DOCU270115P00045000
DOCU Jan 15 2027 45.00 Put
optionOPRA
EODSep 30, 2026
0.55USD-3.509%(-0.02)4Vol593OI
DOCU270115P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 4 | 597 | 0.000% |
| 2026-09-29 | 0.6300 | 0.6300 | 0.5600 | 0.5700 | +3.636% | 50 | 611 | -3.509% |
| 2026-09-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 20 | 611 | 0.000% |
| 2026-09-24 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -24.638% | 2 | 611 | +5.769% |
| 2026-09-22 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +7.812% | 2 | 610 | -20.290% |
| 2026-09-16 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | +28.000% | 6 | 616 | -14.062% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -51.456% | 2 | 616 | +10.000% |
| 2026-09-08 | 0.9100 | 1.0500 | 0.9100 | 1.0300 | +21.176% | 46 | 607 | -46.602% |
| 2026-09-04 | 1.2600 | 1.2600 | 0.8500 | 0.8500 | -41.379% | 18 | 613 | -35.294% |
| 2026-08-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 4 | 609 | -62.069% |
| 2026-08-27 | 1.7500 | 1.7600 | 1.5900 | 1.6000 | -23.445% | 88 | 610 | -65.625% |
| 2026-08-26 | 2.0500 | 2.1300 | 2.0500 | 2.0900 | +7.179% | 51 | 637 | -73.684% |
| 2026-08-25 | 1.9700 | 1.9700 | 1.9400 | 1.9500 | +8.333% | 16 | 640 | -71.795% |
| 2026-08-24 | 1.8000 | 1.8500 | 1.7500 | 1.8000 | -16.279% | 7 | 641 | -69.444% |
| 2026-08-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.415% | 2 | 641 | -74.419% |
| 2026-08-18 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | -9.787% | 10 | 641 | -74.057% |
| 2026-08-17 | 2.2500 | 2.4500 | 2.2500 | 2.3500 | +9.302% | 38 | 636 | -76.596% |
| 2026-08-14 | 2.0600 | 2.2200 | 2.0600 | 2.1500 | -15.686% | 96 | 685 | -74.419% |
| 2026-08-13 | 2.6300 | 2.6400 | 2.5400 | 2.5500 | -8.929% | 68 | 675 | -78.431% |
| 2026-08-12 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | +11.554% | 4 | 675 | -80.357% |
| 2026-08-10 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -3.089% | 50 | 625 | -78.088% |
| 2026-08-07 | 2.9000 | 2.9000 | 2.5900 | 2.5900 | -20.308% | 7 | 627 | -78.764% |
| 2026-08-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 2 | 626 | -83.077% |
| 2026-08-04 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | -12.329% | 102 | 686 | -82.813% |
| 2026-07-31 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -6.410% | 4 | 687 | -84.932% |
| 2026-07-30 | 3.7900 | 3.9000 | 3.7900 | 3.9000 | +21.875% | 31 | 705 | -85.897% |
| 2026-07-29 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -5.882% | 3 | 707 | -82.813% |
| 2026-07-28 | 3.7800 | 3.7800 | 3.4000 | 3.4000 | -13.486% | 54 | 713 | -83.824% |
| 2026-07-27 | 3.9000 | 3.9300 | 3.8000 | 3.9300 | -26.542% | 27 | 717 | -86.005% |
| 2026-07-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.973% | 1 | 716 | -89.720% |
| 2026-07-23 | 5.4500 | 5.6300 | 5.4500 | 5.6300 | +9.320% | 21 | 730 | -90.231% |
| 2026-07-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +11.957% | 1 | 729 | -89.320% |
| 2026-07-21 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | +16.456% | 10 | 724 | -88.043% |
| 2026-07-20 | 4.3500 | 4.3500 | 3.9500 | 3.9500 | -1.250% | 42 | 689 | -86.076% |
| 2026-07-16 | 4.4000 | 4.4000 | 4.0000 | 4.0000 | -16.667% | 12 | 680 | -86.250% |
| 2026-07-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 24 | 656 | -88.542% |
| 2026-07-14 | 5.1000 | 5.1000 | 4.9000 | 5.0000 | -5.660% | 14 | 654 | -89.000% |
| 2026-07-10 | 5.1800 | 5.3000 | 5.1800 | 5.3000 | -1.852% | 42 | 632 | -89.623% |
| 2026-07-09 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -0.185% | 25 | 628 | -89.815% |
| 2026-07-07 | 5.7600 | 5.7600 | 5.4100 | 5.4100 | -16.769% | 15 | 613 | -89.834% |
| 2026-07-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -16.021% | 4 | 609 | -91.538% |
