Dark

DOCU20270115C100
DOCU Jan 15 2027 100.00 Call (DOCU270115C00100000)
option OPRA

EOD

Aug 13, 2026

1.98+43.478%(+0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5900	1.9800	1.5900	1.9800	+43.478%	8	461	0.000%
2026-08-11	1.4200	1.4900	1.3500	1.3800	-6.757%	82	459	+43.478%
2026-08-10	1.4200	1.4800	1.4200	1.4800	-0.671%	18	466	+33.784%
2026-08-07	1.3200	1.5100	1.3200	1.4900	-19.892%	22	471	+32.886%
2026-08-06	1.8600	1.8600	1.8600	1.8600	+102.174%	1	484	+6.452%
2026-08-03	0.9200	0.9200	0.9200	0.9200	-28.682%	14	484	+115.217%
2026-07-29	1.2100	1.2900	1.2100	1.2900	+152.941%	12	484	+53.488%
2026-07-22	0.5100	0.5100	0.5100	0.5100	-41.379%	1	495	+288.235%
2026-07-17	0.8700	0.8700	0.8700	0.8700	-3.333%	2	496	+127.586%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+28.571%	1	496	+120.000%
2026-07-15	0.7000	0.7000	0.7000	0.7000	+40.000%	10	496	+182.857%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+16.279%	1	486	+296.000%
2026-06-30	0.4300	0.4300	0.4300	0.4300	-17.308%	2	486	+360.465%
2026-06-22	0.5200	0.5200	0.5200	0.5200	-14.754%	2	488	+280.769%
2026-06-18	0.5500	0.6100	0.5500	0.6100	0.000%	123	366	+224.590%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-1.613%	25	366	+224.590%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-11.429%	2	376	+219.355%
2026-06-11	0.6000	0.7000	0.6000	0.7000	-67.593%	3	376	+182.857%
2026-06-03	2.1600	2.1600	2.1600	2.1600	-9.244%	1	378	-8.333%
2026-06-02	2.3800	2.3800	2.3800	2.3800	-2.459%	1	377	-16.807%
2026-06-01	1.4700	2.4400	1.4700	2.4400	+78.102%	37	376	-18.852%
2026-05-29	1.3700	1.3700	1.3700	1.3700	+24.545%	1	385	+44.526%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+7.843%	1	385	+80.000%
2026-05-18	0.9600	1.0300	0.9600	1.0200	+27.500%	4	385	+94.118%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+1.266%	1	386	+147.500%
2026-05-13	0.6800	0.7900	0.6800	0.7900	-10.227%	27	384	+150.633%
2026-05-11	0.8800	0.8800	0.8800	0.8800	-13.725%	9	384	+125.000%
2026-05-08	1.0200	1.0200	1.0200	1.0200	+10.870%	7	393	+94.118%
2026-05-07	0.9200	0.9200	0.9200	0.9200	+4.545%	1	400	+115.217%
2026-05-06	0.8800	0.8800	0.8800	0.8800	-7.368%	11	400	+125.000%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+35.714%	1	390	+108.421%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+40.000%	2	390	+182.857%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-16.667%	2	392	+296.000%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-11.765%	3	390	+230.000%
2026-04-08	0.8000	0.8000	0.6800	0.6800	-26.087%	91	388	+191.176%
2026-04-06	0.9200	0.9200	0.9200	0.9200	-7.071%	1	478	+115.217%
