DOCU270115P00050000
DOCU Jan 15 2027 50.00 Put
optionOPRA
EODOct 5, 2026
1.04USD+5.051%(+0.05)1Vol759OI
DOCU270115P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 1 | 760 | 0.000% |
| 2026-10-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -20.161% | 2 | 760 | +5.051% |
| 2026-09-29 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | +1.639% | 17 | 760 | -16.129% |
| 2026-09-28 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | +11.927% | 25 | 740 | -14.754% |
| 2026-09-25 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | +2.830% | 2 | 740 | -4.587% |
| 2026-09-23 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | -18.462% | 6 | 742 | -1.887% |
| 2026-09-22 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | +14.035% | 26 | 742 | -20.000% |
| 2026-09-18 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +8.571% | 3 | 745 | -8.772% |
| 2026-09-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -17.969% | 1 | 746 | -0.952% |
| 2026-09-14 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -26.857% | 1 | 746 | -18.750% |
| 2026-09-11 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | -3.315% | 2 | 744 | -40.571% |
| 2026-09-10 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -4.737% | 1 | 743 | -42.541% |
| 2026-09-08 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | +15.854% | 2 | 743 | -45.263% |
| 2026-09-04 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -27.111% | 3 | 740 | -36.585% |
| 2026-09-03 | 2.0900 | 2.2500 | 2.0900 | 2.2500 | -7.025% | 16 | 752 | -53.778% |
| 2026-09-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.979% | 3 | 755 | -57.025% |
| 2026-08-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.375% | 10 | 765 | -55.745% |
| 2026-08-28 | 2.4700 | 2.5400 | 2.4700 | 2.5100 | -26.393% | 34 | 739 | -58.566% |
| 2026-08-26 | 3.4500 | 3.5000 | 3.4100 | 3.4100 | +3.333% | 506 | 288 | -69.501% |
| 2026-08-25 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | +10.368% | 2 | 287 | -68.485% |
| 2026-08-24 | 3.0500 | 3.1000 | 2.9300 | 2.9900 | -4.473% | 12 | 288 | -65.217% |
| 2026-08-20 | 3.3000 | 3.3500 | 3.1200 | 3.1300 | -6.006% | 6 | 285 | -66.773% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.3300 | 3.3300 | -10.000% | 3 | 283 | -68.769% |
| 2026-08-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 1 | 283 | -71.892% |
| 2026-08-14 | 3.5000 | 3.8000 | 3.5000 | 3.5500 | +5.341% | 5 | 281 | -70.704% |
| 2026-08-13 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -25.111% | 1 | 282 | -69.139% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +11.111% | 1 | 281 | -76.889% |
| 2026-08-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 1 | 281 | -74.321% |
| 2026-08-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.907% | 14 | 267 | -73.333% |
| 2026-08-07 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -9.400% | 1 | 268 | -77.042% |
| 2026-08-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 268 | -79.200% |
| 2026-08-05 | 4.9500 | 4.9500 | 4.9000 | 4.9500 | -4.808% | 53 | 225 | -78.990% |
| 2026-08-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.977% | 1 | 224 | -80.000% |
| 2026-07-31 | 5.6000 | 5.6000 | 5.5900 | 5.5900 | -6.050% | 50 | 194 | -81.395% |
| 2026-07-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +23.444% | 2 | 192 | -82.521% |
| 2026-07-29 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -20.331% | 6 | 192 | -78.423% |
| 2026-07-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 1 | 192 | -82.810% |
| 2026-07-16 | 6.7500 | 6.7500 | 6.0500 | 6.0500 | -15.972% | 31 | 164 | -82.810% |
| 2026-07-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -32.267% | 29 | 135 | -85.556% |
| 2026-06-25 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +1.722% | 4 | 131 | -90.216% |
| 2026-06-16 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.154% | 1 | 131 | -90.048% |
| 2026-06-12 | 11.0700 | 11.0700 | 10.6800 | 10.6800 | -1.019% | 11 | 122 | -90.262% |
| 2026-06-09 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +43.867% | 1 | 121 | -90.361% |
| 2026-06-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 1 | 121 | -86.133% |
| 2026-06-01 | 7.0500 | 7.0500 | 6.9000 | 6.9000 | -20.598% | 7 | 125 | -84.928% |
| 2026-05-29 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +1.047% | 1 | 125 | -88.032% |
| 2026-05-28 | 9.2000 | 9.2000 | 8.6000 | 8.6000 | -6.522% | 2 | 125 | -87.907% |
| 2026-05-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.371% | 1 | 124 | -88.696% |
| 2026-05-26 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | -4.301% | 4 | 126 | -88.315% |
| 2026-05-07 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.429% | 3 | 123 | -88.817% |
| 2026-04-28 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.190% | 1 | 123 | -90.095% |
| 2026-04-15 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -13.416% | 3 | 120 | -90.114% |
| 2026-04-10 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +20.297% | 1 | 120 | -91.440% |
| 2026-03-31 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.912% | 3 | 120 | -89.703% |
| 2026-03-27 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | +2.358% | 21 | 120 | -90.415% |
| 2026-03-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +8.718% | 1 | 121 | -90.189% |
| 2026-03-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.405% | 45 | 121 | -89.333% |
| 2026-03-18 | 9.8000 | 9.8000 | 9.2500 | 9.2500 | -7.035% | 14 | 101 | -88.757% |
| 2026-03-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -15.963% | 3 | 97 | -89.548% |
| 2026-02-27 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -1.333% | 1 | 94 | -91.216% |