| 2026-06-23 | 7.7500 | 7.7500 | 7.7400 | 7.7400 | +2.111% | 2 | 611 | -92.894% |
| 2026-06-17 | 7.5000 | 7.5800 | 7.5000 | 7.5800 | +1.067% | 7 | 605 | -92.744% |
| 2026-06-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 15 | 605 | -92.667% |
| 2026-06-15 | 7.1100 | 7.5000 | 7.1100 | 7.5000 | -2.975% | 3 | 606 | -92.667% |
| 2026-06-12 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +4.459% | 1 | 605 | -92.885% |
| 2026-06-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 3 | 608 | -92.568% |
| 2026-06-08 | 6.9100 | 7.2000 | 6.9100 | 7.2000 | +8.434% | 14 | 607 | -92.361% |
| 2026-06-05 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +13.311% | 10 | 617 | -91.717% |
| 2026-06-04 | 5.8200 | 5.8600 | 5.8200 | 5.8600 | +2.807% | 10 | 607 | -90.614% |
| 2026-06-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +11.765% | 3 | 606 | -90.351% |
| 2026-06-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.155% | 2 | 604 | -89.216% |
| 2026-06-01 | 5.1900 | 5.1900 | 4.8500 | 4.8500 | -24.806% | 5 | 599 | -88.660% |
| 2026-05-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 5 | 594 | -91.473% |
| 2026-05-26 | 6.2600 | 6.3000 | 6.2600 | 6.3000 | -4.834% | 10 | 584 | -91.270% |
| 2026-05-22 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -2.360% | 3 | 586 | -91.692% |
| 2026-05-21 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +3.040% | 10 | 576 | -91.888% |
| 2026-05-20 | 6.6500 | 6.6500 | 6.5800 | 6.5800 | +3.622% | 12 | 581 | -91.641% |
| 2026-05-19 | 6.1900 | 6.3500 | 6.1800 | 6.3500 | -1.550% | 13 | 568 | -91.339% |
| 2026-05-18 | 6.5900 | 6.8500 | 6.4500 | 6.4500 | -5.702% | 35 | 553 | -91.473% |
| 2026-05-07 | 6.7200 | 6.8400 | 6.7200 | 6.8400 | -0.437% | 40 | 522 | -91.959% |
| 2026-05-04 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -1.857% | 2 | 522 | -91.994% |
| 2026-05-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 100 | 570 | -92.143% |
| 2026-04-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 3 | 567 | -93.038% |
| 2026-04-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.604% | 100 | 467 | -92.857% |
| 2026-04-22 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -4.832% | 2 | 467 | -92.243% |
| 2026-04-16 | 7.2200 | 7.4500 | 7.2200 | 7.4500 | -2.742% | 22 | 466 | -92.617% |
| 2026-04-15 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -4.963% | 2 | 466 | -92.820% |
| 2026-04-13 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +10.411% | 335 | 161 | -93.176% |
| 2026-04-06 | 7.2500 | 7.4000 | 7.2000 | 7.3000 | -13.302% | 47 | 161 | -92.466% |
| 2026-03-27 | 8.4000 | 8.4200 | 8.4000 | 8.4200 | +5.250% | 4 | 200 | -93.468% |
| 2026-03-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.093% | 1 | 199 | -93.125% |
| 2026-03-16 | 8.5000 | 8.5000 | 7.7600 | 7.7600 | +0.129% | 2 | 199 | -92.912% |
| 2026-03-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -14.835% | 17 | 199 | -92.903% |
| 2026-02-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -14.232% | 3 | 216 | -93.956% |
| 2026-02-23 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +24.824% | 5 | 215 | -94.816% |
| 2026-02-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 5 | 212 | -93.529% |
| 2026-02-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.400% | 5 | 207 | -93.491% |
| 2026-02-05 | 8.0000 | 8.5700 | 8.0000 | 8.5700 | +8.344% | 6 | 202 | -93.582% |
| 2026-02-04 | 8.5000 | 8.5000 | 7.8500 | 7.9100 | -1.739% | 30 | 200 | -93.047% |
| 2026-02-03 | 8.0000 | 8.0500 | 7.7500 | 8.0500 | +41.975% | 16 | 187 | -93.168% |
| 2026-02-02 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +28.864% | 4 | 171 | -90.300% |
| 2026-01-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 3 | 171 | -87.500% |
| 2026-01-21 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | -1.099% | 50 | 168 | -87.778% |
