DOCU261218P00045000
DOCU Dec 18 2026 45.00 Put
optionOPRA
EODOct 5, 2026
0.30USD-3.226%(-0.01)7Vol646OI
DOCU261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 7 | 653 | 0.000% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 6 | 653 | -3.226% |
| 2026-10-01 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | -28.261% | 21 | 653 | -9.091% |
| 2026-09-30 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +31.429% | 16 | 655 | -34.783% |
| 2026-09-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 3 | 655 | -14.286% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 7 | 662 | -25.000% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +3700.000% | 3 | 662 | -21.053% |
| 2026-09-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -97.561% | 3 | 662 | +2900.000% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 1 | 661 | -26.829% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.3500 | 0.3800 | -22.449% | 21 | 675 | -21.053% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -28.986% | 3 | 677 | -38.776% |
| 2026-09-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 2 | 677 | -56.522% |
| 2026-09-10 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | -15.663% | 19 | 677 | -57.143% |
| 2026-09-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +7.792% | 3 | 677 | -63.855% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | +16.667% | 13 | 674 | -61.039% |
| 2026-09-04 | 0.5400 | 0.6600 | 0.5400 | 0.6600 | -30.526% | 12 | 674 | -54.545% |
| 2026-09-03 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +13.095% | 455 | 221 | -68.421% |
| 2026-09-01 | 1.0800 | 1.1700 | 0.8400 | 0.8400 | -42.466% | 6 | 218 | -64.286% |
| 2026-08-28 | 1.3300 | 1.4600 | 1.3000 | 1.4600 | -16.092% | 8 | 213 | -79.452% |
| 2026-08-26 | 1.7300 | 1.7800 | 1.7300 | 1.7400 | +1.754% | 18 | 209 | -82.759% |
| 2026-08-25 | 1.5500 | 1.7100 | 1.5500 | 1.7100 | +4.908% | 140 | 172 | -82.456% |
| 2026-08-21 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +12.414% | 10 | 173 | -81.595% |
| 2026-08-20 | 1.9500 | 1.9500 | 1.4500 | 1.4500 | -18.539% | 55 | 126 | -79.310% |
| 2026-08-18 | 1.8000 | 1.8100 | 1.7400 | 1.7800 | +17.881% | 4 | 126 | -83.146% |
| 2026-08-17 | 1.9400 | 1.9500 | 1.5100 | 1.5100 | -13.714% | 11 | 115 | -80.132% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.407% | 5 | 110 | -82.857% |
| 2026-08-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -21.250% | 2 | 110 | -84.127% |
| 2026-08-12 | 2.4600 | 2.4900 | 2.4000 | 2.4000 | +0.418% | 30 | 117 | -87.500% |
| 2026-08-10 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -6.275% | 6 | 111 | -87.448% |
| 2026-08-07 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -9.894% | 13 | 124 | -88.235% |
| 2026-08-06 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -1.049% | 2 | 125 | -89.399% |
| 2026-08-05 | 2.7100 | 2.9000 | 2.7100 | 2.8600 | -5.921% | 31 | 132 | -89.510% |
| 2026-08-03 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | -8.982% | 4 | 134 | -90.132% |
| 2026-07-31 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.571% | 1 | 134 | -91.018% |
| 2026-07-30 | 2.8700 | 3.5000 | 2.8700 | 3.5000 | +29.630% | 4 | 136 | -91.429% |
| 2026-07-29 | 2.8900 | 2.8900 | 2.7000 | 2.7000 | -16.923% | 4 | 136 | -88.889% |
| 2026-07-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.750% | 2 | 136 | -90.769% |
| 2026-07-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.526% | 1 | 136 | -92.500% |
| 2026-07-24 | 5.0300 | 5.0300 | 4.8500 | 4.8500 | -1.020% | 3 | 136 | -93.814% |
| 2026-07-22 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +21.891% | 12 | 128 | -93.878% |
| 2026-07-21 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | +10.137% | 2 | 127 | -92.537% |
| 2026-07-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -13.095% | 1 | 127 | -91.781% |
| 2026-07-15 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -8.696% | 10 | 124 | -92.857% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 1 | 123 | -93.478% |
| 2026-07-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.882% | 1 | 123 | -94.444% |
| 2026-07-07 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | -15.702% | 12 | 123 | -94.118% |
| 2026-07-01 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -11.679% | 2 | 124 | -95.041% |
| 2026-06-30 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | -6.164% | 32 | 148 | -95.620% |
| 2026-06-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.690% | 2 | 146 | -95.890% |
| 2026-06-15 | 6.9500 | 7.2500 | 6.9500 | 7.2500 | -3.718% | 14 | 145 | -95.862% |
| 2026-06-09 | 6.8700 | 7.5300 | 6.8700 | 7.5300 | +11.062% | 4 | 145 | -96.016% |
| 2026-06-08 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +0.893% | 2 | 143 | -95.575% |
| 2026-06-05 | 6.2500 | 6.7200 | 6.2100 | 6.7200 | +16.870% | 3 | 144 | -95.536% |
| 2026-06-04 | 5.7800 | 5.7800 | 5.7500 | 5.7500 | +12.745% | 2 | 143 | -94.783% |
| 2026-06-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +13.082% | 1 | 143 | -94.118% |
| 2026-06-01 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -17.248% | 13 | 130 | -93.348% |
| 2026-05-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -11.382% | 1 | 129 | -94.495% |
