DOCU270115C00085000
DOCU Jan 15 2027 85.00 Call
optionOPRA
EODOct 1, 2026
2.70USD+22.172%(+0.49)1Vol295OI
DOCU270115C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +22.172% | 1 | 295 | 0.000% |
| 2026-09-29 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | +16.931% | 3 | 292 | +22.172% |
| 2026-09-28 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -37.000% | 10 | 292 | +42.857% |
| 2026-09-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.740% | 1 | 292 | -10.000% |
| 2026-09-23 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | +25.862% | 6 | 298 | -7.534% |
| 2026-09-22 | 2.2800 | 2.4000 | 2.2800 | 2.3200 | -28.615% | 36 | 306 | +16.379% |
| 2026-09-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 1 | 306 | -16.923% |
| 2026-09-17 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -7.595% | 2 | 306 | -26.027% |
| 2026-09-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -15.054% | 1 | 305 | -31.646% |
| 2026-09-15 | 3.6300 | 4.6500 | 3.6300 | 4.6500 | +43.077% | 16 | 303 | -41.935% |
| 2026-09-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +27.451% | 10 | 303 | -16.923% |
| 2026-09-10 | 2.6700 | 2.6700 | 2.5300 | 2.5500 | +3.239% | 36 | 302 | +5.882% |
| 2026-09-08 | 2.8400 | 2.8400 | 2.4700 | 2.4700 | -30.812% | 10 | 302 | +9.312% |
| 2026-09-04 | 2.5100 | 3.5700 | 2.5100 | 3.5700 | -4.290% | 38 | 302 | -24.370% |
| 2026-09-03 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +20.323% | 3 | 303 | -27.614% |
| 2026-08-31 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 25 | 311 | -12.903% |
| 2026-08-28 | 3.2900 | 3.3000 | 3.0000 | 3.0500 | +0.993% | 14 | 303 | -11.475% |
| 2026-08-27 | 2.6600 | 3.0200 | 2.6600 | 3.0200 | +39.171% | 8 | 301 | -10.596% |
| 2026-08-26 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -4.405% | 2 | 301 | +24.424% |
| 2026-08-25 | 2.2700 | 2.2800 | 2.2600 | 2.2700 | -22.789% | 4 | 301 | +18.943% |
| 2026-08-20 | 2.8200 | 3.0300 | 2.7900 | 2.9400 | +1.379% | 130 | 306 | -8.163% |
| 2026-08-18 | 2.8900 | 2.9600 | 2.8900 | 2.9000 | +13.281% | 8 | 308 | -6.897% |
| 2026-08-17 | 2.7200 | 2.7200 | 2.5400 | 2.5600 | -14.381% | 44 | 300 | +5.469% |
| 2026-08-14 | 3.9300 | 3.9300 | 2.9900 | 2.9900 | +22.041% | 47 | 304 | -9.699% |
| 2026-08-13 | 2.3100 | 2.4700 | 2.3100 | 2.4500 | +9.865% | 6 | 305 | +10.204% |
| 2026-08-12 | 2.2900 | 2.3200 | 2.1600 | 2.2300 | -19.784% | 43 | 305 | +21.076% |
| 2026-08-11 | 2.8500 | 2.8700 | 2.7500 | 2.7800 | -2.456% | 12 | 308 | -2.878% |
| 2026-08-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.042% | 1 | 309 | -5.263% |
| 2026-08-07 | 2.7800 | 2.9100 | 2.6800 | 2.8800 | +26.872% | 29 | 313 | -6.250% |
| 2026-08-06 | 2.2500 | 2.3000 | 2.1700 | 2.2700 | -6.967% | 170 | 351 | +18.943% |
| 2026-08-05 | 2.4700 | 2.4800 | 2.3900 | 2.4400 | +51.553% | 106 | 354 | +10.656% |
| 2026-07-31 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -52.647% | 25 | 329 | +67.702% |
| 2026-07-29 | 2.5000 | 3.4000 | 2.5000 | 3.4000 | +70.000% | 13 | 330 | -20.588% |
| 2026-07-28 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | +143.902% | 4 | 333 | +35.000% |
| 2026-07-23 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | -15.464% | 18 | 328 | +229.268% |
| 2026-07-22 | 0.8800 | 0.9700 | 0.8800 | 0.9700 | -25.385% | 2 | 326 | +178.351% |
| 2026-07-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.839% | 1 | 326 | +107.692% |
| 2026-07-10 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | +10.714% | 20 | 322 | +117.742% |
| 2026-07-09 | 1.2200 | 1.2200 | 1.1200 | 1.1200 | +24.444% | 8 | 322 | +141.071% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -26.230% | 10 | 312 | +200.000% |
| 2026-07-07 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +35.556% | 1 | 313 | +121.311% |
| 2026-06-15 | 1.1900 | 1.1900 | 0.9000 | 0.9000 | -23.729% | 2 | 313 | +200.000% |
| 2026-06-09 | 1.3600 | 1.3600 | 1.1800 | 1.1800 | -60.000% | 2 | 313 | +128.814% |
| 2026-06-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -10.606% | 1 | 312 | -8.475% |