2026-04-02	1.0000	1.0000	0.9000	0.9900	0.000%	3	475	+100.000%
2026-03-30	0.9900	0.9900	0.9900	0.9900	+11.236%	3	475	+100.000%
2026-03-27	0.8900	0.8900	0.8800	0.8900	-15.238%	5	475	+122.472%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-30.464%	2	475	+88.571%
2026-03-11	1.5100	1.5100	1.4800	1.5100	+3.425%	5	473	+31.126%
2026-03-06	1.4600	1.4600	1.4600	1.4600	-6.410%	2	474	+35.616%
2026-03-05	1.3500	1.5600	1.3500	1.5600	-21.608%	2	474	+26.923%
2026-03-03	1.9900	1.9900	1.9900	1.9900	+59.200%	1	473	-0.503%
2026-02-26	1.2500	1.2500	1.2500	1.2500	+14.679%	5	473	+58.400%
2026-02-24	1.0900	1.0900	1.0900	1.0900	+29.762%	1	471	+81.651%
2026-02-23	0.8300	0.8400	0.8300	0.8400	-22.936%	3	471	+135.714%
2026-02-18	1.1400	1.1400	1.0900	1.0900	-4.386%	12	470	+81.651%
2026-02-17	1.1400	1.1400	1.1400	1.1400	-12.977%	1	479	+73.684%
2026-02-13	1.3600	1.3600	1.3100	1.3100	+23.585%	5	477	+51.145%
2026-02-12	0.6000	1.0600	0.6000	1.0600	+3.922%	14	477	+86.792%
2026-02-11	1.0200	1.1100	1.0200	1.0200	-8.929%	82	485	+94.118%
2026-02-09	1.1200	1.1200	1.1200	1.1200	+9.804%	1	407	+76.786%
2026-02-06	1.0200	1.0200	1.0200	1.0200	+2.000%	3	407	+94.118%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+3.093%	1	404	+98.000%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+2.105%	2	405	+104.124%
2026-02-03	0.8600	0.9500	0.8500	0.9500	-31.159%	8	407	+108.421%
2026-02-02	1.3800	1.3800	1.3800	1.3800	+6.154%	4	408	+43.478%
2026-01-30	1.3300	1.3500	1.3000	1.3000	0.000%	7	408	+52.308%
2026-01-29	1.6100	1.6100	1.2500	1.3000	-4.412%	9	411	+52.308%
2026-01-28	1.6200	1.6200	1.3600	1.3600	-28.042%	6	405	+45.588%
2026-01-23	1.8900	1.8900	1.8900	1.8900	+21.154%	1	406	+4.762%
2026-01-20	1.5000	1.6500	1.5000	1.5600	-9.827%	4	406	+26.923%
2026-01-16	1.7300	1.7300	1.7300	1.7300	-24.783%	1	406	+14.451%
2026-01-14	2.7000	2.7400	2.3000	2.3000	-34.844%	15	406	-13.913%
2026-01-13	2.9800	3.5300	2.9800	3.5300	-11.750%	2	394	-43.909%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+5.263%	5	396	-50.500%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+42.322%	1	396	-47.895%
2026-01-02	3.2000	3.2000	2.6700	2.6700	-29.737%	3	395	-25.843%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-5.000%	4	397	-47.895%
2025-12-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	397	-50.500%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-15.612%	2	396	-50.500%
2025-12-22	4.2500	4.7400	4.2500	4.7400	-1.250%	4	398	-58.228%
2025-12-19	4.4000	4.8000	4.4000	4.8000	+20.000%	2	398	-58.750%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-9.091%	2	397	-50.500%
