Dark

DOCU20270115P40
DOCU Jan 15 2027 40.00 Put (DOCU270115P00040000)
option OPRA

EOD

Aug 11, 2026

1.49-7.453%(-0.12)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.4800	1.5000	1.4800	1.4900	-7.453%	34	2,527	0.000%
2026-08-07	1.6100	1.6100	1.6100	1.6100	-18.274%	1	2,557	-7.453%
2026-08-06	1.9300	1.9700	1.9300	1.9700	-1.500%	2	2,558	-24.365%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-11.111%	4	2,558	-25.500%
2026-08-04	2.2600	2.2700	2.2500	2.2500	-4.255%	5	2,562	-33.778%
2026-07-31	2.3500	2.3500	2.3500	2.3500	+29.834%	1	2,563	-36.596%
2026-07-29	2.2200	2.2200	1.8100	1.8100	-45.970%	5	2,563	-17.680%
2026-07-24	3.3500	3.3500	3.3500	3.3500	-2.899%	1	2,561	-55.522%
2026-07-22	3.4500	3.4500	3.4500	3.4500	+32.692%	2	2,561	-56.812%
2026-07-20	2.8000	2.8000	2.6000	2.6000	-16.129%	39	2,561	-42.692%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-4.615%	2	2,584	-51.935%
2026-07-10	3.2300	3.2500	3.2300	3.2500	-14.921%	31	2,584	-54.154%
2026-07-08	3.8200	3.8200	3.8200	3.8200	-9.048%	1	2,585	-60.995%
2026-07-02	4.2500	4.2500	4.0900	4.2000	+5.000%	289	2,585	-64.524%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-22.929%	1	2,585	-62.750%
2026-06-23	5.1900	5.1900	5.1900	5.1900	-0.192%	2	2,584	-71.291%
2026-06-18	5.5000	5.5300	5.2000	5.2000	+6.122%	16	2,596	-71.346%
2026-06-17	4.9000	4.9000	4.9000	4.9000	0.000%	2	2,596	-69.592%
2026-06-15	4.6500	4.9000	4.6500	4.9000	-3.922%	6	2,596	-69.592%
2026-06-12	5.1000	5.1000	5.1000	5.1000	0.000%	1	2,594	-70.784%
2026-06-11	5.1000	5.1000	5.1000	5.1000	+4.082%	2	2,594	-70.784%
2026-06-10	4.9000	4.9000	4.9000	4.9000	0.000%	5	2,594	-69.592%
2026-06-09	4.9500	5.2500	4.9000	4.9000	+4.255%	31	2,597	-69.592%
2026-06-08	4.7500	4.7500	4.7000	4.7000	+8.046%	9	2,622	-68.298%
2026-06-05	4.0800	4.6000	4.0500	4.3500	+11.538%	64	2,630	-65.747%
2026-06-03	3.8000	3.9000	3.7200	3.9000	+9.859%	8	2,667	-61.795%
2026-06-02	3.5500	3.5500	3.5500	3.5500	+9.231%	1	2,673	-58.028%
2026-06-01	3.5000	3.5000	3.2500	3.2500	-11.202%	12	2,673	-54.154%
2026-05-29	3.7000	3.7000	3.6600	3.6600	-13.882%	3	2,663	-59.290%
2026-05-26	4.2500	4.2500	4.2500	4.2500	-3.409%	1	2,664	-64.941%
2026-05-22	4.4500	4.4500	4.4000	4.4000	-3.297%	3	2,663	-66.136%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+4.598%	1	2,663	-67.253%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+0.928%	3	2,662	-65.747%
2026-05-18	4.3100	4.3100	4.3100	4.3100	-8.298%	10	2,662	-65.429%
2026-05-15	5.3000	5.3000	4.7000	4.7000	-10.476%	7	2,662	-68.298%
2026-05-14	5.4000	5.4000	5.2500	5.2500	-6.584%	119	2,658	-71.619%
2026-05-13	5.6200	5.6200	5.6200	5.6200	+12.400%	1	2,540	-73.488%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-9.910%	1	2,540	-70.200%
2026-04-24	5.5500	5.5500	5.5500	5.5500	+11.000%	1	2,539	-73.153%
