DOCU270115C00075000
DOCU Jan 15 2027 75.00 Call
optionOPRA
EODOct 6, 2026
4.65USD-7.000%(-0.35)10Vol200OI
DOCU270115C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 10 | 204 | 0.000% |
| 2026-10-02 | 5.4500 | 5.4500 | 5.0000 | 5.0000 | -13.043% | 4 | 204 | -7.000% |
| 2026-10-01 | 5.0000 | 5.9000 | 5.0000 | 5.7500 | +24.459% | 28 | 196 | -19.130% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.6200 | 4.6200 | +4.054% | 2 | 195 | +0.649% |
| 2026-09-29 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | -4.104% | 3 | 195 | +4.730% |
| 2026-09-28 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -16.727% | 2 | 193 | +0.432% |
| 2026-09-24 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -6.555% | 1 | 194 | -16.367% |
| 2026-09-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.299% | 10 | 184 | -21.849% |
| 2026-09-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -10.184% | 1 | 184 | -26.772% |
| 2026-09-15 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +12.222% | 9 | 184 | -34.229% |
| 2026-09-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +33.758% | 1 | 183 | -26.190% |
| 2026-09-10 | 4.7500 | 5.0000 | 4.6800 | 4.7100 | +9.535% | 16 | 183 | -1.274% |
| 2026-09-09 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -9.474% | 5 | 182 | +8.140% |
| 2026-09-08 | 4.4500 | 4.7500 | 4.4000 | 4.7500 | -24.363% | 10 | 181 | -2.105% |
| 2026-09-04 | 6.8000 | 6.8000 | 4.6500 | 6.2800 | +8.276% | 17 | 180 | -25.955% |
| 2026-09-03 | 6.0000 | 6.2000 | 5.8000 | 5.8000 | +3.571% | 15 | 177 | -19.828% |
| 2026-09-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 1 | 176 | -16.964% |
| 2026-08-31 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.207% | 1 | 175 | -21.849% |
| 2026-08-28 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | +16.842% | 9 | 175 | -16.216% |
| 2026-08-27 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 0.000% | 12 | 166 | -2.105% |
| 2026-08-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.190% | 1 | 165 | -2.105% |
| 2026-08-19 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -2.718% | 1 | 164 | -7.186% |
| 2026-08-14 | 4.9000 | 5.1500 | 4.9000 | 5.1500 | +25.304% | 3 | 162 | -9.709% |
| 2026-08-13 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | +14.167% | 2 | 162 | +13.139% |
| 2026-08-12 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -20.705% | 7 | 169 | +29.167% |
| 2026-08-11 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +0.221% | 2 | 167 | +2.423% |
| 2026-08-07 | 4.1300 | 4.5500 | 4.1300 | 4.5300 | +22.432% | 10 | 162 | +2.649% |
| 2026-08-06 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | -6.091% | 2 | 161 | +25.676% |
| 2026-08-05 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | +1.026% | 8 | 155 | +18.020% |
| 2026-08-04 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +40.288% | 2 | 154 | +19.231% |
| 2026-07-30 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -37.528% | 1 | 154 | +67.266% |
| 2026-07-29 | 3.7000 | 4.4500 | 3.7000 | 4.4500 | +185.256% | 3 | 152 | +4.494% |
| 2026-07-22 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | -21.608% | 2 | 151 | +198.077% |
| 2026-07-21 | 1.9700 | 2.0200 | 1.9700 | 1.9900 | -4.327% | 5 | 146 | +133.668% |
| 2026-07-16 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +11.828% | 3 | 143 | +123.558% |
| 2026-07-15 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -10.145% | 1 | 142 | +150.000% |
| 2026-07-13 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | +28.571% | 2 | 142 | +124.638% |
| 2026-07-08 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -11.538% | 2 | 142 | +188.820% |
| 2026-07-07 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +25.517% | 1 | 143 | +155.495% |
| 2026-06-29 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | +9.848% | 2 | 144 | +220.690% |