| 2026-06-03 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -22.353% | 3 | 309 | -18.182% |
| 2026-06-01 | 3.8500 | 4.2500 | 3.8500 | 4.2500 | +62.835% | 105 | 304 | -36.471% |
| 2026-05-29 | 2.4400 | 2.6400 | 2.4400 | 2.6100 | +17.040% | 3 | 305 | +3.448% |
| 2026-05-26 | 1.6100 | 2.2300 | 1.6100 | 2.2300 | +9.314% | 130 | 211 | +21.076% |
| 2026-05-21 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +20.000% | 1 | 210 | +32.353% |
| 2026-05-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.294% | 8 | 204 | +58.824% |
| 2026-04-28 | 1.7400 | 1.7600 | 1.6200 | 1.6300 | -8.939% | 132 | 168 | +65.644% |
| 2026-04-24 | 1.6800 | 1.7900 | 1.6800 | 1.7900 | +17.763% | 10 | 163 | +50.838% |
| 2026-04-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +36.937% | 1 | 163 | +77.632% |
| 2026-04-09 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -36.932% | 1 | 163 | +143.243% |
| 2026-04-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +6.667% | 1 | 163 | +53.409% |
| 2026-03-25 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | -25.339% | 2 | 162 | +63.636% |
| 2026-03-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +22.778% | 1 | 162 | +22.172% |
| 2026-02-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +16.883% | 1 | 161 | +50.000% |
| 2026-02-23 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -1.282% | 1 | 160 | +75.325% |
| 2026-02-04 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -10.857% | 1 | 161 | +73.077% |
| 2026-02-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -33.962% | 1 | 161 | +54.286% |
| 2026-01-29 | 3.0000 | 3.0000 | 2.5000 | 2.6500 | -14.239% | 5 | 162 | +1.887% |
| 2026-01-21 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -40.000% | 1 | 160 | -12.621% |
| 2026-01-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -29.161% | 5 | 159 | -47.573% |
| 2025-12-15 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +2.975% | 1 | 159 | -62.861% |
| 2025-12-08 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -31.523% | 3 | 158 | -61.756% |
| 2025-12-04 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +11.701% | 2 | 158 | -73.812% |
| 2025-12-02 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +12.561% | 10 | 160 | -70.748% |
| 2025-11-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.613% | 22 | 160 | -67.073% |
| 2025-11-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -13.298% | 1 | 138 | -66.871% |
| 2025-11-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 2 | 138 | -71.277% |
| 2025-11-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.704% | 1 | 136 | -72.449% |
| 2025-11-07 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +3.846% | 1 | 135 | -71.429% |
| 2025-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.712% | 3 | 136 | -70.330% |
| 2025-10-07 | 10.0000 | 10.0000 | 9.5500 | 9.5500 | -19.545% | 8 | 140 | -71.728% |
| 2025-10-06 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -3.102% | 4 | 140 | -77.254% |
| 2025-09-30 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -21.222% | 1 | 140 | -77.959% |
| 2025-09-26 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -4.308% | 1 | 139 | -82.637% |
| 2025-09-25 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -7.407% | 2 | 139 | -83.385% |
| 2025-09-22 | 16.6400 | 17.5500 | 16.6400 | 17.5500 | +1.976% | 6 | 137 | -84.615% |
| 2025-09-19 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -6.467% | 1 | 134 | -84.311% |
| 2025-09-18 | 18.0400 | 18.4000 | 17.7700 | 18.4000 | +34.111% | 4 | 134 | -85.326% |
| 2025-09-08 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -3.380% | 1 | 130 | -80.321% |
| 2025-09-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +8.812% | 2 | 131 | -80.986% |
| 2025-09-04 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.792% | 1 | 131 | -79.310% |
| 2025-09-02 | 12.2000 | 12.2200 | 12.2000 | 12.2200 | +19.804% | 2 | 131 | -77.905% |
| 2025-08-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +5.699% | 1 | 130 | -73.529% |