2026-04-17	5.0500	5.0500	5.0000	5.0000	-9.091%	35	2,539	-70.200%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+4.167%	1	2,540	-72.909%
2026-03-31	5.2800	5.2800	5.2800	5.2800	-11.261%	1	2,540	-71.780%
2026-03-27	5.9500	5.9500	5.9500	5.9500	+16.211%	1	2,540	-74.958%
2026-03-23	5.1200	5.1200	5.1200	5.1200	-5.185%	1	2,540	-70.898%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-5.263%	1	2,540	-72.407%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-3.226%	2	2,540	-73.860%
2026-03-13	5.8900	5.8900	5.8900	5.8900	+3.515%	10	2,542	-74.703%
2026-03-12	5.6900	5.6900	5.6900	5.6900	-6.874%	10	2,547	-73.814%
2026-03-05	6.0000	6.1100	5.9700	6.1100	-1.768%	3	2,559	-75.614%
2026-03-04	6.2300	6.2300	6.2200	6.2200	-0.480%	1,368	2,559	-76.045%
2026-03-03	6.8000	6.8000	6.2500	6.2500	-5.303%	31	2,560	-76.160%
2026-02-27	6.8000	6.8000	6.6000	6.6000	+0.763%	157	2,542	-77.424%
2026-02-26	6.7000	6.7000	6.4500	6.5500	-14.935%	8	2,688	-77.252%
2026-02-25	7.7000	7.7000	7.6000	7.7000	+4.762%	39	2,679	-80.649%
2026-02-24	7.3500	7.3500	7.3500	7.3500	-5.161%	2	2,679	-79.728%
2026-02-23	7.5000	8.1000	7.5000	7.7500	+16.541%	21	2,679	-80.774%
2026-02-20	6.5000	6.7000	6.5000	6.6500	-1.189%	151	2,661	-77.594%
2026-02-19	6.7300	6.7300	6.7300	6.7300	-5.078%	808	2,510	-77.860%
2026-02-17	7.0900	7.0900	7.0900	7.0900	+5.037%	4	1,721	-78.984%
2026-02-12	7.1000	7.1000	6.7500	6.7500	+4.651%	4	1,725	-77.926%
2026-02-11	6.4000	6.4500	6.4000	6.4500	+20.112%	4	1,721	-76.899%
2026-02-10	5.3700	5.3700	5.3700	5.3700	-7.414%	2	1,719	-72.253%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-9.657%	1	1,717	-74.310%
2026-02-06	6.4200	6.4200	6.4200	6.4200	+4.390%	1	1,717	-76.791%
2026-02-05	6.0000	6.1500	6.0000	6.1500	+7.330%	21	1,716	-75.772%
2026-02-04	5.7500	5.7500	5.6500	5.7300	+11.047%	18	1,715	-73.997%
2026-02-03	5.0000	5.1600	5.0000	5.1600	+35.789%	9	1,712	-71.124%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+2.703%	2	1,704	-60.789%
2026-01-29	3.6700	3.7000	3.5100	3.7000	+17.460%	259	1,702	-59.730%
2026-01-27	3.1500	3.1500	3.1500	3.1500	+9.756%	6	1,461	-52.698%
2026-01-26	2.7600	2.8700	2.6600	2.8700	-2.712%	20	1,455	-48.084%
2026-01-21	3.0000	3.1200	2.9400	2.9500	+9.259%	56	1,439	-49.492%
2026-01-16	2.6600	2.7200	2.6600	2.7000	+28.571%	6	1,421	-44.815%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+66.667%	1	1,421	-29.048%
2026-01-13	1.2600	1.2600	1.2600	1.2600	-24.551%	10	1,421	+18.254%
2026-01-07	1.6700	1.6700	1.6700	1.6700	-11.170%	1	1,421	-10.778%
2026-01-02	1.8300	1.8800	1.8300	1.8800	+1.622%	3	1,421	-20.745%
2025-12-17	1.8500	1.8500	1.8500	1.8500	-3.141%	1	1,421	-19.459%
2025-12-15	1.9100	1.9800	1.8100	1.9100	+4.945%	12	1,421	-21.990%
2025-12-12	1.8200	1.8200	1.8200	1.8200	-16.895%	1	1,421	-18.132%
2025-12-04	2.1900	2.1900	2.1900	2.1900	-22.064%	1	1,420	-31.963%
2025-11-18	2.8100	2.8100	2.8100	2.8100	+20.085%	1	1,420	-46.975%