| 2026-02-26 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -7.550% | 2 | 93 | -91.333% |
| 2026-02-24 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +16.413% | 2 | 91 | -91.988% |
| 2026-02-06 | 11.1300 | 11.1500 | 11.0000 | 11.1500 | +2.294% | 5 | 89 | -90.673% |
| 2026-02-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.909% | 1 | 92 | -90.459% |
| 2026-02-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.189% | 1 | 92 | -90.545% |
| 2026-02-03 | 9.0000 | 10.6600 | 9.0000 | 10.6600 | +39.346% | 5 | 92 | -90.244% |
| 2026-01-30 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +17.692% | 1 | 89 | -86.405% |
| 2026-01-27 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +7.261% | 2 | 89 | -84.000% |
| 2026-01-23 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -4.717% | 1 | 88 | -82.838% |
| 2026-01-21 | 6.0000 | 6.3600 | 6.0000 | 6.3600 | +0.952% | 3 | 88 | -83.648% |
| 2026-01-20 | 5.9500 | 6.3000 | 5.9500 | 6.3000 | +9.565% | 6 | 85 | -83.492% |
| 2026-01-16 | 4.8600 | 5.7500 | 4.8600 | 5.7500 | +13.861% | 4 | 83 | -81.913% |
| 2026-01-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +48.529% | 1 | 83 | -79.406% |
| 2025-12-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -27.660% | 1 | 82 | -69.412% |
| 2025-12-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.642% | 10 | 82 | -77.872% |
| 2025-12-02 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -15.091% | 10 | 72 | -77.730% |
| 2025-11-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +21.951% | 1 | 62 | -81.091% |
| 2025-11-10 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.661% | 1 | 61 | -76.940% |
| 2025-10-06 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -4.622% | 5 | 61 | -77.093% |
| 2025-10-01 | 4.3000 | 4.7700 | 4.3000 | 4.7600 | +19.000% | 12 | 66 | -78.151% |
| 2025-09-30 | 3.4000 | 4.0000 | 3.4000 | 4.0000 | +52.091% | 7 | 72 | -74.000% |
| 2025-09-24 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +8.678% | 1 | 72 | -60.456% |
| 2025-09-23 | 2.4400 | 2.4600 | 2.4200 | 2.4200 | -3.200% | 3 | 73 | -57.025% |
| 2025-09-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.603% | 5 | 73 | -58.400% |
| 2025-09-19 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -13.091% | 10 | 70 | -56.485% |
| 2025-09-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -36.195% | 2 | 70 | -62.182% |
| 2025-08-08 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -2.489% | 20 | 70 | -75.870% |
| 2025-08-07 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +23.464% | 5 | 50 | -76.471% |
| 2025-08-05 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +18.937% | 1 | 45 | -70.950% |
| 2025-07-29 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -0.660% | 1 | 46 | -65.449% |
| 2025-07-25 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +4.124% | 1 | 46 | -65.677% |
| 2025-07-23 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -2.676% | 1 | 47 | -64.261% |
| 2025-07-10 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -14.571% | 1 | 48 | -65.217% |
| 2025-06-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 1 | 49 | -70.286% |
| 2025-06-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 1 | 50 | -75.238% |
| 2025-06-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 49 | -74.634% |
| 2025-06-09 | 4.4000 | 4.4000 | 3.9500 | 4.0000 | -9.502% | 8 | 48 | -74.000% |
| 2025-06-06 | 4.5500 | 4.5500 | 4.3000 | 4.4200 | +52.941% | 14 | 50 | -76.471% |
| 2025-06-05 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -34.018% | 1 | 46 | -64.014% |
| 2025-04-28 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -7.006% | 1 | 45 | -76.256% |
| 2025-04-25 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +3.744% | 2 | 45 | -77.919% |
| 2025-04-24 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +11.002% | 1 | 45 | -77.093% |
| 2025-03-19 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -9.313% | 1 | 46 | -74.572% |
| 2025-03-14 | 4.1500 | 4.5100 | 4.1500 | 4.5100 | -16.636% | 10 | 45 | -76.940% |
| 2025-03-13 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +18.901% | 1 | 46 | -80.776% |
| 2025-03-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +51.667% | 2 | 46 | -77.143% |
| 2025-01-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.007% | 1 | 44 | -65.333% |
| 2024-12-30 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -17.251% | 1 | 44 | -63.251% |
| 2024-12-27 | 3.3200 | 3.4200 | 3.3000 | 3.4200 | +6.875% | 14 | 44 | -69.591% |
| 2024-12-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 15 | 41 | -67.500% |
| 2024-12-16 | 3.2100 | 3.2100 | 3.1000 | 3.1000 | -6.061% | 8 | 48 | -66.452% |
| 2024-12-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 15 | 41 | -68.485% |
| 2024-12-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.769% | 1 | 26 | -68.485% |
| 2024-12-06 | 3.3500 | 3.3500 | 3.1200 | 3.1200 | -13.333% | 14 | 25 | -66.667% |
| 2024-12-05 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -6.736% | 12 | 25 | -71.111% |
| 2024-12-02 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -1.781% | 1 | 19 | -73.057% |
| 2024-11-27 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -6.205% | 5 | 13 | -73.537% |
| 2024-10-29 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +7.436% | 2 | 13 | -75.179% |
| 2024-10-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 5 | 11 | -73.333% |
| 2024-10-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 1 | 6 | -76.364% |
| 2024-10-09 | 4.1000 | 4.5500 | 4.1000 | 4.5500 | -0.438% | 2 | 5 | -77.143% |
| 2024-10-08 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -31.791% | 1 | 3 | -77.243% |
| 2024-09-20 | 6.1000 | 6.7000 | 6.1000 | 6.7000 | 0.000% | 4 | 2 | -84.478% |