2025-12-15	4.8800	4.8800	4.3600	4.4000	-13.725%	28	395	-55.000%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-0.971%	1	367	-61.176%
2025-12-11	5.2000	5.2000	4.9800	5.1500	+47.143%	11	366	-61.553%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-6.667%	1	357	-43.429%
2025-12-08	3.7500	3.7500	3.7500	3.7500	-6.250%	15	356	-47.200%
2025-12-05	4.1600	4.5000	4.0000	4.0000	-37.206%	16	356	-50.500%
2025-12-04	6.3800	6.3800	6.3700	6.3700	+10.208%	2	348	-68.917%
2025-12-03	5.7800	5.7800	5.7800	5.7800	+1.404%	1	350	-65.744%
2025-12-01	5.4900	5.7000	5.4900	5.7000	-3.226%	2	349	-65.263%
2025-11-28	5.8500	5.8900	5.8500	5.8900	+2.435%	6	349	-66.384%
2025-11-26	5.7800	5.7800	5.7000	5.7500	+4.545%	11	332	-65.565%
2025-11-25	5.5000	5.6000	5.5000	5.5000	+10.442%	3	332	-64.000%
2025-11-24	4.9800	5.0600	4.9500	4.9800	-4.231%	21	329	-60.241%
2025-11-21	5.2000	5.2000	5.2000	5.2000	+7.216%	25	308	-61.923%
2025-11-18	4.6300	4.8500	4.6300	4.8500	+2.105%	3	283	-59.175%
2025-11-17	4.7500	4.7500	4.7500	4.7500	-15.480%	11	283	-58.316%
2025-11-14	5.0000	5.6200	5.0000	5.6200	+7.048%	2	272	-64.769%
2025-11-13	5.5000	5.5000	5.2500	5.2500	-16.401%	2	271	-62.286%
2025-11-10	7.0200	7.0200	6.2800	6.2800	-1.875%	3	269	-68.471%
2025-11-04	6.4000	6.4000	6.4000	6.4000	-5.882%	1	267	-69.063%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-8.108%	1	268	-70.882%
2025-10-30	7.4000	7.4000	7.4000	7.4000	+13.846%	1	269	-73.243%
2025-10-28	6.6500	6.6500	6.5000	6.5000	-3.704%	2	270	-69.538%
2025-10-27	6.7500	6.7500	6.7500	6.7500	+3.687%	1	270	-70.667%
2025-10-22	6.6000	6.6000	6.5100	6.5100	-8.310%	9	270	-69.585%
2025-10-21	6.4500	7.1700	5.5500	7.1000	+12.878%	53	271	-72.113%
2025-10-20	7.2500	7.2500	6.2900	6.2900	+14.364%	40	316	-68.521%
2025-10-17	5.6000	5.6000	5.5000	5.5000	0.000%	2	276	-64.000%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-3.169%	1	274	-64.000%
2025-10-15	6.0000	6.2500	5.6800	5.6800	-2.906%	4	273	-65.141%
2025-10-14	5.6800	5.8500	5.6800	5.8500	+2.632%	6	269	-66.154%
2025-10-13	6.0000	6.9000	5.7000	5.7000	-3.390%	16	263	-65.263%
2025-10-10	5.9500	5.9500	5.9000	5.9000	-10.606%	2	261	-66.441%
2025-10-09	6.6200	6.6200	6.6000	6.6000	+4.762%	2	259	-70.000%
2025-10-07	7.6300	7.6300	5.8500	6.3000	-11.888%	17	257	-68.571%
2025-10-06	6.4600	7.1500	6.4600	7.1500	+18.377%	5	257	-72.308%
2025-10-03	5.8900	6.0500	5.8900	6.0400	+10.219%	28	252	-67.219%
2025-10-02	5.8000	5.8000	5.4800	5.4800	-6.003%	3	226	-63.869%
2025-10-01	6.4000	6.4000	5.8300	5.8300	-10.992%	9	223	-66.038%
2025-09-30	6.5500	6.5500	6.5500	6.5500	-35.595%	3	224	-69.771%