| 2026-01-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 1 | 138 | -87.912% |
| 2026-01-16 | 4.0500 | 4.4100 | 3.7500 | 4.4000 | +12.245% | 201 | 40 | -87.500% |
| 2025-11-17 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +2.618% | 10 | 40 | -85.969% |
| 2025-11-07 | 3.5500 | 3.8200 | 3.5500 | 3.8200 | +8.523% | 3 | 40 | -85.602% |
| 2025-10-01 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | +90.270% | 10 | 41 | -84.375% |
| 2025-09-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -29.389% | 20 | 40 | -70.270% |
| 2025-08-29 | 2.6200 | 2.6200 | 2.5800 | 2.6200 | +1.946% | 4 | 38 | -79.008% |
| 2025-08-06 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | -1.154% | 2 | 38 | -78.599% |
| 2025-08-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.346% | 1 | 38 | -78.846% |
| 2025-08-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +22.831% | 1 | 38 | -79.554% |
| 2025-07-29 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | -0.905% | 2 | 39 | -74.886% |
| 2025-07-24 | 2.1400 | 2.2100 | 2.1400 | 2.2100 | -9.796% | 2 | 39 | -75.113% |
| 2025-07-08 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -6.489% | 1 | 39 | -77.551% |
| 2025-06-30 | 2.5800 | 2.6800 | 2.5800 | 2.6200 | -6.429% | 8 | 39 | -79.008% |
| 2025-06-27 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | -1.408% | 2 | 41 | -80.357% |
| 2025-06-24 | 2.7500 | 2.8400 | 2.7500 | 2.8400 | -7.492% | 2 | 41 | -80.634% |
| 2025-06-20 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +6.969% | 2 | 41 | -82.085% |
| 2025-06-18 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.307% | 1 | 41 | -80.836% |
| 2025-06-17 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +6.102% | 1 | 41 | -82.428% |
| 2025-06-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.221% | 1 | 41 | -81.356% |
| 2025-06-11 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.324% | 1 | 41 | -82.143% |
| 2025-06-09 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -3.738% | 1 | 40 | -82.201% |
| 2025-06-06 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +41.410% | 40 | 41 | -82.866% |
| 2025-06-05 | 2.1200 | 2.2700 | 2.1200 | 2.2700 | -6.967% | 3 | 20 | -75.771% |
| 2025-06-03 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | -7.576% | 2 | 20 | -77.459% |
| 2025-06-02 | 2.5500 | 2.6500 | 2.5500 | 2.6400 | -7.368% | 4 | 19 | -79.167% |
| 2025-05-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -16.910% | 2 | 19 | -80.702% |
| 2025-05-01 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +0.882% | 1 | 20 | -83.965% |
| 2025-04-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -25.275% | 1 | 19 | -83.824% |
| 2025-04-22 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +18.490% | 4 | 20 | -87.912% |
| 2025-04-09 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -26.857% | 1 | 21 | -85.677% |
| 2025-04-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +72.131% | 1 | 20 | -89.524% |
| 2025-04-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +23.482% | 1 | 19 | -81.967% |
| 2025-03-25 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -31.006% | 2 | 19 | -77.733% |
| 2025-03-19 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -0.556% | 1 | 19 | -84.637% |
| 2025-03-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +60.714% | 5 | 19 | -84.722% |
| 2025-01-29 | 2.0000 | 2.2400 | 2.0000 | 2.2400 | -10.400% | 2 | 16 | -75.446% |
| 2024-12-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 13 | 16 | -78.000% |
| 2024-11-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +7.547% | 2 | 3 | -80.702% |
| 2024-11-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -15.335% | 1 | 2 | -79.245% |
| 2024-10-16 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 0.000% | 1 | 1 | -82.428% |