DOCU261218P00050000
DOCU Dec 18 2026 50.00 Put
optionOPRA
EODOct 5, 2026
0.65USD-5.797%(-0.04)5Vol543OI
DOCU261218P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | -5.797% | 5 | 539 | 0.000% |
| 2026-10-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 5 | 540 | -5.797% |
| 2026-10-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 40 | 540 | -12.162% |
| 2026-09-30 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 3 | 540 | -23.529% |
| 2026-09-29 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | +3.371% | 2 | 540 | -29.348% |
| 2026-09-28 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | +1.136% | 4 | 540 | -26.966% |
| 2026-09-24 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | -8.333% | 23 | 529 | -26.136% |
| 2026-09-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.950% | 2 | 531 | -32.292% |
| 2026-09-16 | 0.8500 | 1.0100 | 0.8500 | 1.0100 | +12.222% | 8 | 538 | -35.644% |
| 2026-09-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 40 | 498 | -27.778% |
| 2026-09-14 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -35.185% | 4 | 498 | -38.095% |
| 2026-09-09 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | +14.085% | 22 | 495 | -59.877% |
| 2026-09-08 | 1.7000 | 1.7000 | 1.4200 | 1.4200 | +9.231% | 26 | 486 | -54.225% |
| 2026-09-04 | 1.2400 | 1.4100 | 1.2400 | 1.3000 | -29.348% | 3 | 486 | -50.000% |
| 2026-09-03 | 1.6500 | 1.8500 | 1.6500 | 1.8400 | -6.122% | 321 | 177 | -64.674% |
| 2026-09-01 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | +4.813% | 2 | 177 | -66.837% |
| 2026-08-31 | 2.0500 | 2.0500 | 1.8700 | 1.8700 | -18.341% | 2 | 176 | -65.241% |
| 2026-08-27 | 2.7500 | 2.7500 | 2.2900 | 2.2900 | -15.185% | 16 | 161 | -71.616% |
| 2026-08-21 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | -16.923% | 5 | 163 | -75.926% |
| 2026-08-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 5 | 168 | -80.000% |
| 2026-08-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.154% | 20 | 150 | -78.689% |
| 2026-08-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 149 | -80.000% |
| 2026-08-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -23.810% | 5 | 149 | -79.688% |
| 2026-08-12 | 4.6500 | 4.6500 | 3.9500 | 4.2000 | +7.692% | 7 | 152 | -84.524% |
| 2026-08-11 | 3.6900 | 3.9000 | 3.6900 | 3.9000 | +5.121% | 3 | 150 | -83.333% |
| 2026-08-10 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -1.592% | 1 | 151 | -82.480% |
| 2026-08-07 | 3.8000 | 3.8400 | 3.7500 | 3.7700 | -20.632% | 29 | 156 | -82.759% |
| 2026-08-03 | 4.7900 | 4.8000 | 4.6500 | 4.7500 | -9.178% | 8 | 158 | -86.316% |
| 2026-07-31 | 5.2600 | 5.2600 | 5.2300 | 5.2300 | -5.766% | 3 | 156 | -87.572% |
| 2026-07-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +25.566% | 1 | 155 | -88.288% |
| 2026-07-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -25.085% | 1 | 154 | -85.294% |
| 2026-07-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.506% | 1 | 155 | -88.983% |
| 2026-07-17 | 5.5600 | 5.9300 | 5.5600 | 5.9300 | -1.821% | 6 | 154 | -89.039% |
| 2026-07-16 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -8.067% | 1 | 153 | -89.238% |
| 2026-07-15 | 6.3000 | 6.5700 | 6.3000 | 6.5700 | -14.118% | 6 | 147 | -90.107% |
| 2026-07-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.548% | 3 | 148 | -91.503% |
| 2026-07-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -20.385% | 1 | 149 | -91.720% |
| 2026-06-30 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -5.010% | 1 | 149 | -93.408% |
| 2026-06-26 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +0.290% | 1 | 150 | -93.738% |
| 2026-06-23 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.181% | 2 | 152 | -93.720% |
| 2026-06-18 | 10.8500 | 10.8500 | 10.6900 | 10.6900 | +0.376% | 3 | 153 | -93.920% |
| 2026-06-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.601% | 1 | 152 | -93.897% |
| 2026-06-11 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -1.611% | 2 | 154 | -93.738% |
| 2026-06-09 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +8.763% | 5 | 149 | -93.839% |
| 2026-06-08 | 9.6500 | 9.7500 | 9.6500 | 9.7000 | +10.478% | 4 | 149 | -93.299% |
| 2026-06-05 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +12.564% | 2 | 147 | -92.597% |
| 2026-06-03 | 7.6800 | 7.8000 | 7.6800 | 7.8000 | +8.333% | 2 | 147 | -91.667% |
| 2026-06-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.882% | 1 | 148 | -90.972% |
| 2026-06-01 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -8.725% | 3 | 147 | -90.441% |
| 2026-05-29 | 7.6400 | 7.8000 | 7.4500 | 7.4500 | -11.730% | 7 | 146 | -91.275% |
| 2026-05-28 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -3.982% | 5 | 144 | -92.299% |
| 2026-05-22 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -9.381% | 1 | 143 | -92.605% |
| 2026-05-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.433% | 1 | 144 | -93.299% |
| 2026-05-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.425% | 5 | 139 | -93.596% |
