Dark

DOCU20270115C70
DOCU Jan 15 2027 70.00 Call (DOCU270115C00070000)
option OPRA

EOD

Aug 13, 2026

7.68+65.161%(+3.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.6800	7.6800	7.6800	7.6800	+65.161%	1	467	0.000%
2026-08-12	4.7500	4.7500	4.6500	4.6500	-15.761%	34	467	+65.161%
2026-08-11	5.7000	6.0000	5.5200	5.5200	-8.609%	17	472	+39.130%
2026-08-10	5.8000	6.1000	5.8000	6.0400	-0.984%	15	455	+27.152%
2026-08-07	5.2400	6.1000	5.2400	6.1000	+24.236%	10	445	+25.902%
2026-08-05	4.9100	4.9100	4.9100	4.9100	-2.772%	1	443	+56.415%
2026-08-04	5.0500	5.0500	5.0500	5.0500	-9.821%	1	444	+52.079%
2026-07-29	5.0700	5.6000	5.0700	5.6000	+29.930%	15	443	+37.143%
2026-07-28	4.3100	4.3100	4.3100	4.3100	+19.061%	4	439	+78.190%
2026-07-27	3.6200	3.6200	3.6200	3.6200	+45.382%	1	435	+112.155%
2026-07-24	2.3900	2.5100	2.3900	2.4900	+29.016%	12	435	+208.434%
2026-07-23	1.9000	1.9300	1.8900	1.9300	-6.763%	16	425	+297.927%
2026-07-22	2.0700	2.0700	2.0700	2.0700	-39.118%	1	436	+271.014%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-2.857%	1	436	+125.882%
2026-07-17	3.6500	3.6500	3.5000	3.5000	+25.000%	92	435	+119.429%
2026-07-13	2.8000	2.8000	2.5700	2.8000	+12.903%	104	345	+174.286%
2026-07-09	2.4500	2.4800	2.4500	2.4800	+13.761%	8	315	+209.677%
2026-07-08	2.0200	2.2500	2.0200	2.1800	-11.020%	24	313	+252.294%
2026-07-07	2.4000	2.4600	2.4000	2.4500	+9.865%	6	300	+213.469%
2026-07-06	2.2300	2.2300	2.2300	2.2300	+35.152%	1	302	+244.395%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-12.698%	2	301	+365.455%
2026-06-29	2.1100	2.1100	1.8900	1.8900	+2.717%	3	303	+306.349%
2026-06-26	1.8100	1.8400	1.8100	1.8400	+15.000%	3	304	+317.391%
2026-06-25	1.6400	1.6400	1.6000	1.6000	-2.439%	2	305	+380.000%
2026-06-24	1.6400	1.6400	1.6400	1.6400	+1.235%	1	305	+368.293%
2026-06-23	1.6100	1.6500	1.6100	1.6200	-10.000%	5	305	+374.074%
2026-06-18	1.5400	1.8000	1.5400	1.8000	+4.651%	21	323	+326.667%
2026-06-16	1.8300	1.8300	1.7200	1.7200	-23.556%	8	323	+346.512%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-9.639%	1	315	+241.333%
2026-06-09	2.3000	2.5300	2.3000	2.4900	-14.433%	7	314	+208.434%
2026-06-08	2.7800	2.9100	2.7800	2.9100	-46.995%	11	315	+163.918%
2026-06-03	5.5000	5.5000	5.4900	5.4900	-16.438%	2	312	+39.891%
2026-06-02	6.5700	6.5700	6.5700	6.5700	-10.246%	1	313	+16.895%
2026-06-01	5.4500	7.3200	5.4500	7.3200	+46.400%	3	313	+4.918%
2026-05-29	4.8900	5.1900	4.8900	5.0000	+20.482%	5	314	+53.600%
2026-05-26	4.1500	4.1500	4.1500	4.1500	+33.871%	6	313	+85.060%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+14.815%	3	308	+147.742%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-11.475%	4	305	+184.444%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-8.408%	2	307	+151.803%
2026-05-08	3.3300	3.3300	3.3300	3.3300	-6.461%	2	307	+130.631%
2026-05-01	3.4300	3.5600	3.4300	3.5600	+18.667%	3	310	+115.730%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+15.830%	1	310	+156.000%
