DOCU270115C00050000
DOCU Jan 15 2027 50.00 Call
optionOPRA
EODOct 5, 2026
21.40USD+1.422%(+0.30)5Vol239OI
DOCU270115C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.4500 | 21.4500 | 21.4000 | 21.4000 | +1.422% | 5 | 239 | 0.000% |
| 2026-10-02 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +5.764% | 4 | 235 | +1.422% |
| 2026-09-25 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -13.261% | 30 | 245 | +7.268% |
| 2026-09-15 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +9.368% | 1 | 246 | -6.957% |
| 2026-09-14 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | +15.233% | 10 | 256 | +1.759% |
| 2026-09-08 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +2.413% | 1 | 256 | +17.260% |
| 2026-09-01 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +12.217% | 1 | 257 | +20.090% |
| 2026-08-25 | 15.9300 | 15.9300 | 15.8800 | 15.8800 | -2.577% | 3 | 256 | +34.761% |
| 2026-08-21 | 16.1200 | 16.3000 | 16.1200 | 16.3000 | +0.431% | 7 | 256 | +31.288% |
| 2026-08-19 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +1.438% | 1 | 256 | +31.855% |
| 2026-08-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 1 | 256 | +33.750% |
| 2026-08-13 | 16.0500 | 16.5000 | 16.0500 | 16.5000 | +26.437% | 2 | 256 | +29.697% |
| 2026-08-12 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -15.260% | 5 | 256 | +63.985% |
| 2026-08-07 | 14.5000 | 15.4000 | 14.5000 | 15.4000 | +25.203% | 102 | 278 | +38.961% |
| 2026-08-06 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.302% | 1 | 278 | +73.984% |
| 2026-08-04 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +11.092% | 2 | 280 | +68.239% |
| 2026-07-31 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -18.214% | 5 | 280 | +86.900% |
| 2026-07-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.702% | 1 | 280 | +52.857% |
| 2026-07-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +80.597% | 1 | 281 | +76.860% |
| 2026-07-23 | 6.7000 | 6.8000 | 6.7000 | 6.7000 | -2.190% | 50 | 263 | +219.403% |
| 2026-07-22 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -35.681% | 14 | 250 | +212.409% |
| 2026-07-20 | 10.1400 | 10.6500 | 10.1400 | 10.6500 | +6.500% | 2 | 250 | +100.939% |
| 2026-07-17 | 10.4000 | 10.4000 | 10.0000 | 10.0000 | -3.846% | 51 | 250 | +114.000% |
| 2026-07-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +22.353% | 20 | 250 | +105.769% |
| 2026-07-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.390% | 5 | 250 | +151.765% |
| 2026-07-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.987% | 2 | 249 | +177.922% |
| 2026-07-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +23.770% | 1 | 248 | +183.444% |
| 2026-07-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 7 | 255 | +250.820% |
| 2026-07-01 | 6.1900 | 6.6000 | 6.1000 | 6.6000 | +0.763% | 9 | 254 | +224.242% |
| 2026-06-29 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +19.091% | 20 | 244 | +226.718% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.383% | 10 | 234 | +289.091% |
| 2026-06-22 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -5.000% | 2 | 234 | +302.256% |
| 2026-06-18 | 5.3000 | 5.6000 | 5.2200 | 5.6000 | -8.197% | 104 | 151 | +282.143% |
| 2026-06-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.021% | 1 | 150 | +250.820% |
| 2026-06-11 | 6.5000 | 6.5000 | 6.2900 | 6.2900 | -11.408% | 4 | 150 | +240.223% |
| 2026-06-09 | 6.8000 | 7.1000 | 6.5400 | 7.1000 | -21.111% | 57 | 97 | +201.408% |
| 2026-06-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -33.333% | 10 | 91 | +137.778% |
| 2026-06-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -10.299% | 2 | 89 | +58.519% |
| 2026-06-01 | 14.0000 | 15.0500 | 14.0000 | 15.0500 | +25.417% | 8 | 89 | +42.193% |
| 2026-05-29 | 10.1500 | 12.1100 | 10.1500 | 12.0000 | +20.000% | 70 | 156 | +78.333% |
| 2026-05-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 155 | +114.000% |
| 2026-05-19 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | +3.093% | 45 | 120 | +114.000% |