| 2026-06-25 | 1.3500 | 1.3500 | 1.2700 | 1.3200 | -5.036% | 21 | 145 | +252.273% |
| 2026-06-18 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | -9.150% | 5 | 143 | +234.532% |
| 2026-06-15 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -17.297% | 1 | 143 | +203.922% |
| 2026-06-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -8.416% | 4 | 147 | +151.351% |
| 2026-06-10 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.000% | 1 | 147 | +130.198% |
| 2026-06-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -31.525% | 4 | 147 | +130.198% |
| 2026-06-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -31.395% | 3 | 144 | +57.627% |
| 2026-06-04 | 4.8500 | 4.8500 | 4.3000 | 4.3000 | -7.328% | 5 | 143 | +8.140% |
| 2026-06-03 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | -12.453% | 2 | 143 | +0.216% |
| 2026-06-02 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -7.826% | 11 | 142 | -12.264% |
| 2026-06-01 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | +34.977% | 23 | 141 | -19.130% |
| 2026-05-29 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | +27.545% | 11 | 141 | +9.155% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.3000 | 3.3400 | +12.458% | 77 | 77 | +39.222% |
| 2026-05-21 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +6.071% | 2 | 76 | +56.566% |
| 2026-05-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.762% | 3 | 76 | +66.071% |
| 2026-05-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +19.028% | 1 | 77 | +58.163% |
| 2026-04-30 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -15.120% | 3 | 77 | +88.259% |
| 2026-04-29 | 2.5500 | 2.9100 | 2.5500 | 2.9100 | +3.929% | 5 | 74 | +59.794% |
| 2026-04-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +25.561% | 5 | 71 | +66.071% |
| 2026-04-21 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +7.212% | 1 | 70 | +108.520% |
| 2026-04-15 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +18.857% | 1 | 70 | +123.558% |
| 2026-04-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +9.375% | 3 | 70 | +165.714% |
| 2026-04-09 | 1.7700 | 1.8200 | 1.6000 | 1.6000 | -24.171% | 12 | 70 | +190.625% |
| 2026-04-08 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -14.575% | 2 | 66 | +120.379% |
| 2026-04-06 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -7.836% | 2 | 64 | +88.259% |
| 2026-04-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.667% | 2 | 62 | +73.507% |
| 2026-03-27 | 2.5500 | 3.0000 | 2.5500 | 3.0000 | +21.457% | 12 | 62 | +55.000% |
| 2026-03-25 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -8.519% | 5 | 67 | +88.259% |
| 2026-03-24 | 2.9600 | 2.9600 | 2.7000 | 2.7000 | -14.286% | 9 | 65 | +72.222% |
| 2026-03-23 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -1.563% | 2 | 61 | +47.619% |
| 2026-03-20 | 2.7600 | 3.2000 | 2.7600 | 3.2000 | +18.519% | 6 | 60 | +45.313% |
| 2026-03-18 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -18.182% | 1 | 63 | +72.222% |
| 2026-03-17 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -13.386% | 7 | 63 | +40.909% |
| 2026-03-09 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +4.384% | 1 | 61 | +22.047% |
| 2026-03-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +12.308% | 1 | 62 | +27.397% |
| 2026-03-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 3 | 63 | +43.077% |
| 2026-03-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +16.788% | 1 | 63 | +45.313% |
| 2026-02-24 | 2.6700 | 2.7400 | 2.6700 | 2.7400 | +29.858% | 2 | 63 | +69.708% |
| 2026-02-23 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -27.241% | 1 | 64 | +120.379% |
| 2026-02-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.011% | 1 | 65 | +60.345% |