| 2026-05-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 1 | 129 | -95.122% |
| 2026-05-27 | 6.3500 | 6.4000 | 6.3000 | 6.3000 | -0.316% | 4 | 128 | -95.238% |
| 2026-05-21 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +1.935% | 1 | 127 | -95.253% |
| 2026-05-19 | 5.8000 | 6.2000 | 5.8000 | 6.2000 | -3.876% | 51 | 92 | -95.161% |
| 2026-05-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.727% | 1 | 92 | -95.349% |
| 2026-05-08 | 6.8500 | 6.8500 | 6.7700 | 6.7700 | +6.951% | 8 | 87 | -95.569% |
| 2026-05-07 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -3.359% | 1 | 87 | -95.261% |
| 2026-05-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -4.240% | 2 | 89 | -95.420% |
| 2026-05-01 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -9.524% | 1 | 88 | -95.614% |
| 2026-04-24 | 7.6200 | 7.6200 | 7.5600 | 7.5600 | +11.176% | 2 | 87 | -96.032% |
| 2026-04-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.108% | 1 | 86 | -95.588% |
| 2026-03-31 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.404% | 2 | 86 | -95.946% |
| 2026-03-24 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +6.753% | 3 | 88 | -95.962% |
| 2026-03-18 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -0.996% | 2 | 88 | -95.690% |
| 2026-03-17 | 7.3200 | 7.3200 | 7.0300 | 7.0300 | -8.225% | 3 | 90 | -95.733% |
| 2026-03-16 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -20.208% | 1 | 88 | -96.084% |
| 2026-03-03 | 9.4000 | 9.6000 | 9.4000 | 9.6000 | +11.628% | 7 | 88 | -96.875% |
| 2026-02-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -18.251% | 7 | 95 | -96.512% |
| 2026-02-23 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +18.736% | 1 | 88 | -97.148% |
| 2026-02-17 | 9.1000 | 9.1000 | 8.8600 | 8.8600 | -6.045% | 3 | 88 | -96.614% |
| 2026-02-12 | 8.4100 | 9.4300 | 8.4100 | 9.4300 | +20.127% | 6 | 85 | -96.819% |
| 2026-02-03 | 6.3000 | 7.8500 | 6.3000 | 7.8500 | +62.526% | 33 | 84 | -96.178% |
| 2026-01-29 | 5.3000 | 5.3000 | 4.8300 | 4.8300 | +8.054% | 22 | 48 | -93.789% |
| 2026-01-20 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +20.161% | 1 | 30 | -93.289% |
| 2026-01-16 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | +26.102% | 2 | 28 | -91.935% |
| 2026-01-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +13.462% | 1 | 28 | -89.831% |
| 2026-01-13 | 2.6600 | 2.6600 | 2.4900 | 2.6000 | +1.961% | 4 | 27 | -88.462% |
| 2026-01-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -19.811% | 1 | 27 | -88.235% |
| 2025-11-07 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +6.000% | 1 | 26 | -90.566% |
| 2025-10-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 1 | 26 | -90.000% |
| 2025-09-30 | 2.5700 | 2.6300 | 2.5500 | 2.6300 | +18.468% | 4 | 26 | -88.593% |
| 2025-09-05 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -16.226% | 5 | 24 | -86.486% |
| 2025-09-02 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.426% | 2 | 27 | -88.679% |
| 2025-08-29 | 2.4200 | 2.5000 | 2.4000 | 2.4900 | -3.488% | 6 | 22 | -87.952% |
| 2025-08-28 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | +4.878% | 2 | 22 | -88.372% |
| 2025-08-06 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | -1.600% | 2 | 21 | -87.805% |
| 2025-08-04 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | -5.660% | 2 | 20 | -88.000% |
| 2025-08-01 | 2.5800 | 2.6800 | 2.5500 | 2.6500 | +23.832% | 8 | 20 | -88.679% |
| 2025-07-30 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | +2.885% | 2 | 20 | -85.981% |
| 2025-07-29 | 2.0300 | 2.1200 | 2.0300 | 2.0800 | -17.460% | 6 | 21 | -85.577% |
| 2025-06-30 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | -2.326% | 2 | 22 | -88.095% |
| 2025-06-27 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | -3.008% | 2 | 23 | -88.372% |
| 2025-06-26 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | -2.206% | 2 | 23 | -88.722% |
| 2025-06-25 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | +0.741% | 2 | 22 | -88.971% |
| 2025-06-24 | 2.7900 | 2.8900 | 2.6100 | 2.7000 | -8.163% | 4 | 22 | -88.889% |
| 2025-06-11 | 2.8600 | 2.9600 | 2.8600 | 2.9400 | +42.029% | 4 | 21 | -89.796% |
| 2025-06-05 | 1.9800 | 2.0700 | 1.9800 | 2.0700 | -5.909% | 2 | 23 | -85.507% |
| 2025-06-04 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | -4.762% | 17 | 21 | -86.364% |
| 2025-06-03 | 2.2400 | 2.3900 | 2.2400 | 2.3100 | -34.930% | 4 | 21 | -87.013% |
| 2025-04-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +69.048% | 3 | 21 | -91.549% |
| 2025-02-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -19.540% | 10 | 21 | -85.714% |
| 2024-11-07 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -18.438% | 1 | 21 | -88.506% |
| 2024-10-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 2 | 21 | -90.625% |
| 2024-10-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -32.353% | 5 | 15 | -91.304% |
| 2024-08-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.980% | 2 | 15 | -94.118% |
| 2024-07-10 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +1.167% | 2 | 15 | -95.058% |
| 2024-07-09 | 6.2700 | 6.2700 | 6.0000 | 6.0000 | -3.226% | 11 | 13 | -95.000% |
| 2024-06-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 4 | 2 | -95.161% |