| 2025-08-07 | 10.0500 | 10.0500 | 9.6500 | 9.6500 | -15.351% | 5 | 131 | -72.021% |
| 2025-08-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -16.176% | 4 | 131 | -76.316% |
| 2025-07-31 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -15.633% | 2 | 127 | -80.147% |
| 2025-07-28 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +12.727% | 1 | 126 | -83.251% |
| 2025-07-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +8.333% | 1 | 125 | -81.119% |
| 2025-06-23 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.859% | 4 | 129 | -79.545% |
| 2025-06-20 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -13.226% | 2 | 133 | -79.926% |
| 2025-06-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.516% | 1 | 134 | -82.581% |
| 2025-06-10 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | 0.000% | 1 | 133 | -83.019% |
| 2025-06-06 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -38.372% | 2 | 132 | -83.019% |
| 2025-06-03 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +12.960% | 1 | 131 | -89.535% |
| 2025-05-30 | 22.6000 | 22.8400 | 22.6000 | 22.8400 | +1.737% | 10 | 130 | -88.179% |
| 2025-05-27 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -8.180% | 1 | 125 | -87.973% |
| 2025-05-13 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +20.443% | 4 | 124 | -88.957% |
| 2025-04-28 | 20.0000 | 20.3000 | 20.0000 | 20.3000 | +25.464% | 2 | 122 | -86.700% |
| 2025-04-10 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +10.444% | 5 | 122 | -83.313% |
| 2025-04-04 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -37.500% | 2 | 122 | -81.570% |
| 2025-03-20 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | +3.078% | 5 | 123 | -88.481% |
| 2025-03-19 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +3.036% | 1 | 125 | -88.127% |
| 2025-03-18 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | -5.441% | 1 | 124 | -87.766% |
| 2025-03-17 | 23.2200 | 23.3400 | 23.2200 | 23.3400 | +34.913% | 5 | 124 | -88.432% |
| 2025-03-13 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.464% | 100 | 19 | -84.393% |
| 2025-03-07 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -6.490% | 2 | 19 | -85.246% |
| 2025-03-06 | 19.4500 | 19.5700 | 19.4500 | 19.5700 | -10.023% | 5 | 15 | -86.203% |
| 2025-02-26 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -0.229% | 1 | 15 | -87.586% |
| 2025-02-24 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -1.134% | 2 | 15 | -87.615% |
| 2025-02-21 | 22.5500 | 22.5500 | 22.0500 | 22.0500 | -28.871% | 8 | 15 | -87.755% |
| 2025-02-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +12.116% | 1 | 15 | -91.290% |
| 2025-01-27 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +6.551% | 4 | 15 | -90.235% |
| 2025-01-23 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -8.466% | 1 | 18 | -89.595% |
| 2025-01-16 | 28.0000 | 28.3500 | 28.0000 | 28.3500 | +6.021% | 4 | 19 | -90.476% |
| 2025-01-03 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | -11.895% | 2 | 18 | -89.903% |
| 2024-12-19 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -5.156% | 2 | 17 | -91.104% |
| 2024-12-16 | 32.5500 | 32.5500 | 32.0000 | 32.0000 | -12.329% | 2 | 14 | -91.563% |
| 2024-12-10 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +7.353% | 1 | 14 | -92.603% |
| 2024-12-06 | 32.0000 | 34.0000 | 32.0000 | 34.0000 | +49.451% | 34 | 13 | -92.059% |
| 2024-12-05 | 22.7500 | 23.0000 | 22.5000 | 22.7500 | +1.336% | 16 | 21 | -88.132% |
| 2024-12-04 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +10.591% | 1 | 5 | -87.973% |
| 2024-11-27 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +9.730% | 1 | 3 | -86.700% |
| 2024-11-11 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +10.448% | 1 | 3 | -85.405% |
| 2024-11-08 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +53.670% | 2 | 3 | -83.881% |
| 2024-10-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +7.389% | 3 | 4 | -75.229% |
| 2024-10-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 1 | 1 | -73.399% |