5000 | 4.3800 | 4.5000 | +11.111% | 7 | 573 | -12.000% |
| 2026-08-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.374% | 1 | 572 | -2.222% |
| 2026-08-20 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +18.560% | 1 | 572 | -7.477% |
| 2026-08-18 | 4.0600 | 4.0600 | 3.6100 | 3.6100 | -18.876% | 8 | 564 | +9.695% |
| 2026-08-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -16.038% | 2 | 562 | -11.011% |
| 2026-08-13 | 4.4700 | 5.3000 | 4.4700 | 5.3000 | +70.418% | 12 | 552 | -25.283% |
| 2026-08-12 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -22.250% | 1 | 552 | +27.331% |
| 2026-08-11 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 0.000% | 2 | 552 | -1.000% |
| 2026-08-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.535% | 3 | 549 | -1.000% |
| 2026-08-07 | 3.8000 | 4.1900 | 3.8000 | 4.1900 | +37.829% | 16 | 538 | -5.489% |
| 2026-08-06 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | -11.884% | 3 | 538 | +30.263% |
| 2026-08-05 | 3.6000 | 3.6000 | 3.4000 | 3.4500 | +4.545% | 9 | 533 | +14.783% |
| 2026-08-04 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +10.738% | 2 | 533 | +20.000% |
| 2026-08-03 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | +16.406% | 2 | 533 | +32.886% |
| 2026-07-30 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | -23.582% | 2 | 533 | +54.688% |
| 2026-07-29 | 3.2700 | 3.3500 | 3.2700 | 3.3500 | +19.643% | 4 | 529 | +18.209% |
| 2026-07-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +39.303% | 13 | 522 | +41.429% |
| 2026-07-27 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +37.671% | 10 | 512 | +97.015% |
| 2026-07-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -28.431% | 2 | 510 | +171.233% |
| 2026-07-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +15.909% | 5 | 505 | +94.118% |
| 2026-07-15 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -3.825% | 13 | 492 | +125.000% |
| 2026-07-13 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +5.780% | 4 | 488 | +116.393% |
| 2026-07-09 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +12.338% | 9 | 488 | +128.902% |
| 2026-07-07 | 1.5000 | 1.5800 | 1.5000 | 1.5400 | +14.074% | 22 | 494 | +157.143% |
| 2026-07-06 | 1.2000 | 1.3500 | 1.0000 | 1.3500 | +3.846% | 6 | 489 | +193.333% |
| 2026-07-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +13.043% | 6 | 483 | +204.615% |
| 2026-06-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 10 | 473 | +244.348% |
| 2026-06-24 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | +27.451% | 14 | 463 | +204.615% |
| 2026-06-23 | 1.1100 | 1.1300 | 1.0200 | 1.0200 | -12.069% | 5 | 463 | +288.235% |
| 2026-06-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -25.161% | 2 | 461 | +241.379% |
| 2026-06-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +7.639% | 1 | 461 | +155.484% |
| 2026-06-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -66.038% | 2 | 459 | +175.000% |
| 2026-06-04 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +28.485% | 1 | 458 | -6.604% |
| 2026-05-29 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +3.125% | 2 | 458 | +20.000% |
| 2026-05-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +65.803% | 1 | 457 | +23.750% |
| 2026-05-12 | 2.0500 | 2.0500 | 1.9300 | 1.9300 | -15.351% | 12 | 457 | +105.181% |
| 2026-04-21 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +12.315% | 1 | 456 | +73.684% |
| 2026-04-15 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | +19.412% | 2 | 454 | +95.074% |
| 2026-04-14 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | +14.865% | 2 | 454 | +132.941% |
| 2026-04-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -40.562% | 2 | 454 | +167.568% |
| 2026-04-06 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +0.810% | 3 | 454 | +59.036% |
| 2026-04-02 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +11.765% | 1 | 451 | +60.324% |
| 2026-03-26 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.791% | 1 | 451 | +79.186% |
| 2026-03-25 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -22.662% | 1 | 452 | +84.186% |
| 2026-03-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -11.465% | 1 | 451 | +42.446% |
| 2026-03-19 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +14.182% | 10 | 450 | +26.115% |
| 2026-03-18 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | +14.583% | 3 | 440 | +44.000% |
| 2026-03-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -33.333% | 7 | 440 | +65.000% |
| 2026-03-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.805% | 2 | 433 | +10.000% |
| 2026-03-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.017% | 5 | 435 | +32.886% |
| 2026-03-02 | 2.6800 | 2.9500 | 2.6800 | 2.9500 | +26.068% | 3 | 435 | +34.237% |
| 2026-02-25 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.773% | 2 | 435 | +69.231% |
| 2026-02-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +2.449% | 5 | 435 | +57.769% |
