DOCU261218C00080000
DOCU Dec 18 2026 80.00 Call
optionOPRA
EODOct 5, 2026
3.25USD+14.035%(+0.40)1Vol457OI
DOCU261218C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +14.035% | 1 | 456 | 0.000% |
| 2026-10-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -18.103% | 5 | 456 | +14.035% |
| 2026-10-01 | 2.9900 | 3.4800 | 2.9900 | 3.4800 | +26.545% | 17 | 448 | -6.609% |
| 2026-09-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +14.108% | 2 | 448 | +18.182% |
| 2026-09-29 | 2.4000 | 2.4100 | 2.3700 | 2.4100 | -5.118% | 28 | 448 | +34.855% |
| 2026-09-28 | 2.5500 | 2.5700 | 2.3800 | 2.5400 | -5.224% | 26 | 453 | +27.953% |
| 2026-09-25 | 3.0300 | 3.0300 | 2.6800 | 2.6800 | -18.788% | 4 | 454 | +21.269% |
| 2026-09-23 | 3.1000 | 3.3000 | 3.0500 | 3.3000 | +40.426% | 12 | 453 | -1.515% |
| 2026-09-22 | 3.5500 | 3.5500 | 2.3000 | 2.3500 | -26.563% | 24 | 431 | +38.298% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -16.883% | 11 | 426 | +1.562% |
| 2026-09-17 | 4.3500 | 4.3500 | 3.8500 | 3.8500 | -10.465% | 12 | 432 | -15.584% |
| 2026-09-16 | 4.5700 | 4.6100 | 4.3000 | 4.3000 | -12.245% | 9 | 426 | -24.419% |
| 2026-09-15 | 4.1000 | 5.7500 | 4.1000 | 4.9000 | +28.947% | 29 | 420 | -33.673% |
| 2026-09-14 | 3.4000 | 3.8000 | 3.4000 | 3.8000 | +33.333% | 21 | 405 | -14.474% |
| 2026-09-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +16.803% | 5 | 405 | +14.035% |
| 2026-09-09 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -32.967% | 1 | 405 | +33.197% |
| 2026-09-04 | 3.7500 | 3.7500 | 2.5300 | 3.6400 | +3.704% | 15 | 405 | -10.714% |
| 2026-09-03 | 4.5500 | 4.5500 | 3.5100 | 3.5100 | +2.933% | 29 | 387 | -7.407% |
| 2026-09-02 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +0.294% | 1 | 387 | -4.692% |
| 2026-09-01 | 3.5000 | 3.5000 | 3.3400 | 3.4000 | -2.299% | 21 | 387 | -4.412% |
| 2026-08-28 | 3.2000 | 3.7000 | 3.2000 | 3.4800 | +8.411% | 4 | 384 | -6.609% |
| 2026-08-27 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | +3.548% | 18 | 366 | +1.246% |
| 2026-08-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.802% | 1 | 365 | +4.839% |
| 2026-08-21 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | -9.288% | 2 | 364 | +10.922% |
| 2026-08-19 | 3.2000 | 3.3000 | 3.2000 | 3.2300 | +4.870% | 7 | 360 | +0.619% |
| 2026-08-18 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -2.222% | 1 | 360 | +5.519% |
| 2026-08-14 | 3.4800 | 3.4800 | 3.1500 | 3.1500 | +6.780% | 3 | 360 | +3.175% |
| 2026-08-13 | 2.4900 | 2.9500 | 2.4900 | 2.9500 | +5.357% | 4 | 360 | +10.169% |
| 2026-08-11 | 2.9900 | 3.0200 | 2.8000 | 2.8000 | -4.437% | 6 | 357 | +16.071% |
| 2026-08-10 | 2.7900 | 2.9300 | 2.7900 | 2.9300 | -5.484% | 2 | 355 | +10.922% |
| 2026-08-07 | 2.3100 | 3.1000 | 2.3100 | 3.1000 | +33.621% | 29 | 333 | +4.839% |
| 2026-08-06 | 2.3500 | 2.4200 | 2.3100 | 2.3200 | -11.787% | 21 | 328 | +40.086% |
| 2026-08-05 | 2.6600 | 2.6900 | 2.5900 | 2.6300 | -1.498% | 32 | 317 | +23.574% |
| 2026-08-04 | 2.5000 | 2.6800 | 2.4300 | 2.6700 | +17.621% | 58 | 300 | +21.723% |
| 2026-08-03 | 2.2400 | 2.3000 | 2.1000 | 2.2700 | +11.823% | 95 | 303 | +43.172% |
| 2026-07-31 | 2.0500 | 2.0600 | 1.9600 | 2.0300 | +6.842% | 24 | 298 | +60.099% |
| 2026-07-30 | 1.8500 | 1.9000 | 1.7900 | 1.9000 | -27.757% | 12 | 298 | +71.053% |
| 2026-07-29 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +31.500% | 2 | 298 | +23.574% |
| 2026-07-28 | 2.1900 | 2.1900 | 2.0000 | 2.0000 | +122.222% | 8 | 298 | +62.500% |
| 2026-07-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -41.935% | 10 | 308 | +261.111% |
| 2026-07-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +17.424% | 6 | 305 | +109.677% |
| 2026-07-10 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +15.789% | 1 | 305 | +146.212% |
| 2026-07-09 | 1.1000 | 1.2200 | 1.1000 | 1.1400 | -12.308% | 220 | 295 | +185.088% |
| 2026-07-07 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | +41.304% | 4 | 295 | +150.000% |
| 2026-07-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +8.235% | 2 | 297 | +253.261% |
| 2026-06-30 | 1.1000 | 1.1000 | 0.8500 | 0.8500 | 0.000% | 2 | 296 | +282.353% |
| 2026-06-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 5 | 291 | +282.353% |
| 2026-06-25 | 0.9200 | 0.9200 | 0.7500 | 0.7500 | -6.250% | 12 | 301 | +333.333% |
