DOCU270115P00040000
DOCU Jan 15 2027 40.00 Put
optionOPRA
EODSep 30, 2026
0.28USD+250.000%(+0.20)2Vol2,544OI
DOCU270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +250.000% | 2 | 2,546 | 0.000% |
| 2026-09-23 | 0.1900 | 0.2500 | 0.0800 | 0.0800 | -65.217% | 50 | 2,516 | +250.000% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.2300 | 0.2300 | -34.286% | 3 | 2,517 | +21.739% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +45.833% | 6 | 2,519 | -20.000% |
| 2026-09-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -41.463% | 1 | 2,519 | +16.667% |
| 2026-09-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -18.000% | 4 | 2,523 | -31.707% |
| 2026-09-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 1 | 2,523 | -44.000% |
| 2026-09-04 | 0.2300 | 0.4200 | 0.0300 | 0.3700 | -30.189% | 23 | 2,532 | -24.324% |
| 2026-09-03 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -29.333% | 1 | 2,532 | -47.170% |
| 2026-09-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 3 | 2,533 | -62.667% |
| 2026-08-31 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | -6.667% | 15 | 2,528 | -60.000% |
| 2026-08-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -36.975% | 1 | 2,529 | -62.667% |
| 2026-08-26 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | +21.429% | 8 | 2,533 | -76.471% |
| 2026-08-24 | 1.0900 | 1.1000 | 0.9700 | 0.9800 | -10.909% | 45 | 2,524 | -71.429% |
| 2026-08-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 1 | 2,525 | -74.545% |
| 2026-08-18 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | -10.448% | 73 | 2,524 | -76.667% |
| 2026-08-17 | 1.1100 | 1.4400 | 1.1100 | 1.3400 | +9.836% | 270 | 2,527 | -79.104% |
| 2026-08-14 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | -18.121% | 32 | 2,527 | -77.049% |
| 2026-08-11 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | -7.453% | 34 | 2,557 | -81.208% |
| 2026-08-07 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -18.274% | 1 | 2,558 | -82.609% |
| 2026-08-06 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | -1.500% | 2 | 2,558 | -85.787% |
| 2026-08-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 4 | 2,562 | -86.000% |
| 2026-08-04 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | -4.255% | 5 | 2,563 | -87.556% |
| 2026-07-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +29.834% | 1 | 2,563 | -88.085% |
| 2026-07-29 | 2.2200 | 2.2200 | 1.8100 | 1.8100 | -45.970% | 5 | 2,561 | -84.530% |
| 2026-07-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 1 | 2,561 | -91.642% |
| 2026-07-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +32.692% | 2 | 2,561 | -91.884% |
| 2026-07-20 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -16.129% | 39 | 2,584 | -89.231% |
| 2026-07-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 2 | 2,584 | -90.968% |
| 2026-07-10 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | -14.921% | 31 | 2,585 | -91.385% |
| 2026-07-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -9.048% | 1 | 2,586 | -92.670% |
| 2026-07-02 | 4.2500 | 4.2500 | 4.0900 | 4.2000 | +5.000% | 289 | 2,585 | -93.333% |
| 2026-07-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -22.929% | 1 | 2,584 | -93.000% |
| 2026-06-23 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -0.192% | 2 | 2,584 | -94.605% |
| 2026-06-18 | 5.5000 | 5.5300 | 5.2000 | 5.2000 | +6.122% | 16 | 2,598 | -94.615% |
| 2026-06-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 2 | 2,596 | -94.286% |
| 2026-06-15 | 4.6500 | 4.9000 | 4.6500 | 4.9000 | -3.922% | 6 | 2,594 | -94.286% |
| 2026-06-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 2,594 | -94.510% |
| 2026-06-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 2 | 2,594 | -94.510% |
| 2026-06-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 5 | 2,597 | -94.286% |
| 2026-06-09 | 4.9500 | 5.2500 | 4.9000 | 4.9000 | +4.255% | 31 | 2,622 | -94.286% |
| 2026-06-08 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +8.046% | 9 | 2,630 | -94.043% |
| 2026-06-05 | 4.0800 | 4.6000 | 4.0500 | 4.3500 | +11.538% | 64 | 2,667 | -93.563% |
| 2026-06-03 | 3.8000 | 3.9000 | 3.7200 | 3.9000 | +9.859% | 8 | 2,673 | -92.821% |
| 2026-06-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 1 | 2,673 | -92.113% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -11.202% | 12 | 2,663 | -91.385% |