2025-09-25	10.1700	10.1700	10.1700	10.1700	-16.639%	1	227	-80.531%
2025-09-23	12.0000	12.2000	12.0000	12.2000	+5.811%	2	228	-83.770%
2025-09-19	12.0600	12.0600	11.2000	11.5300	-0.173%	8	228	-82.827%
2025-09-18	11.7500	11.9500	11.5500	11.5500	+5.383%	4	223	-82.857%
2025-09-17	10.4700	11.0000	10.4700	10.9600	+10.151%	8	224	-81.934%
2025-09-16	10.6000	10.6000	9.9500	9.9500	+0.505%	3	227	-80.101%
2025-09-15	9.7000	9.9000	9.7000	9.9000	+6.452%	2	225	-80.000%
2025-09-11	9.3000	9.3000	9.3000	9.3000	+7.266%	3	225	-78.710%
2025-09-10	8.6700	8.6700	8.6700	8.6700	-11.980%	1	222	-77.163%
2025-09-08	8.7500	9.8800	8.7500	9.8500	+7.065%	4	222	-79.898%
2025-09-05	9.2000	9.2000	9.2000	9.2000	+9.524%	1	224	-78.478%
2025-09-04	8.1500	8.4000	8.1500	8.4000	+20.000%	7	225	-76.429%
2025-08-26	7.0000	7.0000	7.0000	7.0000	-11.392%	1	224	-71.714%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-0.754%	7	223	-74.937%
2025-08-22	7.5000	7.9600	7.5000	7.9600	+30.278%	3	216	-75.126%
2025-08-21	6.1100	6.1100	6.1100	6.1100	-2.707%	1	214	-67.594%
2025-08-20	6.2800	6.2800	6.2800	6.2800	-1.875%	25	213	-68.471%
2025-08-19	6.4000	6.4000	6.4000	6.4000	0.000%	2	235	-69.063%
2025-08-15	6.1500	6.4500	6.1500	6.4000	+21.905%	12	233	-69.063%
2025-08-13	5.2500	5.2500	5.2500	5.2500	+10.526%	2	224	-62.286%
2025-08-12	4.7500	4.7500	4.7500	4.7500	-16.667%	1	222	-58.316%
2025-08-11	5.7000	5.7000	5.7000	5.7000	-43.842%	1	222	-65.263%
2025-07-29	10.8000	10.8000	10.1500	10.1500	-1.456%	2	221	-80.493%
2025-07-24	10.7500	10.7500	10.3000	10.3000	-0.194%	4	219	-80.777%
2025-07-22	10.3200	10.3200	10.3200	10.3200	+6.064%	2	220	-80.814%
2025-07-21	9.7300	9.7300	9.7300	9.7300	+8.715%	1	222	-79.651%
2025-07-16	8.6000	9.0500	8.6000	8.9500	+2.638%	41	221	-77.877%
2025-07-14	8.7200	8.7200	8.7200	8.7200	+17.838%	2	200	-77.294%
2025-07-11	7.4000	7.4000	7.4000	7.4000	-26.148%	1	200	-73.243%
2025-07-09	10.0200	10.0200	10.0200	10.0200	+7.742%	1	201	-80.240%
2025-06-30	9.3000	9.3000	9.3000	9.3000	+11.377%	1	202	-78.710%
2025-06-26	8.3500	8.3500	8.3500	8.3500	-5.114%	25	202	-76.287%
2025-06-23	8.8800	8.8800	8.8000	8.8000	-5.882%	2	177	-77.500%
2025-06-17	9.3500	9.3500	9.3500	9.3500	+0.538%	1	179	-78.824%
2025-06-13	9.4000	9.4000	9.3000	9.3000	-8.555%	4	178	-78.710%
2025-06-11	10.5000	10.5000	10.1700	10.1700	-6.612%	7	177	-80.531%
2025-06-10	10.8900	10.8900	10.8900	10.8900	-0.820%	2	178	-81.818%
2025-06-09	10.9800	10.9800	10.9800	10.9800	+10.352%	1	176	-81.967%
2025-06-06	10.9000	11.0500	9.9500	9.9500	-51.863%	38	176	-80.101%