2026-04-23	2.4000	2.5900	2.4000	2.5900	-24.928%	2	311	+196.525%
2026-04-21	3.5200	3.5200	3.3200	3.4500	+11.290%	4	308	+122.609%
2026-04-20	2.3100	3.1000	2.3100	3.1000	+8.772%	4	308	+147.742%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+8.779%	1	308	+169.474%
2026-04-14	2.6200	2.6200	2.6200	2.6200	+4.800%	1	308	+193.130%
2026-04-13	1.8800	2.5000	1.8800	2.5000	+6.383%	2	308	+207.200%
2026-04-09	2.3500	2.3500	2.3500	2.3500	-21.667%	1	309	+226.809%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-14.773%	5	308	+156.000%
2026-03-31	3.5200	3.5200	3.5200	3.5200	+17.333%	6	311	+118.182%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-5.956%	1	314	+156.000%
2026-03-26	3.5100	3.5200	3.1900	3.1900	-18.205%	4	315	+140.752%
2026-03-23	3.6000	3.9000	3.6000	3.9000	-3.704%	3	311	+96.923%
2026-03-20	4.0500	4.0500	4.0500	4.0500	+2.015%	1	309	+89.630%
2026-03-19	4.5000	4.5000	3.9700	3.9700	-1.975%	26	308	+93.451%
2026-03-16	4.0500	4.0500	4.0500	4.0500	+1.250%	5	286	+89.630%
2026-03-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	281	+92.000%
2026-03-11	5.0000	5.0000	4.0000	4.0000	-4.306%	101	281	+92.000%
2026-03-04	4.1800	4.1800	4.1800	4.1800	+4.500%	1	281	+83.732%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+4.439%	1	282	+92.000%
2026-02-26	3.8300	3.8300	3.8300	3.8300	+6.389%	1	281	+100.522%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-2.703%	100	180	+113.333%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+5.714%	2	180	+107.568%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-4.632%	1	180	+119.429%
2026-02-09	3.6700	3.6700	3.6700	3.6700	-0.811%	1	180	+109.264%
2026-02-06	4.0000	4.0000	3.7000	3.7000	-5.128%	3	180	+107.568%
2026-02-04	3.8000	4.2000	3.8000	3.9000	+13.043%	3	177	+96.923%
2026-02-03	3.3200	3.4500	3.3200	3.4500	-28.423%	2	176	+122.609%
2026-01-30	4.8700	4.8700	4.8200	4.8200	-23.370%	8	176	+59.336%
2026-01-29	6.2900	6.2900	6.2900	6.2900	+14.364%	1	180	+22.099%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-18.759%	2	179	+39.636%
2026-01-26	6.7700	6.7700	6.7700	6.7700	+5.781%	5	179	+13.442%
2026-01-22	6.2800	6.4000	6.2800	6.4000	-1.538%	7	179	+20.000%
2026-01-21	6.0000	6.5000	6.0000	6.5000	-2.985%	3	178	+18.154%
2026-01-16	6.7000	6.7500	6.7000	6.7000	-19.277%	8	176	+14.627%
2026-01-15	8.8500	8.8500	7.9800	8.3000	-4.817%	3	176	-7.470%
2026-01-14	9.0000	9.0000	8.7200	8.7200	-14.594%	3	175	-11.927%
2026-01-13	10.3000	10.3000	10.0000	10.2100	-16.789%	7	172	-24.780%
2026-01-12	11.9000	12.2700	11.9000	12.2700	-0.567%	4	171	-37.408%
2026-01-08	12.3400	12.3400	12.3400	12.3400	+17.524%	1	171	-37.763%
2026-01-07	10.5000	10.5000	10.5000	10.5000	+1.843%	1	170	-26.857%
2026-01-06	10.3100	10.3100	10.3100	10.3100	+1.777%	10	169	-25.509%
2026-01-05	10.4100	10.4100	10.1300	10.1300	-17.171%	4	163	-24.186%
2025-12-31	12.7500	12.7500	12.1400	12.2300	-6.996%	11	163	-37.204%
2025-12-29	14.0000	14.0000	13.1500	13.1500	-1.719%	6	163	-41.597%
2025-12-26	13.3800	13.3800	13.3800	13.3800	+1.749%	1	165	-42.601%