| 2026-05-29 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | -13.882% | 3 | 2,664 | -92.350% |
| 2026-05-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 1 | 2,663 | -93.412% |
| 2026-05-22 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -3.297% | 3 | 2,663 | -93.636% |
| 2026-05-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.598% | 1 | 2,662 | -93.846% |
| 2026-05-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.928% | 3 | 2,662 | -93.563% |
| 2026-05-18 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -8.298% | 10 | 2,662 | -93.503% |
| 2026-05-15 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | -10.476% | 7 | 2,658 | -94.043% |
| 2026-05-14 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -6.584% | 119 | 2,540 | -94.667% |
| 2026-05-13 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +12.400% | 1 | 2,540 | -95.018% |
| 2026-05-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.910% | 1 | 2,539 | -94.400% |
| 2026-04-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +11.000% | 1 | 2,539 | -94.955% |
| 2026-04-17 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -9.091% | 35 | 2,540 | -94.400% |
| 2026-04-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.167% | 1 | 2,540 | -94.909% |
| 2026-03-31 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -11.261% | 1 | 2,540 | -94.697% |
| 2026-03-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +16.211% | 1 | 2,540 | -95.294% |
| 2026-03-23 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -5.185% | 1 | 2,540 | -94.531% |
| 2026-03-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 2,540 | -94.815% |
| 2026-03-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.226% | 2 | 2,540 | -95.088% |
| 2026-03-13 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +3.515% | 10 | 2,542 | -95.246% |
| 2026-03-12 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -6.874% | 10 | 2,547 | -95.079% |
| 2026-03-05 | 6.0000 | 6.1100 | 5.9700 | 6.1100 | -1.768% | 3 | 2,559 | -95.417% |
| 2026-03-04 | 6.2300 | 6.2300 | 6.2200 | 6.2200 | -0.480% | 1,368 | 2,559 | -95.498% |
| 2026-03-03 | 6.8000 | 6.8000 | 6.2500 | 6.2500 | -5.303% | 31 | 2,560 | -95.520% |
| 2026-02-27 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | +0.763% | 157 | 2,542 | -95.758% |
| 2026-02-26 | 6.7000 | 6.7000 | 6.4500 | 6.5500 | -14.935% | 8 | 2,688 | -95.725% |
| 2026-02-25 | 7.7000 | 7.7000 | 7.6000 | 7.7000 | +4.762% | 39 | 2,679 | -96.364% |
| 2026-02-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.161% | 2 | 2,679 | -96.190% |
| 2026-02-23 | 7.5000 | 8.1000 | 7.5000 | 7.7500 | +16.541% | 21 | 2,679 | -96.387% |
| 2026-02-20 | 6.5000 | 6.7000 | 6.5000 | 6.6500 | -1.189% | 151 | 2,661 | -95.789% |
| 2026-02-19 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -5.078% | 808 | 2,510 | -95.840% |
| 2026-02-17 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +5.037% | 4 | 1,721 | -96.051% |
| 2026-02-12 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | +4.651% | 4 | 1,725 | -95.852% |
| 2026-02-11 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +20.112% | 4 | 1,721 | -95.659% |
| 2026-02-10 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -7.414% | 2 | 1,719 | -94.786% |
| 2026-02-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.657% | 1 | 1,717 | -95.172% |
| 2026-02-06 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +4.390% | 1 | 1,717 | -95.639% |
| 2026-02-05 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | +7.330% | 21 | 1,716 | -95.447% |
| 2026-02-04 | 5.7500 | 5.7500 | 5.6500 | 5.7300 | +11.047% | 18 | 1,715 | -95.113% |
| 2026-02-03 | 5.0000 | 5.1600 | 5.0000 | 5.1600 | +35.789% | 9 | 1,712 | -94.574% |
| 2026-02-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 2 | 1,704 | -92.632% |
| 2026-01-29 | 3.6700 | 3.7000 | 3.5100 | 3.7000 | +17.460% | 259 | 1,702 | -92.432% |
| 2026-01-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +9.756% | 6 | 1,461 | -91.111% |
| 2026-01-26 | 2.7600 | 2.8700 | 2.6600 | 2.8700 | -2.712% | 20 | 1,455 | -90.244% |
| 2026-01-21 | 3.0000 | 3.1200 | 2.9400 | 2.9500 | +9.259% | 56 | 1,439 | -90.508% |
| 2026-01-16 | 2.6600 | 2.7200 | 2.6600 | 2.7000 | +28.571% | 6 | 1,421 | -89.630% |
| 2026-01-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +66.667% | 1 | 1,421 | -86.667% |