| 2026-02-03 | 2.7600 | 2.7600 | 2.6800 | 2.7100 | -30.513% | 3 | 65 | +71.587% |
| 2026-01-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 64 | +19.231% |
| 2026-01-29 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -23.077% | 3 | 65 | +16.250% |
| 2026-01-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 1 | 62 | -10.577% |
| 2026-01-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 3 | 62 | -15.455% |
| 2026-01-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.882% | 3 | 65 | -13.889% |
| 2026-01-20 | 4.6400 | 5.1000 | 4.6400 | 5.1000 | +0.196% | 3 | 65 | -8.824% |
| 2026-01-16 | 5.5800 | 5.5800 | 5.0900 | 5.0900 | -18.690% | 7 | 60 | -8.644% |
| 2026-01-15 | 6.2400 | 6.2600 | 6.2400 | 6.2600 | -20.255% | 10 | 60 | -25.719% |
| 2026-01-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -6.548% | 1 | 55 | -40.764% |
| 2026-01-13 | 8.5300 | 8.5300 | 8.4000 | 8.4000 | -21.348% | 15 | 54 | -44.643% |
| 2026-01-12 | 10.4000 | 10.6800 | 10.4000 | 10.6800 | +4.912% | 6 | 50 | -56.461% |
| 2026-01-08 | 10.3800 | 10.3800 | 10.1800 | 10.1800 | -9.107% | 3 | 45 | -54.322% |
| 2025-12-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.896% | 1 | 42 | -58.482% |
| 2025-12-23 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -9.030% | 1 | 41 | -56.865% |
| 2025-12-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +21.042% | 1 | 40 | -60.759% |
| 2025-12-08 | 10.1900 | 10.1900 | 9.7900 | 9.7900 | -5.136% | 4 | 41 | -52.503% |
| 2025-12-05 | 10.8000 | 10.8000 | 10.3200 | 10.3200 | -29.315% | 12 | 39 | -54.942% |
| 2025-12-04 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +12.308% | 1 | 36 | -68.151% |
| 2025-12-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.043% | 2 | 35 | -64.231% |
| 2025-11-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.877% | 1 | 35 | -59.565% |
| 2025-11-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.437% | 1 | 35 | -59.211% |
| 2025-11-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.435% | 1 | 34 | -59.389% |
| 2025-11-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -13.858% | 1 | 33 | -59.565% |
| 2025-11-11 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -5.986% | 1 | 33 | -65.169% |
| 2025-11-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.231% | 1 | 33 | -67.254% |
| 2025-10-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -8.579% | 2 | 32 | -64.231% |
| 2025-10-09 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +10.233% | 1 | 30 | -67.300% |
| 2025-10-07 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -13.190% | 1 | 32 | -63.953% |
| 2025-10-06 | 15.5200 | 15.5200 | 14.8600 | 14.8600 | +13.004% | 2 | 32 | -68.708% |
| 2025-10-01 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -10.666% | 1 | 31 | -64.639% |
| 2025-09-30 | 16.0000 | 16.0000 | 14.7200 | 14.7200 | -29.905% | 4 | 31 | -68.410% |
| 2025-09-26 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -7.570% | 1 | 29 | -77.857% |
| 2025-09-24 | 22.7900 | 22.7900 | 22.7200 | 22.7200 | +3.273% | 11 | 29 | -79.533% |
| 2025-09-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +12.474% | 1 | 39 | -78.864% |
| 2025-09-11 | 18.9300 | 19.5600 | 18.9300 | 19.5600 | +14.252% | 5 | 40 | -76.227% |
| 2025-09-04 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +8.767% | 1 | 44 | -72.839% |
| 2025-09-02 | 15.4600 | 15.7400 | 15.4600 | 15.7400 | +33.844% | 2 | 43 | -70.457% |
| 2025-08-11 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -29.581% | 12 | 43 | -60.459% |
| 2025-08-06 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -20.853% | 4 | 43 | -72.156% |
| 2025-07-28 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +4.611% | 2 | 47 | -77.962% |
| 2025-07-21 | 20.5800 | 20.5800 | 20.1700 | 20.1700 | +10.400% | 2 | 49 | -76.946% |