| 2026-05-13 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +6.377% | 25 | 114 | -93.815% |
| 2026-05-11 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +6.811% | 2 | 114 | -93.421% |
| 2026-05-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.685% | 2 | 116 | -92.973% |
| 2026-03-31 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -3.468% | 1 | 116 | -93.513% |
| 2026-03-25 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +2.772% | 1 | 115 | -93.738% |
| 2026-03-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.092% | 6 | 116 | -93.564% |
| 2026-03-23 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +1.601% | 1 | 122 | -93.172% |
| 2026-03-19 | 9.0000 | 9.3700 | 9.0000 | 9.3700 | -2.294% | 4 | 122 | -93.063% |
| 2026-03-18 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -5.050% | 1 | 118 | -93.222% |
| 2026-03-17 | 9.9200 | 10.1000 | 9.9200 | 10.1000 | -15.903% | 3 | 119 | -93.564% |
| 2026-02-13 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +9.381% | 1 | 115 | -94.588% |
| 2026-02-11 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +12.731% | 1 | 115 | -94.080% |
| 2026-02-10 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -10.806% | 3 | 114 | -93.326% |
| 2026-02-06 | 11.2000 | 11.2000 | 10.9200 | 10.9200 | +0.645% | 8 | 111 | -94.048% |
| 2026-02-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.828% | 10 | 112 | -94.009% |
| 2026-02-03 | 9.6700 | 10.8000 | 9.6700 | 10.4500 | +34.319% | 22 | 122 | -93.780% |
| 2026-02-02 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +31.864% | 4 | 106 | -91.645% |
| 2026-01-21 | 5.1700 | 5.9000 | 5.1700 | 5.9000 | -4.839% | 8 | 110 | -88.983% |
| 2026-01-20 | 5.7500 | 6.2000 | 5.7500 | 6.2000 | +8.772% | 10 | 102 | -89.516% |
| 2026-01-16 | 5.2700 | 5.7000 | 5.2700 | 5.7000 | +20.253% | 5 | 103 | -88.596% |
| 2026-01-15 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +13.397% | 4 | 103 | -86.287% |
| 2026-01-14 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | +30.625% | 6 | 98 | -84.450% |
| 2026-01-13 | 3.2500 | 3.3000 | 3.2000 | 3.2000 | -19.598% | 47 | 92 | -79.688% |
| 2026-01-06 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +2.842% | 2 | 57 | -83.668% |
| 2026-01-02 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -22.289% | 1 | 55 | -83.204% |
| 2025-11-17 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +5.508% | 1 | 53 | -86.948% |
| 2025-11-04 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +24.211% | 1 | 54 | -86.229% |
| 2025-09-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +48.437% | 1 | 53 | -82.895% |
| 2025-09-29 | 2.5500 | 2.6500 | 2.5000 | 2.5600 | -1.538% | 6 | 52 | -74.609% |
| 2025-09-26 | 2.5700 | 2.6000 | 2.5200 | 2.6000 | +5.691% | 4 | 53 | -75.000% |
| 2025-09-19 | 2.3800 | 2.4800 | 2.3700 | 2.4600 | -6.818% | 12 | 53 | -73.577% |
| 2025-09-11 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | -7.042% | 2 | 49 | -75.379% |
| 2025-09-05 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | -29.353% | 2 | 48 | -77.113% |
| 2025-08-22 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +36.735% | 1 | 49 | -83.831% |
| 2025-07-30 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | -29.665% | 2 | 48 | -77.891% |
| 2025-06-06 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +47.183% | 20 | 47 | -84.450% |
| 2025-06-05 | 2.6900 | 2.8400 | 2.6900 | 2.8400 | -3.729% | 2 | 37 | -77.113% |
| 2025-02-06 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +12.167% | 3 | 37 | -77.966% |
| 2024-12-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -18.827% | 1 | 40 | -75.285% |
| 2024-12-27 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | +9.831% | 8 | 41 | -79.938% |
| 2024-12-17 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -17.367% | 7 | 45 | -77.966% |
| 2024-12-05 | 3.7500 | 3.7500 | 3.5700 | 3.5700 | -10.750% | 12 | 38 | -81.793% |
| 2024-10-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -29.204% | 4 | 32 | -83.750% |
| 2024-09-26 | 5.4300 | 5.6500 | 5.4300 | 5.6500 | -19.286% | 2 | 34 | -88.496% |
| 2024-09-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.190% | 6 | 35 | -90.714% |
| 2024-08-26 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -3.792% | 4 | 29 | -90.511% |
| 2024-08-23 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -10.440% | 4 | 27 | -90.871% |
| 2024-08-14 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 5 | 25 | -91.824% |
| 2024-08-13 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -12.632% | 16 | 30 | -92.169% |
| 2024-08-08 | 10.3000 | 10.3000 | 9.5000 | 9.5000 | +1.064% | 4 | 25 | -93.158% |
| 2024-08-07 | 8.5500 | 9.4000 | 8.5500 | 9.4000 | -2.591% | 8 | 28 | -93.085% |
| 2024-08-06 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -4.926% | 5 | 20 | -93.264% |
| 2024-08-05 | 9.6000 | 10.1500 | 9.6000 | 10.1500 | +11.907% | 13 | 15 | -93.596% |
| 2024-06-21 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | 0.000% | 4 | 2 | -92.834% |