| 2026-06-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 1 | 300 | +306.250% |
| 2026-06-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +7.407% | 1 | 301 | +273.563% |
| 2026-06-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -17.347% | 1 | 301 | +301.235% |
| 2026-06-17 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | -36.364% | 252 | 62 | +231.633% |
| 2026-06-09 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | -13.483% | 2 | 61 | +111.039% |
| 2026-06-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +14.839% | 5 | 66 | +82.584% |
| 2026-06-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -61.250% | 1 | 67 | +109.677% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.297% | 1 | 66 | -18.750% |
| 2026-06-01 | 3.3000 | 4.4100 | 3.3000 | 4.4100 | +43.182% | 23 | 46 | -26.304% |
| 2026-05-29 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +40.000% | 1 | 45 | +5.519% |
| 2026-05-21 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | -1.786% | 2 | 44 | +47.727% |
| 2026-05-19 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +23.077% | 1 | 44 | +45.089% |
| 2026-05-08 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.143% | 2 | 44 | +78.571% |
| 2026-05-07 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 2 | 42 | +65.816% |
| 2026-05-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +22.699% | 2 | 42 | +62.500% |
| 2026-04-24 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +28.346% | 1 | 43 | +99.387% |
| 2026-04-23 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | -5.224% | 3 | 41 | +155.906% |
| 2026-04-13 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +20.721% | 4 | 39 | +142.537% |
| 2026-04-10 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -38.333% | 3 | 39 | +192.793% |
| 2026-03-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.448% | 1 | 38 | +80.556% |
| 2026-03-23 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -11.842% | 4 | 38 | +61.692% |
| 2026-03-18 | 2.1900 | 2.2800 | 2.1900 | 2.2800 | -8.434% | 2 | 35 | +42.544% |
| 2026-03-12 | 2.3600 | 2.4900 | 2.3600 | 2.4900 | -12.632% | 3 | 33 | +30.522% |
| 2026-03-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +9.615% | 2 | 33 | +14.035% |
| 2026-03-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 8 | 32 | +25.000% |
| 2026-03-03 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +12.844% | 1 | 32 | +32.114% |
| 2026-02-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +3.810% | 1 | 32 | +49.083% |
| 2026-02-13 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | +16.022% | 2 | 30 | +54.762% |
| 2026-02-12 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -14.623% | 1 | 30 | +79.558% |
| 2026-02-11 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +5.473% | 2 | 29 | +53.302% |
| 2026-02-09 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -14.468% | 1 | 27 | +61.692% |
| 2026-02-06 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.070% | 1 | 27 | +38.298% |
| 2026-02-05 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +8.057% | 1 | 27 | +42.544% |
| 2026-02-03 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -25.965% | 1 | 26 | +54.028% |
| 2026-01-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -30.488% | 1 | 26 | +14.035% |
| 2026-01-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 3 | 25 | -20.732% |
| 2026-01-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +18.911% | 5 | 27 | -21.687% |
| 2026-01-20 | 4.3500 | 4.3500 | 3.4900 | 3.4900 | -8.158% | 3 | 29 | -6.877% |
| 2026-01-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.998% | 10 | 37 | -14.474% |
| 2026-01-15 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -4.752% | 1 | 37 | -32.432% |
| 2026-01-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -29.861% | 2 | 37 | -35.644% |
| 2026-01-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +16.694% | 1 | 35 | -54.861% |
| 2026-01-02 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -35.053% | 3 | 34 | -47.326% |
| 2025-12-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.205% | 1 | 32 | -65.789% |
| 2025-12-10 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -7.857% | 10 | 31 | -64.009% |
| 2025-12-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -18.333% | 10 | 35 | -66.837% |
| 2025-12-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.111% | 5 | 25 | -72.917% |
