DOCU261218P00040000
DOCU Dec 18 2026 40.00 Put
optionOPRA
EODOct 6, 2026
0.09USD-43.750%(-0.07)6Vol620OI
DOCU261218P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | -43.750% | 6 | 620 | 0.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | +14.286% | 5 | 621 | -43.750% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -41.667% | 5 | 621 | -35.714% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -31.429% | 2 | 621 | -62.500% |
| 2026-09-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 4 | 621 | -74.286% |
| 2026-09-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 3 | 618 | -75.000% |
| 2026-09-08 | 0.3400 | 0.4100 | 0.3000 | 0.4100 | -14.583% | 28 | 619 | -78.049% |
| 2026-09-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 1 | 619 | -81.250% |
| 2026-09-02 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.000% | 4 | 622 | -83.019% |
| 2026-09-01 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -7.018% | 33 | 590 | -83.019% |
| 2026-08-31 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 1 | 590 | -84.211% |
| 2026-08-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 1 | 590 | -85.000% |
| 2026-08-27 | 0.8700 | 0.8700 | 0.6700 | 0.6700 | -29.474% | 10 | 595 | -86.567% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +17.284% | 72 | 595 | -90.526% |
| 2026-08-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -21.359% | 10 | 595 | -88.889% |
| 2026-08-14 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | -21.970% | 4 | 599 | -91.262% |
| 2026-08-12 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | +13.793% | 33 | 590 | -93.182% |
| 2026-08-11 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 2 | 592 | -92.241% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 2 | 592 | -92.500% |
| 2026-08-07 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | -27.059% | 2 | 592 | -92.742% |
| 2026-08-04 | 1.8300 | 1.8300 | 1.7000 | 1.7000 | +4.294% | 4 | 593 | -94.706% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | -15.544% | 12 | 583 | -94.479% |
| 2026-07-31 | 2.0000 | 2.0000 | 1.8900 | 1.9300 | -6.311% | 6 | 583 | -95.337% |
| 2026-07-28 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -35.625% | 1 | 584 | -95.631% |
| 2026-07-23 | 3.2000 | 3.3000 | 3.1500 | 3.2000 | +3.226% | 51 | 558 | -97.188% |
| 2026-07-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +31.915% | 2 | 556 | -97.097% |
| 2026-07-20 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | +8.295% | 4 | 553 | -96.170% |
| 2026-07-16 | 2.3300 | 2.3300 | 2.1700 | 2.1700 | -9.583% | 2 | 554 | -95.853% |
| 2026-07-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -21.311% | 5 | 549 | -96.250% |
| 2026-07-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.594% | 1 | 549 | -97.049% |
| 2026-07-08 | 3.6800 | 3.6800 | 3.4500 | 3.4500 | +15.000% | 3 | 549 | -97.391% |
| 2026-07-07 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | -32.584% | 9 | 551 | -97.000% |
| 2026-06-26 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -8.811% | 4 | 548 | -97.978% |
| 2026-06-25 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +12.184% | 1 | 548 | -98.156% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -8.613% | 5 | 545 | -97.931% |
| 2026-06-23 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -4.800% | 1 | 545 | -98.109% |
| 2026-06-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 13 | 541 | -98.200% |
| 2026-06-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.420% | 2 | 539 | -98.200% |
| 2026-06-17 | 4.6500 | 4.9300 | 4.6000 | 4.9300 | +8.352% | 3 | 537 | -98.174% |
| 2026-06-16 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 5 | 535 | -98.022% |
| 2026-06-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 534 | -98.000% |
| 2026-06-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.000% | 1 | 534 | -98.022% |
| 2026-06-09 | 4.5900 | 5.0000 | 4.5900 | 5.0000 | +13.636% | 16 | 526 | -98.200% |
| 2026-06-08 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | +2.088% | 3 | 527 | -97.955% |
| 2026-06-05 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +13.123% | 1 | 526 | -97.912% |
| 2026-06-04 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | +8.547% | 3 | 526 | -97.638% |
| 2026-06-02 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +18.581% | 1 | 525 | -97.436% |
| 2026-06-01 | 2.9000 | 3.0300 | 2.6000 | 2.9600 | -15.429% | 16 | 531 | -96.959% |
| 2026-05-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.062% | 1 | 531 | -97.429% |
| 2026-05-27 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | -1.860% | 6 | 531 | -97.867% |
| 2026-05-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +5.651% | 1 | 530 | -97.907% |
| 2026-05-19 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | -21.731% | 2 | 532 | -97.789% |
| 2026-05-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +10.169% | 1 | 532 | -98.269% |
| 2026-05-06 | 4.7500 | 4.8100 | 4.7000 | 4.7200 | +6.067% | 17 | 535 | -98.093% |
| 2026-05-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 11 | 535 | -97.978% |
| 2026-05-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.500% | 62 | 486 | -97.857% |
| 2026-05-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.382% | 2 | 484 | -98.125% |
| 2026-04-29 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -7.890% | 3 | 486 | -98.207% |