| 2026-05-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +36.620% | 1 | 120 | +120.619% |
| 2026-05-13 | 6.9500 | 7.1000 | 6.9500 | 7.1000 | -3.533% | 2 | 119 | +201.408% |
| 2026-05-12 | 7.8000 | 7.8000 | 7.3600 | 7.3600 | -14.419% | 6 | 119 | +190.761% |
| 2026-05-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.714% | 1 | 118 | +148.837% |
| 2026-05-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.372% | 1 | 117 | +144.571% |
| 2026-05-04 | 9.1500 | 9.4200 | 9.1500 | 9.1500 | +13.665% | 7 | 123 | +133.880% |
| 2026-04-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.625% | 5 | 128 | +165.839% |
| 2026-04-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.325% | 5 | 128 | +167.500% |
| 2026-04-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +11.184% | 5 | 123 | +153.254% |
| 2026-04-23 | 7.5000 | 7.6000 | 7.3000 | 7.6000 | -17.301% | 54 | 76 | +181.579% |
| 2026-04-21 | 9.2000 | 9.2000 | 9.1900 | 9.1900 | +8.757% | 2 | 77 | +132.862% |
| 2026-04-20 | 8.0500 | 8.4500 | 8.0500 | 8.4500 | +5.625% | 11 | 76 | +153.254% |
| 2026-04-16 | 8.9500 | 8.9500 | 8.0000 | 8.0000 | -2.439% | 2 | 75 | +167.500% |
| 2026-04-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +25.000% | 5 | 70 | +160.976% |
| 2026-04-10 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +0.923% | 3 | 70 | +226.220% |
| 2026-04-09 | 7.4500 | 7.4500 | 6.5000 | 6.5000 | -31.723% | 2 | 70 | +229.231% |
| 2026-04-06 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +7.692% | 1 | 69 | +124.790% |
| 2026-03-26 | 8.7500 | 9.0000 | 8.7500 | 8.8400 | +4.615% | 15 | 70 | +142.081% |
| 2026-03-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -11.053% | 1 | 76 | +153.254% |
| 2026-03-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 5 | 75 | +125.263% |
| 2026-03-17 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.895% | 2 | 70 | +108.780% |
| 2026-03-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -15.179% | 2 | 70 | +125.263% |
| 2026-03-11 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | +10.345% | 4 | 70 | +91.071% |
| 2026-03-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +13.535% | 1 | 71 | +110.837% |
| 2026-03-03 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -1.758% | 25 | 71 | +139.374% |
| 2026-02-26 | 9.3500 | 9.5000 | 8.3000 | 9.1000 | +30.000% | 57 | 96 | +135.165% |
| 2026-02-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 70 | +205.714% |
| 2026-02-24 | 7.3500 | 8.0000 | 7.3500 | 8.0000 | +25.000% | 31 | 70 | +167.500% |
| 2026-02-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -22.892% | 2 | 40 | +234.375% |
| 2026-02-17 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -2.924% | 2 | 38 | +157.831% |
| 2026-02-13 | 8.5100 | 8.5500 | 8.5100 | 8.5500 | +8.640% | 11 | 35 | +150.292% |
| 2026-02-12 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -1.006% | 1 | 35 | +171.919% |
| 2026-02-11 | 8.2500 | 8.2500 | 7.9500 | 7.9500 | -16.316% | 6 | 36 | +169.182% |
| 2026-02-09 | 8.9400 | 9.5000 | 8.9400 | 9.5000 | +5.556% | 2 | 37 | +125.263% |
| 2026-02-05 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -1.099% | 2 | 38 | +137.778% |
| 2026-02-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.814% | 2 | 38 | +135.165% |
| 2026-02-03 | 10.0000 | 10.0000 | 8.6000 | 8.6000 | -28.333% | 8 | 38 | +148.837% |
| 2026-01-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 2 | 35 | +78.333% |
| 2026-01-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.250% | 1 | 35 | +42.667% |
| 2026-01-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.894% | 1 | 34 | +33.750% |
| 2026-01-23 | 16.0000 | 16.0000 | 15.5500 | 15.5500 | +4.433% | 6 | 34 | +37.621% |
| 2026-01-21 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -2.680% | 1 | 30 | +43.721% |
| 2026-01-16 | 15.7500 | 15.7500 | 15.3000 | 15.3000 | -22.805% | 5 | 28 | +39.869% |
| 2026-01-14 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | -6.022% | 1 | 28 | +7.972% |
| 2026-01-13 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | -14.199% | 1 | 28 | +1.470% |