| 2025-12-02 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.935% | 1 | 24 | -69.907% |
| 2025-11-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +13.830% | 2 | 22 | -69.626% |
| 2025-11-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +11.772% | 2 | 22 | -65.426% |
| 2025-11-19 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -16.068% | 1 | 20 | -61.356% |
| 2025-11-13 | 10.3000 | 10.3000 | 10.0200 | 10.0200 | -7.565% | 6 | 20 | -67.565% |
| 2025-11-12 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +1.025% | 1 | 20 | -70.018% |
| 2025-11-11 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +1.706% | 1 | 20 | -69.711% |
| 2025-10-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.769% | 1 | 20 | -69.194% |
| 2025-10-15 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -21.777% | 1 | 20 | -69.739% |
| 2025-09-30 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -29.985% | 1 | 20 | -76.329% |
| 2025-09-24 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | +25.223% | 7 | 21 | -83.427% |
| 2025-09-11 | 16.2400 | 16.4500 | 15.6600 | 15.6600 | +6.242% | 11 | 25 | -79.246% |
| 2025-09-04 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +0.272% | 2 | 18 | -77.951% |
| 2025-09-03 | 14.6000 | 14.7000 | 14.3900 | 14.7000 | -0.943% | 3 | 19 | -77.891% |
| 2025-08-29 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +49.146% | 1 | 16 | -78.100% |
| 2025-08-12 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -10.762% | 2 | 16 | -67.337% |
| 2025-08-07 | 11.0000 | 11.1500 | 11.0000 | 11.1500 | -20.072% | 2 | 18 | -70.852% |
| 2025-08-04 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +6.651% | 1 | 18 | -76.703% |
| 2025-08-01 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -16.208% | 1 | 19 | -75.153% |
| 2025-06-27 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +2.294% | 3 | 18 | -79.180% |
| 2025-06-18 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | -2.616% | 1 | 18 | -78.702% |
| 2025-06-17 | 15.6800 | 15.6800 | 15.6700 | 15.6700 | +1.227% | 2 | 18 | -79.260% |
| 2025-06-16 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -35.500% | 1 | 17 | -79.005% |
| 2025-05-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -9.091% | 8 | 17 | -86.458% |
| 2025-05-20 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +15.789% | 1 | 25 | -87.689% |
| 2025-05-05 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +4.110% | 8 | 25 | -85.746% |
| 2025-03-11 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -23.773% | 10 | 17 | -85.160% |
| 2025-01-21 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | -4.551% | 1 | 18 | -88.688% |
| 2025-01-10 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +0.838% | 2 | 18 | -89.203% |
| 2024-12-30 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -32.497% | 1 | 18 | -89.112% |
| 2024-12-06 | 44.4100 | 44.4100 | 44.2200 | 44.2200 | +85.253% | 6 | 17 | -92.650% |
| 2024-12-05 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +20.861% | 1 | 14 | -86.385% |
| 2024-11-20 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +0.509% | 3 | 13 | -83.544% |
| 2024-11-19 | 19.7000 | 19.7000 | 19.6500 | 19.6500 | +13.256% | 8 | 14 | -83.461% |
| 2024-11-06 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +26.827% | 1 | 6 | -81.268% |
| 2024-10-21 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -7.941% | 1 | 6 | -76.243% |
| 2024-10-17 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +27.009% | 1 | 7 | -78.129% |
| 2024-10-09 | 11.8500 | 11.8500 | 11.7000 | 11.7000 | +40.964% | 4 | 7 | -72.222% |
| 2024-09-30 | 8.0500 | 8.3000 | 8.0500 | 8.3000 | 0.000% | 4 | 10 | -60.843% |
| 2024-09-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +22.059% | 1 | 8 | -60.843% |
| 2024-09-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 1 | 7 | -52.206% |
| 2024-09-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +27.723% | 5 | 8 | -49.612% |
| 2024-08-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +13.739% | 3 | 5 | -35.644% |
| 2024-08-07 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -33.533% | 1 | 3 | -26.802% |
| 2024-07-22 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -2.907% | 1 | 2 | -51.347% |
| 2024-07-12 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 0.000% | 2 | 1 | -52.762% |