2025-06-05	20.6700	20.6700	20.6700	20.6700	+3.974%	50	169	-90.421%
2025-06-04	19.2000	19.9800	19.2000	19.8800	+5.074%	7	206	-90.040%
2025-06-03	18.9200	18.9200	18.9200	18.9200	+10.773%	1	206	-89.535%
2025-06-02	17.0500	17.0800	17.0500	17.0800	+9.347%	4	207	-88.407%
2025-05-29	14.9700	15.6200	14.9700	15.6200	+0.774%	2	207	-87.324%
2025-05-27	15.7800	15.7800	15.5000	15.5000	-6.174%	55	208	-87.226%
2025-05-22	16.4700	16.5600	16.4700	16.5200	-10.315%	10	180	-88.015%
2025-05-14	19.7000	19.7000	18.4200	18.4200	+24.881%	2	184	-89.251%
2025-05-09	14.7500	14.7500	14.7500	14.7500	+9.503%	200	184	-86.576%
2025-05-06	13.4700	13.4700	13.4700	13.4700	-5.141%	1	102	-85.301%
2025-05-01	14.2000	14.2000	14.2000	14.2000	+10.938%	5	102	-86.056%
2025-04-23	11.9100	12.8000	11.9100	12.8000	+16.364%	4	97	-84.531%
2025-04-17	11.0000	11.0000	11.0000	11.0000	+10.553%	1	100	-82.000%
2025-04-11	9.9500	9.9500	9.9500	9.9500	-5.148%	2	100	-80.101%
2025-04-10	10.4900	10.4900	10.4900	10.4900	-18.493%	1	101	-81.125%
2025-04-09	12.8700	12.8700	12.8700	12.8700	+34.906%	1	101	-84.615%
2025-04-08	11.7000	11.7000	9.5400	9.5400	-6.010%	2	100	-79.245%
2025-04-07	10.1500	10.1500	10.1500	10.1500	-5.140%	1	100	-80.493%
2025-04-04	10.7000	10.7000	10.7000	10.7000	-20.916%	4	100	-81.495%
2025-04-03	13.5300	13.5300	13.5300	13.5300	-7.959%	2	100	-85.366%
2025-04-01	14.7000	14.7000	14.7000	14.7000	+3.887%	1	100	-86.531%
2025-03-31	14.1500	14.1500	14.1500	14.1500	-17.009%	1	101	-86.007%
2025-03-21	16.7800	17.0500	16.7800	17.0500	+3.208%	4	101	-88.387%
2025-03-18	15.0000	16.5200	15.0000	16.5200	+0.243%	21	100	-88.015%
2025-03-17	16.4800	16.4800	16.4800	16.4800	+32.689%	1	80	-87.985%
2025-03-13	12.1000	12.4200	12.1000	12.4200	-13.750%	14	68	-84.058%
2025-03-11	14.4000	14.4000	14.4000	14.4000	+6.667%	2	68	-86.250%
2025-03-06	13.5000	13.5000	13.5000	13.5000	-11.184%	1	66	-85.333%
2025-03-04	15.2000	15.2000	15.2000	15.2000	+5.482%	2	66	-86.974%
2025-02-28	14.2500	14.4100	14.2500	14.4100	-7.628%	12	66	-86.260%
2025-02-26	15.6000	15.6000	15.6000	15.6000	+4.698%	5	64	-87.308%
2025-02-24	14.9000	14.9000	14.9000	14.9000	-11.468%	1	65	-86.711%
2025-02-21	16.8300	16.8300	16.8300	16.8300	-0.414%	2	65	-88.235%
2025-02-20	16.9000	16.9000	16.9000	16.9000	-9.140%	1	64	-88.284%
2025-02-12	18.6000	18.6000	18.6000	18.6000	+0.813%	5	64	-89.355%
2025-02-11	19.1600	19.1600	18.4500	18.4500	-10.654%	2	59	-89.268%
2025-02-07	20.6500	20.6500	20.6500	20.6500	-11.525%	10	59	-90.412%
2025-02-04	23.3400	23.3400	23.3400	23.3400	-3.713%	5	54	-91.517%
2025-01-31	24.2400	24.2400	24.2400	24.2400	+8.070%	4	51	-91.832%