| 2026-04-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.909% | 1 | 485 | -98.349% |
| 2026-04-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.804% | 2 | 485 | -98.364% |
| 2026-04-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +16.304% | 2 | 484 | -98.318% |
| 2026-04-06 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | -11.538% | 2 | 484 | -98.043% |
| 2026-03-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 486 | -98.269% |
| 2026-03-20 | 5.0000 | 5.0000 | 4.9500 | 5.0000 | -3.846% | 200 | 485 | -98.200% |
| 2026-03-19 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | +9.474% | 2 | 301 | -98.269% |
| 2026-03-18 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | -8.654% | 18 | 299 | -98.105% |
| 2026-03-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.952% | 1 | 294 | -98.269% |
| 2026-03-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.547% | 1 | 293 | -98.286% |
| 2026-03-09 | 5.5000 | 5.5000 | 5.1700 | 5.1700 | -5.138% | 2 | 294 | -98.259% |
| 2026-03-06 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.154% | 1 | 383 | -98.349% |
| 2026-03-05 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -16.866% | 1 | 382 | -98.384% |
| 2026-02-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.236% | 1 | 382 | -98.657% |
| 2026-02-26 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -16.795% | 1 | 382 | -98.613% |
| 2026-02-23 | 7.6800 | 7.8000 | 6.9800 | 7.8000 | +24.204% | 171 | 383 | -98.846% |
| 2026-02-17 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +23.137% | 3 | 385 | -98.567% |
| 2026-02-13 | 6.8500 | 6.8500 | 5.1000 | 5.1000 | -19.304% | 105 | 277 | -98.235% |
| 2026-02-12 | 6.9000 | 6.9000 | 6.3200 | 6.3200 | +8.034% | 136 | 277 | -98.576% |
| 2026-02-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.464% | 12 | 313 | -98.462% |
| 2026-02-03 | 4.9700 | 5.6000 | 4.9200 | 5.6000 | +64.223% | 13 | 313 | -98.393% |
| 2026-01-29 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | +34.783% | 211 | 299 | -97.361% |
| 2026-01-23 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -11.538% | 5 | 88 | -96.443% |
| 2026-01-20 | 2.4500 | 2.8600 | 2.4500 | 2.8600 | +14.400% | 2 | 83 | -96.853% |
| 2026-01-16 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +47.059% | 2 | 79 | -96.400% |
| 2026-01-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +10.390% | 1 | 79 | -94.706% |
| 2025-12-19 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -13.483% | 5 | 78 | -94.156% |
| 2025-12-12 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -38.194% | 1 | 73 | -94.944% |
| 2025-11-20 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +32.110% | 2 | 73 | -96.875% |
| 2025-10-30 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -0.909% | 27 | 75 | -95.872% |
| 2025-10-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.804% | 1 | 100 | -95.909% |
| 2025-10-28 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -10.833% | 1 | 99 | -95.794% |
| 2025-10-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.564% | 1 | 98 | -96.250% |
| 2025-10-03 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | -1.266% | 2 | 98 | -96.154% |
| 2025-10-02 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | +2.155% | 2 | 98 | -96.203% |
| 2025-10-01 | 2.1300 | 2.3200 | 2.1300 | 2.3200 | +73.134% | 66 | 99 | -96.121% |
| 2025-09-10 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 0.000% | 2 | 38 | -93.284% |
| 2025-09-05 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -25.556% | 1 | 37 | -93.284% |
| 2025-08-28 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | -2.703% | 4 | 37 | -95.000% |
| 2025-08-25 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | -6.566% | 2 | 35 | -95.135% |
| 2025-08-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -7.907% | 1 | 34 | -95.455% |
| 2025-08-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +32.716% | 1 | 34 | -95.814% |
| 2025-08-05 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -11.475% | 1 | 33 | -94.444% |
| 2025-08-01 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | +16.561% | 4 | 32 | -95.082% |
| 2025-07-31 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | +6.081% | 2 | 31 | -94.268% |
| 2025-07-29 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | -22.513% | 2 | 30 | -93.919% |
| 2025-06-24 | 2.0000 | 2.0900 | 1.8500 | 1.9100 | -13.182% | 10 | 29 | -95.288% |
| 2025-06-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +23.596% | 2 | 30 | -95.909% |
| 2025-05-15 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -25.210% | 1 | 30 | -94.944% |
| 2025-05-01 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +40.000% | 1 | 29 | -96.218% |
| 2025-01-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 1 | 29 | -94.706% |
| 2024-11-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.504% | 1 | 29 | -95.500% |
| 2024-10-22 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -43.921% | 3 | 29 | -96.018% |
| 2024-09-17 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -22.500% | 5 | 29 | -97.767% |
| 2024-09-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +45.658% | 20 | 24 | -98.269% |
| 2024-08-26 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -10.750% | 1 | 4 | -97.479% |
| 2024-07-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 3 | -97.750% |
| 2024-07-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 1 | -97.750% |