2025-11-11	2.3400	2.3400	2.3400	2.3400	-2.500%	2	1,420	-36.325%
2025-10-20	2.4000	2.4000	2.4000	2.4000	-0.826%	1	1,420	-37.917%
2025-10-07	2.4200	2.4200	2.4200	2.4200	-1.626%	1	1,420	-38.430%
2025-10-03	2.4600	2.4600	2.4600	2.4600	-1.600%	1	1,420	-39.431%
2025-10-02	2.4800	2.5000	2.4800	2.5000	-0.398%	2	1,420	-40.400%
2025-10-01	2.3300	2.5100	2.3300	2.5100	+27.411%	4	1,420	-40.637%
2025-09-30	1.7900	1.9700	1.7800	1.9700	+79.091%	1,418	1,417	-24.365%
2025-09-18	1.1000	1.1000	1.1000	1.1000	-15.385%	1	54	+35.455%
2025-09-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	54	+14.615%
2025-09-08	1.3000	1.3000	1.3000	1.3000	-40.367%	1	54	+14.615%
2025-08-21	2.1300	2.1800	2.1300	2.1800	-0.909%	2	54	-31.651%
2025-08-12	2.2000	2.2000	2.2000	2.2000	+12.245%	1	54	-32.273%
2025-08-01	1.8600	1.9600	1.8400	1.9600	+27.273%	4	54	-23.980%
2025-07-24	1.5400	1.5400	1.5400	1.5400	-14.444%	2	54	-3.247%
2025-07-15	1.8000	1.8000	1.8000	1.8000	-7.216%	2	54	-17.222%
2025-07-08	1.9400	1.9400	1.9400	1.9400	+13.450%	50	54	-23.196%
2025-07-07	1.7200	1.7200	1.7100	1.7100	-9.043%	2	31	-12.865%
2025-07-01	1.8000	1.9000	1.8000	1.8800	0.000%	6	31	-20.745%
2025-06-30	1.9100	1.9100	1.8800	1.8800	-5.528%	2	30	-20.745%
2025-06-26	1.9500	1.9900	1.9500	1.9900	-0.995%	2	30	-25.126%
2025-06-25	2.0000	2.0800	2.0000	2.0100	-10.667%	4	30	-25.871%
2025-06-20	2.1000	2.2500	2.1000	2.2500	-1.316%	10	29	-33.778%
2025-06-18	2.2800	2.2800	2.2800	2.2800	+4.587%	1	27	-34.649%
2025-06-17	2.1800	2.1800	2.1800	2.1800	-9.544%	1	27	-31.651%
2025-06-16	2.4100	2.4100	2.4100	2.4100	+9.050%	1	28	-38.174%
2025-06-13	2.2000	2.2500	2.2000	2.2100	-0.897%	34	27	-32.579%
2025-06-11	2.1500	2.2500	2.1500	2.2300	+3.241%	4	12	-33.184%
2025-06-10	2.0800	2.1600	2.0800	2.1600	+22.034%	2	12	-31.019%
2025-06-03	1.7200	1.7800	1.7000	1.7700	-8.763%	6	11	-15.819%
2025-06-02	1.8600	1.9400	1.8600	1.9400	-7.619%	2	12	-23.196%
2025-05-27	2.1000	2.1000	2.1000	2.1000	+11.702%	1	12	-29.048%
2025-05-20	1.8800	1.8800	1.8800	1.8800	-31.136%	1	12	-20.745%
2025-04-03	2.7300	2.7300	2.7300	2.7300	+39.286%	1	13	-45.421%
2025-03-26	1.9600	1.9600	1.9600	1.9600	-11.712%	1	14	-23.980%
2025-03-14	2.3000	2.3000	2.2000	2.2200	-17.164%	6	15	-32.883%
2025-03-10	2.5800	2.6800	2.5800	2.6800	+23.502%	2	15	-44.403%
2024-12-03	2.1700	2.1700	2.1700	2.1700	+9.596%	1	13	-31.336%
2024-11-27	2.1300	2.1300	1.9800	1.9800	-5.714%	9	3	-24.747%
2024-11-22	2.1000	2.1000	2.1000	2.1000	-14.286%	4	3	-29.048%
2024-10-08	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-39.184%

.dark-mode .tq7sg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tq7sg1{ color: #333333; background-color: white; border: 2px solid #333333; }DOCU20270115P40DOCU Jan 15 2027 40.00 Put (DOCU270115P00040000)option OPRA

DOCU20270115P40
DOCU Jan 15 2027 40.00 Put (DOCU270115P00040000)
option OPRA