2025-01-30	22.4300	22.4300	22.4300	22.4300	+9.095%	4	51	-91.173%
2025-01-27	20.5600	20.5600	20.5600	20.5600	+4.738%	1	51	-90.370%
2025-01-24	19.6300	19.6300	19.6300	19.6300	+2.775%	12	50	-89.913%
2025-01-21	19.1000	19.1000	19.1000	19.1000	-2.700%	2	52	-89.634%
2025-01-17	19.6300	19.6300	19.6300	19.6300	-2.774%	2	52	-89.913%
2025-01-16	20.2100	20.2100	20.1900	20.1900	-0.050%	5	52	-90.193%
2025-01-14	20.2000	20.2000	20.2000	20.2000	+1.000%	1	47	-90.198%
2025-01-10	20.0000	20.0000	20.0000	20.0000	-4.077%	2	46	-90.100%
2024-12-31	20.8500	20.8500	20.8500	20.8500	-6.081%	1	45	-90.504%
2024-12-30	22.2000	22.2000	22.2000	22.2000	+0.045%	1	45	-91.081%
2024-12-27	22.1900	22.1900	22.1900	22.1900	-8.495%	2	45	-91.077%
2024-12-26	24.2500	24.2500	24.2500	24.2500	-0.041%	1	46	-91.835%
2024-12-20	24.2600	24.2600	24.2600	24.2600	-9.139%	2	46	-91.838%
2024-12-18	26.7000	26.7000	26.7000	26.7000	+7.100%	2	44	-92.584%
2024-12-13	24.9300	24.9300	24.9300	24.9300	-3.596%	4	42	-92.058%
2024-12-11	25.8200	25.8600	25.8200	25.8600	+1.412%	2	42	-92.343%
2024-12-10	29.3300	29.3300	25.5000	25.5000	-17.262%	3	42	-92.235%
2024-12-09	31.6300	31.7000	30.8200	30.8200	-6.265%	3	40	-93.576%
2024-12-06	26.3600	32.8800	26.3600	32.8800	+134.021%	16	41	-93.978%
2024-11-27	14.0500	14.0500	14.0500	14.0500	-13.379%	3	38	-85.907%
2024-11-25	16.2200	16.2200	16.2200	16.2200	+29.449%	3	38	-87.793%
2024-11-20	12.5300	12.5300	12.5300	12.5300	+0.401%	1	35	-84.198%
2024-11-18	12.4800	12.4800	12.4800	12.4800	+2.295%	1	35	-84.135%
2024-11-15	12.2000	12.2000	12.2000	12.2000	-13.475%	6	35	-83.770%
2024-11-12	14.1000	14.1000	14.1000	14.1000	+10.762%	1	32	-85.957%
2024-11-11	12.7300	12.7300	12.7300	12.7300	+17.544%	1	31	-84.446%
2024-11-08	10.8300	10.8300	10.8300	10.8300	+14.000%	6	31	-81.717%
2024-11-07	9.6600	9.6600	9.5000	9.5000	+5.556%	14	28	-79.158%
2024-11-06	9.0000	9.0000	9.0000	9.0000	+24.138%	2	14	-78.000%
2024-10-22	7.2500	7.2500	7.2500	7.2500	-7.761%	2	14	-72.690%
2024-10-18	7.8600	7.8600	7.8600	7.8600	-1.750%	14	12	-74.809%
2024-10-17	8.0000	8.0000	8.0000	8.0000	+25.196%	1	12	-75.250%
2024-10-14	6.5400	6.6000	6.3900	6.3900	-4.484%	8	12	-69.014%
2024-10-11	6.6900	6.6900	6.6900	6.6900	+0.602%	2	4	-70.404%
2024-10-10	6.5900	6.6500	6.5900	6.6500	0.000%	3	3	-70.226%

.dark-mode .B8hVb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8hVb2{ color: #333333; background-color: white; border: 2px solid #333333; }DOCU20270115C100DOCU Jan 15 2027 100.00 Call (DOCU270115C00100000)option OPRA

DOCU20270115C100
DOCU Jan 15 2027 100.00 Call (DOCU270115C00100000)
option OPRA