| 2025-07-16 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +0.661% | 1 | 49 | -74.548% |
| 2025-07-14 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +10.067% | 1 | 49 | -74.380% |
| 2025-07-11 | 16.9000 | 16.9000 | 16.4900 | 16.4900 | -15.262% | 11 | 50 | -71.801% |
| 2025-07-01 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +13.403% | 5 | 49 | -76.105% |
| 2025-06-26 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -1.606% | 1 | 49 | -72.902% |
| 2025-06-20 | 18.2000 | 18.2000 | 17.4400 | 17.4400 | -6.488% | 4 | 48 | -73.337% |
| 2025-06-17 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | 0.000% | 1 | 48 | -75.067% |
| 2025-06-16 | 18.2000 | 18.6500 | 18.2000 | 18.6500 | -7.444% | 17 | 47 | -75.067% |
| 2025-06-10 | 20.5000 | 20.5000 | 20.1500 | 20.1500 | -5.621% | 18 | 47 | -76.923% |
| 2025-06-09 | 20.5000 | 21.3500 | 19.7800 | 21.3500 | +10.909% | 5 | 49 | -78.220% |
| 2025-06-06 | 18.4500 | 19.3500 | 18.4500 | 19.2500 | -39.274% | 82 | 48 | -75.844% |
| 2025-05-19 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +2.589% | 2 | 31 | -85.331% |
| 2025-05-14 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +71.667% | 1 | 33 | -84.951% |
| 2025-04-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -17.051% | 4 | 32 | -74.167% |
| 2025-04-15 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +6.844% | 10 | 32 | -78.571% |
| 2025-04-11 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | +1.550% | 2 | 32 | -77.105% |
| 2025-04-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -9.910% | 10 | 32 | -76.750% |
| 2025-04-09 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +9.684% | 10 | 32 | -79.054% |
| 2025-04-04 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -6.728% | 20 | 42 | -77.026% |
| 2025-04-03 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -11.211% | 1 | 32 | -78.571% |
| 2025-03-31 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | -15.724% | 1 | 33 | -80.974% |
| 2025-03-14 | 26.6900 | 29.0000 | 26.6900 | 29.0000 | +13.459% | 20 | 32 | -83.966% |
| 2025-03-12 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | -14.486% | 2 | 26 | -81.808% |
| 2025-02-11 | 29.8200 | 29.8900 | 29.8200 | 29.8900 | -15.921% | 3 | 26 | -84.443% |
| 2025-01-29 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +5.521% | 1 | 29 | -86.920% |
| 2025-01-27 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | +3.534% | 1 | 29 | -86.198% |
| 2025-01-22 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | +0.743% | 1 | 28 | -85.710% |
| 2025-01-16 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -10.502% | 1 | 27 | -85.604% |
| 2024-12-20 | 36.0900 | 36.0900 | 36.0900 | 36.0900 | +2.180% | 1 | 26 | -87.116% |
| 2024-12-13 | 35.5000 | 35.5000 | 34.9900 | 35.3200 | -4.926% | 8 | 25 | -86.835% |
| 2024-12-12 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | -7.587% | 2 | 24 | -87.483% |
| 2024-12-06 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +68.553% | 2 | 22 | -88.433% |
| 2024-12-02 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -0.418% | 1 | 22 | -80.503% |
| 2024-11-27 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -5.224% | 1 | 20 | -80.585% |
| 2024-11-12 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | +57.938% | 12 | 20 | -81.599% |
| 2024-10-18 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.117% | 4 | 8 | -70.938% |
| 2024-10-11 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -1.824% | 10 | 6 | -67.997% |
| 2024-10-10 | 14.7500 | 14.8000 | 14.7500 | 14.8000 | +4.152% | 5 | 6 | -68.581% |
| 2024-10-08 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +25.419% | 1 | 1 | -67.277% |
| 2024-10-04 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +15.612% | 2 | 1 | -58.959% |
| 2024-10-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 1 | -52.551% |