DOCU270115C00055000
DOCU Jan 15 2027 55.00 Call
optionOPRA
EODOct 2, 2026
16.25USD+10.922%(+1.60)1Vol213OI
DOCU270115C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +10.922% | 1 | 214 | 0.000% |
| 2026-09-29 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.901% | 1 | 215 | +10.922% |
| 2026-09-28 | 13.8700 | 14.1000 | 13.8000 | 14.1000 | -11.875% | 7 | 216 | +15.248% |
| 2026-09-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.328% | 1 | 216 | +1.563% |
| 2026-09-22 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -15.455% | 2 | 216 | +10.020% |
| 2026-09-18 | 17.5200 | 17.5200 | 17.4700 | 17.4700 | -0.456% | 2 | 215 | -6.983% |
| 2026-09-17 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +21.537% | 2 | 215 | -7.407% |
| 2026-09-10 | 14.0000 | 14.4400 | 14.0000 | 14.4400 | +8.571% | 15 | 210 | +12.535% |
| 2026-09-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -16.875% | 1 | 210 | +22.180% |
| 2026-09-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +19.850% | 1 | 211 | +1.563% |
| 2026-08-27 | 12.5200 | 13.3500 | 12.5200 | 13.3500 | +22.477% | 11 | 201 | +21.723% |
| 2026-08-26 | 10.8000 | 10.9000 | 10.8000 | 10.9000 | -7.939% | 16 | 201 | +49.083% |
| 2026-08-25 | 11.8300 | 11.8400 | 11.8300 | 11.8400 | -7.500% | 2 | 201 | +37.247% |
| 2026-08-21 | 12.9800 | 12.9800 | 12.8000 | 12.8000 | +0.629% | 27 | 226 | +26.953% |
| 2026-08-19 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -17.349% | 2 | 226 | +27.752% |
| 2026-08-14 | 15.9500 | 15.9500 | 15.3900 | 15.3900 | +34.764% | 3 | 226 | +5.588% |
| 2026-08-13 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -1.467% | 1 | 226 | +42.294% |
| 2026-08-11 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -5.000% | 1 | 226 | +40.207% |
| 2026-08-10 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +6.457% | 1 | 226 | +33.197% |
| 2026-08-07 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +14.600% | 1 | 226 | +41.798% |
| 2026-08-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 6 | 232 | +62.500% |
| 2026-08-05 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | +21.765% | 28 | 260 | +57.005% |
| 2026-07-30 | 9.8700 | 9.8700 | 8.4500 | 8.5000 | -26.598% | 27 | 285 | +91.176% |
| 2026-07-29 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +23.191% | 3 | 285 | +40.328% |
| 2026-07-28 | 8.6000 | 9.5000 | 8.6000 | 9.4000 | +17.500% | 16 | 290 | +72.872% |
| 2026-07-27 | 8.0500 | 8.5500 | 8.0000 | 8.0000 | +36.286% | 101 | 216 | +103.125% |
| 2026-07-22 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -25.223% | 1 | 217 | +176.831% |
| 2026-07-20 | 7.1000 | 7.8500 | 7.1000 | 7.8500 | +3.018% | 16 | 230 | +107.006% |
| 2026-07-17 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -4.750% | 25 | 230 | +113.255% |
| 2026-07-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +20.846% | 10 | 240 | +103.125% |
| 2026-07-15 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +7.642% | 1 | 241 | +145.468% |
| 2026-07-14 | 5.5000 | 6.4000 | 5.3500 | 6.1500 | +0.326% | 212 | 314 | +164.228% |
| 2026-07-13 | 6.1100 | 6.6500 | 6.1100 | 6.1300 | +6.609% | 11 | 306 | +165.090% |
| 2026-07-10 | 5.7500 | 5.8500 | 5.7500 | 5.7500 | -1.372% | 30 | 276 | +182.609% |
| 2026-07-09 | 5.8100 | 5.8300 | 5.7000 | 5.8300 | +19.223% | 54 | 223 | +178.731% |
| 2026-07-08 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +12.414% | 1 | 223 | +232.311% |