2025-12-23	13.1500	13.1500	13.1500	13.1500	-6.138%	1	164	-41.597%
2025-12-22	14.0100	14.0100	14.0100	14.0100	+2.039%	1	163	-45.182%
2025-12-19	13.7300	13.7300	13.7300	13.7300	+3.623%	1	163	-44.064%
2025-12-15	13.2500	13.2500	13.2500	13.2500	-1.119%	1	162	-42.038%
2025-12-12	13.4000	13.4000	13.4000	13.4000	-5.767%	1	162	-42.687%
2025-12-11	14.2200	14.2200	14.2200	14.2200	+6.917%	4	163	-45.992%
2025-12-09	13.3000	13.3000	13.3000	13.3000	+6.742%	1	167	-42.256%
2025-12-05	12.4600	12.4600	12.4600	12.4600	-24.485%	4	168	-38.363%
2025-12-04	16.8100	16.8100	16.5000	16.5000	+10.738%	4	172	-53.455%
2025-12-01	14.9000	14.9000	14.9000	14.9000	-3.247%	1	168	-48.456%
2025-11-28	15.4000	15.4000	15.4000	15.4000	+21.069%	1	167	-50.130%
2025-11-20	12.3500	12.7200	12.3500	12.7200	-2.154%	3	168	-39.623%
2025-11-18	13.0000	13.0000	13.0000	13.0000	-15.584%	2	168	-40.923%
2025-11-12	15.4000	15.4000	15.4000	15.4000	+1.316%	1	166	-50.130%
2025-11-10	15.2000	15.2000	15.2000	15.2000	+2.013%	1	166	-49.474%
2025-11-07	14.9000	14.9000	14.9000	14.9000	-9.970%	9	167	-48.456%
2025-11-05	16.7500	16.7500	16.5500	16.5500	+7.468%	5	167	-53.595%
2025-10-29	15.4000	15.4000	15.4000	15.4000	-5.521%	1	162	-50.130%
2025-10-28	16.3000	16.3000	16.3000	16.3000	-2.861%	1	161	-52.883%
2025-10-24	16.6600	16.7800	16.6600	16.7800	+0.660%	12	160	-54.231%
2025-10-23	16.6700	16.6700	16.6700	16.6700	-6.611%	1	162	-53.929%
2025-10-21	17.4800	17.8500	17.4800	17.8500	+10.185%	16	161	-56.975%
2025-10-20	15.1000	16.2000	15.1000	16.2000	+10.204%	8	171	-52.593%
2025-10-17	14.7000	14.7000	14.7000	14.7000	+1.379%	7	178	-47.755%
2025-10-16	14.5000	14.5000	14.5000	14.5000	-3.333%	5	171	-47.034%
2025-10-15	15.0600	15.0600	15.0000	15.0000	0.000%	5	166	-48.800%
2025-10-14	15.0000	15.0000	15.0000	15.0000	-3.226%	10	165	-48.800%
2025-10-13	15.5000	15.5000	15.5000	15.5000	-1.337%	1	155	-50.452%
2025-10-10	16.0400	16.0400	15.7100	15.7100	-6.488%	11	154	-51.114%
2025-10-09	16.8000	16.8000	16.8000	16.8000	+0.901%	1	149	-54.286%
2025-10-08	16.3900	16.6500	16.3900	16.6500	+6.051%	12	148	-53.874%
2025-10-07	15.7000	15.7000	14.9500	15.7000	-14.114%	17	142	-51.083%
2025-10-06	15.6000	18.2800	15.6000	18.2800	+15.696%	10	142	-57.987%
2025-10-03	15.5300	15.9500	15.2100	15.8000	+8.591%	25	147	-51.392%
2025-10-02	14.7200	14.7200	14.5500	14.5500	-2.676%	5	130	-47.216%
2025-10-01	15.9900	16.5500	14.7000	14.9500	-11.799%	22	126	-48.629%
2025-09-30	17.5300	17.5400	16.6200	16.9500	-28.632%	27	106	-54.690%
2025-09-26	23.7500	23.7500	23.7500	23.7500	+1.931%	50	87	-67.663%
2025-09-25	23.4000	23.4000	23.3000	23.3000	-11.407%	2	87	-67.039%
2025-09-24	26.3000	26.3000	26.3000	26.3000	+0.960%	1	87	-70.798%
2025-09-18	26.0500	26.0500	26.0500	26.0500	+18.409%	6	88	-70.518%
2025-09-11	22.0000	22.0000	22.0000	22.0000	+15.183%	1	94	-65.091%
2025-08-27	19.1000	19.1000	19.1000	19.1000	+6.111%	2	93	-59.791%
2025-08-26	18.0000	18.0000	18.0000	18.0000	+9.622%	1	94	-57.333%
2025-08-21	16.4200	16.4200	16.4200	16.4200	+0.244%	11	94	-53.228%