| 2025-12-31 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +0.738% | 7 | 34 | -12.937% |
| 2025-12-18 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +6.504% | 1 | 34 | -12.295% |
| 2025-12-05 | 23.0000 | 23.5000 | 22.9100 | 22.9100 | -8.360% | 4 | 33 | -6.591% |
| 2025-12-01 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.846% | 1 | 32 | -14.400% |
| 2025-11-12 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -7.473% | 1 | 33 | -17.692% |
| 2025-10-31 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -4.907% | 1 | 34 | -23.843% |
| 2025-10-30 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +0.169% | 1 | 35 | -27.580% |
| 2025-10-21 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +14.786% | 1 | 34 | -27.458% |
| 2025-10-02 | 25.8000 | 25.8000 | 25.7000 | 25.7000 | -11.379% | 3 | 34 | -16.732% |
| 2025-09-30 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -29.440% | 1 | 31 | -26.207% |
| 2025-09-23 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +11.382% | 1 | 30 | -47.932% |
| 2025-09-15 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -0.940% | 5 | 29 | -42.005% |
| 2025-09-05 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +22.131% | 1 | 24 | -42.550% |
| 2025-08-22 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +12.132% | 2 | 24 | -29.836% |
| 2025-08-21 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -6.529% | 1 | 24 | -21.324% |
| 2025-08-18 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +4.865% | 3 | 23 | -26.460% |
| 2025-08-13 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +14.907% | 1 | 23 | -22.883% |
| 2025-08-12 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -7.115% | 1 | 22 | -11.387% |
| 2025-08-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -2.804% | 2 | 21 | -17.692% |
| 2025-08-07 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -14.263% | 1 | 19 | -20.000% |
| 2025-08-04 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -9.696% | 1 | 18 | -31.410% |
| 2025-07-08 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -0.718% | 1 | 18 | -38.061% |
| 2025-06-12 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -4.658% | 1 | 17 | -38.506% |
| 2025-06-09 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +9.907% | 2 | 16 | -41.370% |
| 2025-06-06 | 33.5700 | 33.5700 | 33.2100 | 33.2100 | -25.953% | 10 | 18 | -35.562% |
| 2025-05-21 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -5.180% | 1 | 13 | -52.285% |
| 2025-05-20 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | -0.421% | 1 | 12 | -54.757% |
| 2025-05-13 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +16.708% | 1 | 11 | -54.947% |
| 2025-05-05 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +1.750% | 1 | 12 | -47.420% |
| 2025-05-02 | 39.7500 | 40.0000 | 39.7500 | 40.0000 | -0.374% | 4 | 11 | -46.500% |
| 2025-04-29 | 40.2500 | 40.2500 | 40.1500 | 40.1500 | +0.375% | 2 | 10 | -46.700% |
| 2025-04-28 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +16.212% | 1 | 8 | -46.500% |
| 2025-04-14 | 33.9500 | 34.4200 | 33.9500 | 34.4200 | +7.900% | 2 | 7 | -37.827% |
| 2025-04-08 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -30.893% | 3 | 6 | -32.915% |
| 2025-03-14 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | +29.517% | 2 | 9 | -53.640% |
| 2025-03-07 | 35.6400 | 35.6400 | 35.6400 | 35.6400 | -44.365% | 2 | 8 | -39.955% |
| 2024-12-06 | 58.1500 | 64.0600 | 58.1500 | 64.0600 | +68.668% | 8 | 7 | -66.594% |
| 2024-12-03 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | -4.931% | 1 | 4 | -43.655% |
| 2024-11-12 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | +1.267% | 1 | 4 | -46.433% |
| 2024-11-11 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +36.932% | 1 | 4 | -45.754% |
| 2024-10-16 | 28.8200 | 28.8200 | 28.8100 | 28.8100 | +2.893% | 3 | 4 | -25.720% |
| 2024-10-10 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +3.321% | 1 | 4 | -23.571% |
| 2024-10-09 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | 0.000% | 3 | 3 | -21.033% |