| 2026-07-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -8.421% | 6 | 223 | +273.563% |
| 2026-07-01 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +26.667% | 184 | 50 | +242.105% |
| 2026-06-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 2 | 48 | +333.333% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -13.580% | 1 | 48 | +364.286% |
| 2026-06-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 27 | 54 | +301.235% |
| 2026-06-22 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -17.219% | 3 | 55 | +333.333% |
| 2026-06-16 | 4.6800 | 4.6800 | 4.5300 | 4.5300 | -2.998% | 2 | 55 | +258.720% |
| 2026-06-12 | 4.2700 | 4.6800 | 4.2700 | 4.6700 | -5.657% | 20 | 64 | +247.966% |
| 2026-06-11 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -11.607% | 2 | 64 | +228.283% |
| 2026-06-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +6.464% | 5 | 64 | +190.179% |
| 2026-06-09 | 5.6000 | 5.6000 | 5.2500 | 5.2600 | -11.597% | 7 | 66 | +208.935% |
| 2026-06-08 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -12.112% | 1 | 65 | +173.109% |
| 2026-06-05 | 7.5000 | 7.5000 | 6.7500 | 6.7700 | -25.193% | 5 | 61 | +140.030% |
| 2026-06-04 | 10.4100 | 10.4100 | 9.0000 | 9.0500 | -9.045% | 32 | 58 | +79.558% |
| 2026-06-03 | 10.0000 | 10.0000 | 9.5500 | 9.9500 | -7.442% | 7 | 54 | +63.317% |
| 2026-06-02 | 11.3000 | 11.7000 | 10.5000 | 10.7500 | -5.702% | 10 | 51 | +51.163% |
| 2026-06-01 | 10.2000 | 11.4000 | 10.2000 | 11.4000 | +14.573% | 3 | 50 | +42.544% |
| 2026-05-29 | 8.4500 | 9.9500 | 8.4500 | 9.9500 | +41.738% | 5 | 49 | +63.317% |
| 2026-05-18 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +17.000% | 2 | 51 | +131.481% |
| 2026-05-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.961% | 1 | 50 | +170.833% |
| 2026-05-11 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -16.164% | 1 | 50 | +165.523% |
| 2026-05-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +7.353% | 10 | 54 | +122.603% |
| 2026-05-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.919% | 30 | 70 | +138.971% |
| 2026-04-29 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +2.392% | 1 | 70 | +153.115% |
| 2026-04-24 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +15.046% | 1 | 69 | +159.171% |
| 2026-04-23 | 5.2500 | 5.6200 | 5.2500 | 5.4500 | -12.097% | 26 | 70 | +198.165% |
| 2026-04-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 30 | 44 | +162.097% |
| 2026-04-15 | 6.2200 | 6.2200 | 6.0000 | 6.0000 | +10.497% | 2 | 43 | +170.833% |
| 2026-04-14 | 5.7000 | 5.7000 | 5.4300 | 5.4300 | -5.236% | 5 | 39 | +199.263% |
| 2026-04-13 | 5.9000 | 5.9000 | 5.7300 | 5.7300 | +9.981% | 2 | 38 | +183.595% |
| 2026-04-09 | 5.9500 | 5.9500 | 5.2100 | 5.2100 | -26.826% | 2 | 38 | +211.900% |
| 2026-04-07 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -4.430% | 4 | 37 | +128.230% |
| 2026-04-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +7.971% | 1 | 41 | +118.121% |
| 2026-03-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -13.750% | 1 | 41 | +135.507% |
| 2026-03-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.739% | 2 | 42 | +103.125% |
| 2026-03-16 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -15.429% | 1 | 42 | +122.908% |
| 2026-03-05 | 8.1000 | 8.6200 | 8.1000 | 8.6200 | +18.082% | 7 | 42 | +88.515% |
| 2026-03-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +8.793% | 1 | 35 | +122.603% |