2025-08-18	17.0500	17.0500	16.3800	16.3800	+7.059%	2	94	-53.114%
2025-08-14	15.3000	15.3000	15.3000	15.3000	-0.391%	1	95	-49.804%
2025-08-07	16.0000	16.0000	14.9000	15.3600	-36.000%	5	94	-50.000%
2025-07-29	24.0000	24.0000	24.0000	24.0000	+2.128%	40	90	-68.000%
2025-07-22	23.2000	23.5000	23.2000	23.5000	+10.329%	2	62	-67.319%
2025-07-15	21.3000	21.3000	21.3000	21.3000	-1.753%	10	60	-63.944%
2025-07-07	21.6800	21.6800	21.6800	21.6800	+5.243%	1	50	-64.576%
2025-06-13	20.6000	20.6000	20.6000	20.6000	-5.505%	2	51	-62.718%
2025-06-09	21.6000	21.8000	21.6000	21.8000	+1.254%	6	51	-64.771%
2025-06-06	21.7000	21.7000	21.5300	21.5300	-26.393%	16	47	-64.329%
2025-05-23	29.2500	29.2500	29.2500	29.2500	-5.523%	2	47	-73.744%
2025-05-22	30.9600	30.9600	30.9600	30.9600	-3.821%	1	47	-75.194%
2025-05-21	32.1900	32.1900	32.1900	32.1900	-1.830%	1	47	-76.142%
2025-05-20	32.7900	32.7900	32.7900	32.7900	-6.926%	1	46	-76.578%
2025-05-16	34.7500	35.2300	34.7500	35.2300	+33.094%	4	45	-78.200%
2025-05-06	26.4700	26.4700	26.4700	26.4700	+31.040%	1	45	-70.986%
2025-04-21	20.2000	20.2000	20.2000	20.2000	-6.697%	2	44	-61.980%
2025-04-04	21.6500	21.6500	21.6500	21.6500	-25.831%	26	42	-64.527%
2025-03-19	29.1900	29.1900	29.1900	29.1900	-0.849%	2	55	-73.690%
2025-03-18	29.4400	29.4400	29.4400	29.4400	-5.641%	1	57	-73.913%
2025-03-14	31.2000	31.2000	31.2000	31.2000	+32.766%	6	56	-75.385%
2025-03-13	24.4200	24.4200	23.5000	23.5000	-31.387%	8	57	-67.319%
2025-01-23	34.2500	34.2500	34.2500	34.2500	-10.923%	5	57	-77.577%
2024-12-19	38.4500	38.4500	38.4500	38.4500	-8.014%	2	52	-80.026%
2024-12-17	41.1300	41.8000	41.1300	41.8000	+3.774%	12	50	-81.627%
2024-12-10	40.2800	40.2800	40.2800	40.2800	-19.279%	2	38	-80.933%
2024-12-06	44.9000	49.9000	43.5000	49.9000	+66.778%	32	38	-84.609%
2024-12-05	29.0000	29.9200	29.0000	29.9200	+12.566%	12	24	-74.332%
2024-12-02	27.0000	27.4000	26.5600	26.5800	-9.283%	12	24	-71.106%
2024-11-27	29.3000	29.3000	29.3000	29.3000	+17.907%	1	19	-73.788%
2024-11-20	24.8500	24.8500	24.8500	24.8500	-4.423%	4	19	-69.095%
2024-11-11	26.0000	26.0000	26.0000	26.0000	+9.060%	1	20	-70.462%
2024-11-08	23.8400	23.8400	23.8400	23.8400	+10.575%	20	20	-67.785%
2024-11-06	21.5600	21.5600	21.5600	21.5600	+21.808%	1	20	-64.378%
2024-10-30	17.7000	17.7000	17.7000	17.7000	+4.118%	3	19	-56.610%
2024-10-29	17.0000	17.0000	17.0000	17.0000	-3.955%	1	17	-54.824%
2024-10-23	17.8100	17.8100	17.6500	17.7000	-10.470%	13	17	-56.610%
2024-10-18	19.5200	19.7700	19.5200	19.7700	+15.076%	6	5	-61.153%
2024-10-16	17.1800	17.1800	17.1800	17.1800	+9.427%	1	2	-55.297%
2024-10-08	15.7000	15.7000	15.7000	15.7000	0.000%	1	1	-51.083%

.dark-mode .jj2Pvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jj2Pvy{ color: #333333; background-color: white; border: 2px solid #333333; }DOCU20270115C70DOCU Jan 15 2027 70.00 Call (DOCU270115C00070000)option OPRA

DOCU20270115C70
DOCU Jan 15 2027 70.00 Call (DOCU270115C00070000)
option OPRA