DOCU261218P00055000
DOCU Dec 18 2026 55.00 Put
optionOPRA
EODOct 5, 2026
1.20USD-32.584%(-0.58)1Vol471OI
DOCU261218P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -32.584% | 1 | 472 | 0.000% |
| 2026-09-29 | 1.8400 | 1.8400 | 1.7800 | 1.7800 | +0.565% | 3 | 472 | -32.584% |
| 2026-09-28 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | +9.259% | 2 | 471 | -32.203% |
| 2026-09-24 | 1.6300 | 1.7300 | 1.6200 | 1.6200 | -9.497% | 28 | 457 | -25.926% |
| 2026-09-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -8.205% | 5 | 457 | -32.961% |
| 2026-09-22 | 1.9500 | 2.1200 | 1.8700 | 1.9500 | +13.372% | 75 | 446 | -38.462% |
| 2026-09-21 | 1.6000 | 1.7300 | 1.6000 | 1.7200 | +8.176% | 239 | 392 | -30.233% |
| 2026-09-18 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +18.657% | 3 | 389 | -24.528% |
| 2026-09-15 | 1.5600 | 1.6700 | 1.3400 | 1.3400 | -25.556% | 10 | 386 | -10.448% |
| 2026-09-14 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -31.298% | 12 | 398 | -33.333% |
| 2026-09-10 | 2.8500 | 2.8500 | 2.6200 | 2.6200 | -7.092% | 2 | 398 | -54.198% |
| 2026-09-09 | 2.8900 | 3.0000 | 2.8200 | 2.8200 | +6.415% | 3 | 396 | -57.447% |
| 2026-09-08 | 2.7700 | 2.7700 | 2.6500 | 2.6500 | +25.592% | 22 | 376 | -54.717% |
| 2026-09-04 | 2.8400 | 2.8400 | 2.1100 | 2.1100 | -29.900% | 27 | 399 | -43.128% |
| 2026-09-03 | 2.7500 | 3.0100 | 2.6000 | 3.0100 | -10.149% | 30 | 373 | -60.133% |
| 2026-09-01 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +3.395% | 22 | 349 | -64.179% |
| 2026-08-31 | 3.5200 | 3.5200 | 3.2400 | 3.2400 | -3.284% | 13 | 338 | -62.963% |
| 2026-08-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -20.048% | 4 | 334 | -64.179% |
| 2026-08-24 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -7.912% | 2 | 336 | -71.360% |
| 2026-08-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.635% | 1 | 337 | -73.626% |
| 2026-08-13 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | -18.361% | 12 | 349 | -75.904% |
| 2026-08-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.348% | 2 | 347 | -80.328% |
| 2026-08-11 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -1.916% | 2 | 345 | -78.686% |
| 2026-08-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -10.313% | 1 | 344 | -79.094% |
| 2026-07-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -24.706% | 10 | 354 | -81.250% |
| 2026-07-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -42.255% | 1 | 354 | -85.882% |
| 2026-06-18 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +45.311% | 10 | 344 | -91.848% |
| 2026-06-03 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +12.806% | 200 | 144 | -88.154% |
| 2026-06-01 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -33.727% | 1 | 145 | -86.637% |
| 2026-05-15 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -2.166% | 1 | 146 | -91.144% |
| 2026-05-12 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +11.245% | 1 | 147 | -91.336% |
| 2026-04-22 | 12.3300 | 12.4500 | 12.3300 | 12.4500 | +2.893% | 3 | 144 | -90.361% |
| 2026-04-17 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -11.029% | 1 | 143 | -90.083% |
| 2026-03-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.817% | 1 | 143 | -91.176% |
| 2026-03-10 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.946% | 5 | 142 | -90.840% |
| 2026-03-06 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -9.608% | 2 | 147 | -91.018% |
| 2026-03-03 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -13.466% | 1 | 145 | -91.881% |
| 2026-02-23 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +16.508% | 1 | 144 | -92.974% |
| 2026-02-11 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | +3.972% | 1 | 144 | -91.814% |
| 2026-02-04 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +18.189% | 1 | 145 | -91.489% |
| 2026-02-03 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +17.537% | 1 | 146 | -89.941% |
| 2026-02-02 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +3.996% | 2 | 145 | -88.177% |
| 2026-01-30 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -0.813% | 2 | 143 | -87.705% |
| 2026-01-29 | 9.5300 | 9.8400 | 9.5300 | 9.8400 | +38.592% | 6 | 141 | -87.805% |
| 2026-01-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 5 | 140 | -83.099% |
| 2026-01-15 | 6.6100 | 6.8000 | 6.4500 | 6.8000 | +30.769% | 12 | 135 | -82.353% |
| 2026-01-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +14.286% | 10 | 129 | -76.923% |
| 2025-12-31 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | +3.409% | 11 | 130 | -73.626% |
| 2025-12-30 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | -4.348% | 74 | 130 | -72.727% |
| 2025-12-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.149% | 1 | 56 | -73.913% |
| 2025-12-09 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -6.333% | 2 | 55 | -78.648% |
| 2025-12-08 | 5.8700 | 6.0000 | 5.8700 | 6.0000 | -5.512% | 2 | 53 | -80.000% |
| 2025-12-05 | 6.4000 | 6.4000 | 5.8800 | 6.3500 | +9.294% | 11 | 53 | -81.102% |
| 2025-12-04 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -7.040% | 4 | 46 | -79.346% |
| 2025-11-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -11.222% | 1 | 47 | -80.800% |
| 2025-11-24 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +2.924% | 1 | 47 | -82.955% |
| 2025-11-21 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -5.655% | 1 | 48 | -82.456% |
| 2025-11-20 | 6.8700 | 7.2500 | 6.8700 | 7.2500 | +0.555% | 11 | 47 | -83.448% |
| 2025-11-19 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +13.543% | 1 | 36 | -83.356% |
| 2025-11-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.098% | 1 | 35 | -81.102% |
| 2025-11-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 2 | 35 | -80.328% |
| 2025-11-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.172% | 3 | 33 | -79.310% |
| 2025-10-22 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -10.597% | 1 | 31 | -79.967% |
| 2025-10-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.688% | 1 | 32 | -82.090% |
| 2025-10-15 | 6.4500 | 6.4500 | 6.2800 | 6.2800 | -2.636% | 3 | 33 | -80.892% |
| 2025-10-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +68.848% | 1 | 34 | -81.395% |
| 2025-09-05 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | -49.737% | 4 | 33 | -68.586% |
| 2025-04-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +24.386% | 3 | 35 | -84.211% |
| 2025-04-03 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -39.803% | 10 | 32 | -80.360% |
| 2024-09-10 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +6.842% | 5 | 22 | -88.177% |
| 2024-09-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 10 | 17 | -87.368% |
| 2024-08-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +5.128% | 5 | 7 | -88.293% |
| 2024-07-05 | 9.7800 | 9.7800 | 9.7500 | 9.7500 | 0.000% | 4 | 2 | -87.692% |