| 2026-02-26 | 7.1000 | 7.1000 | 6.7100 | 6.7100 | +5.669% | 3 | 34 | +142.176% |
| 2026-02-24 | 6.0000 | 6.3700 | 6.0000 | 6.3500 | -3.495% | 3 | 34 | +155.906% |
| 2026-02-20 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -6.667% | 1 | 32 | +146.960% |
| 2026-02-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 2 | 31 | +130.496% |
| 2026-02-17 | 6.6600 | 7.0000 | 6.6600 | 7.0000 | +8.359% | 7 | 31 | +132.143% |
| 2026-02-11 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -18.640% | 2 | 31 | +151.548% |
| 2026-02-10 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +6.720% | 1 | 29 | +104.660% |
| 2026-02-09 | 7.3500 | 7.6700 | 7.3000 | 7.4400 | +1.918% | 11 | 28 | +118.414% |
| 2026-02-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.013% | 1 | 34 | +122.603% |
| 2026-02-03 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -23.196% | 1 | 33 | +118.121% |
| 2026-02-02 | 9.8200 | 10.1000 | 9.7000 | 9.7000 | -10.681% | 9 | 34 | +67.526% |
| 2026-01-27 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -14.488% | 1 | 34 | +49.632% |
| 2026-01-23 | 13.4800 | 13.4800 | 12.7000 | 12.7000 | +9.483% | 14 | 33 | +27.953% |
| 2026-01-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.929% | 2 | 34 | +40.086% |
| 2026-01-21 | 12.6300 | 12.6300 | 11.7400 | 11.9500 | -4.932% | 15 | 34 | +35.983% |
| 2026-01-16 | 13.5100 | 13.5100 | 12.4000 | 12.5700 | -13.430% | 13 | 19 | +29.276% |
| 2026-01-15 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -11.463% | 1 | 19 | +11.915% |
| 2026-01-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.606% | 1 | 19 | -0.915% |
| 2026-01-02 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -15.956% | 1 | 19 | -8.451% |
| 2025-12-31 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -7.042% | 8 | 11 | -23.059% |
| 2025-12-22 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | +12.754% | 4 | 11 | -28.477% |
| 2025-12-05 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -19.400% | 1 | 13 | -19.355% |
| 2025-12-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.734% | 1 | 12 | -35.000% |
| 2025-12-03 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +5.948% | 1 | 11 | -31.923% |
| 2025-12-01 | 23.5000 | 23.5000 | 22.5300 | 22.5300 | +0.178% | 7 | 10 | -27.874% |
| 2025-11-26 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -9.787% | 1 | 9 | -27.746% |
| 2025-11-04 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +6.175% | 5 | 9 | -34.817% |
| 2025-10-29 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -4.358% | 5 | 12 | -30.792% |
| 2025-10-28 | 24.6000 | 24.6000 | 24.5500 | 24.5500 | -0.081% | 2 | 7 | -33.809% |
| 2025-10-23 | 24.7200 | 24.7200 | 24.5700 | 24.5700 | +6.873% | 2 | 6 | -33.862% |
| 2025-10-10 | 23.0400 | 23.0400 | 22.9500 | 22.9900 | -7.298% | 3 | 6 | -29.317% |
| 2025-10-08 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +7.826% | 1 | 4 | -34.476% |
| 2025-08-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -18.728% | 1 | 3 | -29.348% |
| 2025-04-21 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -39.048% | 2 | 3 | -42.580% |
| 2024-12-30 | 46.4300 | 46.4300 | 46.4300 | 46.4300 | -18.970% | 2 | 5 | -65.001% |
| 2024-12-09 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | -5.195% | 1 | 3 | -71.640% |
| 2024-12-06 | 60.4400 | 60.4400 | 60.4400 | 60.4400 | 0.000% | 4 | 2 | -73.114% |