| 2026-02-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.000% | 1 | 433 | +61.633% |
| 2026-02-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 1 | 434 | +58.400% |
| 2026-02-13 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -8.633% | 1 | 434 | +55.906% |
| 2026-02-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -13.125% | 1 | 434 | +42.446% |
| 2026-02-05 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | +25.490% | 3 | 434 | +23.750% |
| 2026-02-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -50.962% | 1 | 437 | +55.294% |
| 2026-01-26 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 0.000% | 4 | 437 | -23.846% |
| 2026-01-23 | 5.2200 | 5.3000 | 5.2000 | 5.2000 | +6.776% | 11 | 434 | -23.846% |
| 2026-01-22 | 4.7100 | 4.8700 | 4.7100 | 4.8700 | -2.600% | 11 | 428 | -18.686% |
| 2026-01-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +10.375% | 1 | 424 | -20.800% |
| 2026-01-20 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | -58.630% | 2 | 424 | -12.583% |
| 2025-12-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -6.410% | 2 | 422 | -63.836% |
| 2025-12-12 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.183% | 5 | 420 | -66.154% |
| 2025-12-09 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +8.840% | 1 | 425 | -65.415% |
| 2025-12-05 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +5.200% | 10 | 425 | -62.357% |
| 2025-11-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -21.875% | 1 | 420 | -60.400% |
| 2025-10-16 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.478% | 2 | 420 | -69.063% |
| 2025-10-08 | 12.9500 | 13.4000 | 12.9500 | 13.4000 | +7.200% | 6 | 418 | -70.448% |
| 2025-10-07 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.881% | 4 | 422 | -68.320% |
| 2025-10-02 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -39.970% | 5 | 422 | -67.407% |
| 2025-09-25 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +7.660% | 1 | 417 | -80.435% |
| 2025-09-09 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -1.053% | 1 | 417 | -78.936% |
| 2025-09-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +2.870% | 1 | 417 | -79.158% |
| 2025-09-05 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | +39.924% | 1 | 417 | -78.560% |
| 2025-08-07 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -35.766% | 1 | 417 | -70.000% |
| 2025-07-24 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +3.788% | 1 | 418 | -80.730% |
| 2025-07-21 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +20.585% | 1 | 418 | -80.000% |
| 2025-07-11 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -7.441% | 1 | 418 | -75.883% |
| 2025-07-10 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -11.300% | 1 | 419 | -77.678% |
| 2025-07-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +13.701% | 2 | 418 | -80.200% |
| 2025-06-18 | 17.5200 | 17.5900 | 17.2900 | 17.5900 | -4.661% | 6 | 417 | -77.487% |
| 2025-06-17 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -0.593% | 2 | 417 | -78.537% |
| 2025-06-16 | 18.3000 | 18.5600 | 18.3000 | 18.5600 | -3.333% | 401 | 415 | -78.664% |
| 2025-06-10 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +1.053% | 2 | 18 | -79.375% |
| 2025-06-06 | 18.8800 | 19.0000 | 18.8800 | 19.0000 | -42.563% | 6 | 18 | -79.158% |
| 2025-06-05 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | +25.113% | 1 | 16 | -88.029% |
| 2025-05-27 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | -1.747% | 8 | 16 | -85.023% |
| 2025-03-17 | 26.9100 | 26.9100 | 26.9100 | 26.9100 | -6.400% | 8 | 24 | -85.284% |
| 2025-03-14 | 24.0800 | 28.7500 | 24.0800 | 28.7500 | +29.680% | 36 | 16 | -86.226% |
| 2025-03-06 | 22.5500 | 22.5500 | 22.1700 | 22.1700 | -34.018% | 4 | 10 | -82.138% |
| 2025-02-06 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +2.721% | 1 | 8 | -88.214% |
| 2025-01-10 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | +5.721% | 2 | 8 | -87.894% |
| 2025-01-03 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | -26.856% | 2 | 7 | -87.201% |
| 2024-12-09 | 42.3200 | 42.3200 | 42.3000 | 42.3000 | +77.507% | 2 | 6 | -90.638% |
| 2024-11-27 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +28.811% | 1 | 3 | -83.382% |
| 2024-11-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +156.944% | 1 | 3 | -78.595% |
| 2024-09-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -20.000% | 1 | 3 | -45.000% |
| 2024-08-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.784% | 1 | 3 | -56.000% |
| 2024-08-23 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | +4.375% | 4 | 3 | -52.575% |
| 2024-08-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +60.000% | 1 | 1 | -50.500% |
| 2024-08-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.471% | 2 | 1 | -20.800% |
| 2024-06-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 4 | 2 | -41.765% |
| 2024-06-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1 | -39.077% |