| 2026-01-13 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -24.551% | 10 | 1,421 | -77.778% |
| 2026-01-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.170% | 1 | 1,421 | -83.234% |
| 2026-01-02 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | +1.622% | 3 | 1,421 | -85.106% |
| 2025-12-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.141% | 1 | 1,421 | -84.865% |
| 2025-12-15 | 1.9100 | 1.9800 | 1.8100 | 1.9100 | +4.945% | 12 | 1,421 | -85.340% |
| 2025-12-12 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -16.895% | 1 | 1,421 | -84.615% |
| 2025-12-04 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -22.064% | 1 | 1,420 | -87.215% |
| 2025-11-18 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +20.085% | 1 | 1,420 | -90.036% |
| 2025-11-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -2.500% | 2 | 1,420 | -88.034% |
| 2025-10-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 1 | 1,420 | -88.333% |
| 2025-10-07 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.626% | 1 | 1,420 | -88.430% |
| 2025-10-03 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -1.600% | 1 | 1,420 | -88.618% |
| 2025-10-02 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | -0.398% | 2 | 1,420 | -88.800% |
| 2025-10-01 | 2.3300 | 2.5100 | 2.3300 | 2.5100 | +27.411% | 4 | 1,420 | -88.845% |
| 2025-09-30 | 1.7900 | 1.9700 | 1.7800 | 1.9700 | +79.091% | 1,418 | 1,417 | -85.787% |
| 2025-09-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 1 | 54 | -74.545% |
| 2025-09-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 54 | -78.462% |
| 2025-09-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -40.367% | 1 | 54 | -78.462% |
| 2025-08-21 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | -0.909% | 2 | 54 | -87.156% |
| 2025-08-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +12.245% | 1 | 54 | -87.273% |
| 2025-08-01 | 1.8600 | 1.9600 | 1.8400 | 1.9600 | +27.273% | 4 | 54 | -85.714% |
| 2025-07-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -14.444% | 2 | 54 | -81.818% |
| 2025-07-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.216% | 2 | 54 | -84.444% |
| 2025-07-08 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +13.450% | 50 | 54 | -85.567% |
| 2025-07-07 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -9.043% | 2 | 31 | -83.626% |
| 2025-07-01 | 1.8000 | 1.9000 | 1.8000 | 1.8800 | 0.000% | 6 | 31 | -85.106% |
| 2025-06-30 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | -5.528% | 2 | 30 | -85.106% |
| 2025-06-26 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | -0.995% | 2 | 30 | -85.930% |
| 2025-06-25 | 2.0000 | 2.0800 | 2.0000 | 2.0100 | -10.667% | 4 | 30 | -86.070% |
| 2025-06-20 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | -1.316% | 10 | 29 | -87.556% |
| 2025-06-18 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +4.587% | 1 | 27 | -87.719% |
| 2025-06-17 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -9.544% | 1 | 27 | -87.156% |
| 2025-06-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +9.050% | 1 | 28 | -88.382% |
| 2025-06-13 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | -0.897% | 34 | 27 | -87.330% |
| 2025-06-11 | 2.1500 | 2.2500 | 2.1500 | 2.2300 | +3.241% | 4 | 12 | -87.444% |
| 2025-06-10 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | +22.034% | 2 | 12 | -87.037% |
| 2025-06-03 | 1.7200 | 1.7800 | 1.7000 | 1.7700 | -8.763% | 6 | 11 | -84.181% |
| 2025-06-02 | 1.8600 | 1.9400 | 1.8600 | 1.9400 | -7.619% | 2 | 12 | -85.567% |
| 2025-05-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +11.702% | 1 | 12 | -86.667% |
| 2025-05-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -31.136% | 1 | 12 | -85.106% |
| 2025-04-03 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +39.286% | 1 | 13 | -89.744% |
| 2025-03-26 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -11.712% | 1 | 14 | -85.714% |
| 2025-03-14 | 2.3000 | 2.3000 | 2.2000 | 2.2200 | -17.164% | 6 | 15 | -87.387% |
| 2025-03-10 | 2.5800 | 2.6800 | 2.5800 | 2.6800 | +23.502% | 2 | 15 | -89.552% |
| 2024-12-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.596% | 1 | 13 | -87.097% |
| 2024-11-27 | 2.1300 | 2.1300 | 1.9800 | 1.9800 | -5.714% | 9 | 3 | -85.859% |
| 2024-11-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.286% | 4 | 3 | -86.667% |
| 2024-10-08 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 1 | 1 | -88.571% |