DOCU270115P00055000
DOCU Jan 15 2027 55.00 Put
optionOPRA
EODSep 30, 2026
2.00USD-9.910%(-0.22)10Vol587OI
DOCU270115P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.910% | 10 | 597 | 0.000% |
| 2026-09-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +7.767% | 1 | 597 | -9.910% |
| 2026-09-23 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +2.488% | 10 | 587 | -2.913% |
| 2026-09-21 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -3.365% | 1 | 586 | -0.498% |
| 2026-09-17 | 2.0500 | 2.0800 | 1.9600 | 2.0800 | +6.122% | 9 | 585 | -3.846% |
| 2026-09-16 | 1.9600 | 2.0100 | 1.9100 | 1.9600 | -9.677% | 38 | 585 | +2.041% |
| 2026-09-14 | 2.3100 | 2.3100 | 2.1600 | 2.1700 | -28.852% | 6 | 584 | -7.834% |
| 2026-09-10 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -6.154% | 40 | 551 | -34.426% |
| 2026-09-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +19.485% | 1 | 551 | -38.462% |
| 2026-09-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -27.467% | 3 | 554 | -26.471% |
| 2026-09-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -30.556% | 100 | 460 | -46.667% |
| 2026-08-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.000% | 3 | 463 | -62.963% |
| 2026-08-25 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | +5.932% | 3 | 460 | -60.000% |
| 2026-08-24 | 4.8000 | 4.8000 | 4.7000 | 4.7200 | -3.870% | 33 | 460 | -57.627% |
| 2026-08-19 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -7.358% | 2 | 458 | -59.267% |
| 2026-08-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +11.579% | 3 | 458 | -62.264% |
| 2026-08-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -36.667% | 5 | 453 | -57.895% |
| 2026-08-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.201% | 3 | 450 | -73.333% |
| 2026-07-31 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +16.714% | 2 | 450 | -75.520% |
| 2026-07-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 4 | 452 | -71.429% |
| 2026-07-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.884% | 8 | 452 | -74.194% |
| 2026-07-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -22.870% | 3 | 452 | -76.744% |
| 2026-07-22 | 11.0500 | 11.1500 | 11.0500 | 11.1500 | +18.870% | 2 | 451 | -82.063% |
| 2026-07-21 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -7.129% | 2 | 451 | -78.678% |
| 2026-07-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -28.521% | 3 | 448 | -80.198% |
| 2026-06-12 | 14.2700 | 14.2700 | 14.1300 | 14.1300 | +11.085% | 10 | 438 | -85.846% |
| 2026-06-05 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +14.595% | 10 | 428 | -84.277% |
| 2026-06-03 | 11.0400 | 11.1000 | 11.0400 | 11.1000 | -21.277% | 2 | 428 | -81.982% |
| 2026-05-12 | 13.7500 | 14.1000 | 13.7500 | 14.1000 | -9.325% | 2 | 429 | -85.816% |
| 2026-04-10 | 14.7500 | 15.5500 | 14.7500 | 15.5500 | +22.634% | 6 | 429 | -87.138% |
| 2026-04-02 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -6.074% | 1 | 434 | -84.227% |
| 2026-03-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -15.361% | 1 | 434 | -85.185% |
| 2026-02-27 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +4.248% | 1 | 434 | -87.461% |
| 2026-02-26 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -8.820% | 3 | 434 | -86.928% |
| 2026-02-25 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | +3.644% | 3 | 432 | -88.081% |
| 2026-02-24 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -7.327% | 1 | 432 | -87.647% |
| 2026-02-23 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +10.710% | 2 | 431 | -88.552% |
| 2026-02-17 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +4.158% | 2 | 429 | -87.326% |
| 2026-02-12 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +8.214% | 100 | 429 | -86.799% |
| 2026-02-03 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +63.934% | 1 | 529 | -85.714% |
| 2026-01-27 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -4.045% | 1 | 530 | -76.581% |
| 2026-01-21 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +7.229% | 350 | 529 | -77.528% |
| 2026-01-16 | 7.2000 | 8.3000 | 7.2000 | 8.3000 | +18.571% | 9 | 270 | -75.904% |
| 2026-01-15 | 6.5500 | 7.0000 | 6.5500 | 7.0000 | +13.636% | 18 | 270 | -71.429% |
| 2026-01-14 | 6.0000 | 6.2000 | 6.0000 | 6.1600 | +28.333% | 4 | 268 | -67.532% |
| 2026-01-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 266 | -58.333% |
| 2026-01-07 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -12.281% | 4 | 267 | -60.000% |
| 2026-01-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 100 | 268 | -64.912% |
| 2026-01-05 | 5.5400 | 5.8400 | 5.3000 | 5.7500 | +2.679% | 122 | 168 | -65.217% |
| 2026-01-02 | 5.6000 | 5.6000 | 5.5600 | 5.6000 | +15.464% | 8 | 79 | -64.286% |
| 2025-12-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 71 | -58.763% |
| 2025-12-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 2 | 72 | -58.763% |
| 2025-12-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.592% | 1 | 72 | -60.000% |
| 2025-12-18 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -2.842% | 1 | 73 | -63.437% |
| 2025-12-16 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.178% | 1 | 73 | -64.476% |
| 2025-12-15 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -0.531% | 1 | 72 | -64.413% |
| 2025-12-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.630% | 3 | 71 | -64.602% |
| 2025-12-09 | 5.3900 | 5.4000 | 5.3900 | 5.4000 | -12.195% | 2 | 71 | -62.963% |
| 2025-12-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -3.150% | 5 | 71 | -67.480% |
| 2025-12-05 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -0.781% | 4 | 71 | -68.504% |
| 2025-12-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.400% | 2 | 71 | -68.750% |
| 2025-11-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -14.617% | 1 | 71 | -68.000% |
| 2025-11-21 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -2.400% | 3 | 71 | -72.678% |
| 2025-11-20 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | +1.351% | 3 | 71 | -73.333% |
| 2025-11-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +21.311% | 1 | 70 | -72.973% |
| 2025-10-22 | 5.8500 | 6.1000 | 5.8500 | 6.1000 | +7.018% | 3 | 69 | -67.213% |
| 2025-10-21 | 5.7800 | 5.7800 | 5.7000 | 5.7000 | -14.925% | 2 | 68 | -64.912% |
| 2025-10-17 | 7.1000 | 7.1000 | 6.7000 | 6.7000 | -4.286% | 13 | 69 | -70.149% |
| 2025-10-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +13.821% | 1 | 62 | -71.429% |
| 2025-10-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +6.957% | 1 | 61 | -67.480% |
| 2025-10-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +15.000% | 1 | 61 | -65.217% |
| 2025-09-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +42.857% | 1 | 60 | -60.000% |
| 2025-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.149% | 31 | 60 | -42.857% |
| 2025-09-15 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -3.403% | 3 | 62 | -45.799% |
| 2025-09-09 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -38.880% | 1 | 62 | -47.644% |
| 2025-08-12 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | +54.321% | 2 | 62 | -68.000% |
| 2025-07-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -16.495% | 1 | 62 | -50.617% |
| 2025-05-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -13.393% | 1 | 63 | -58.763% |
| 2025-04-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 1 | 63 | -64.286% |
| 2025-04-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -20.270% | 2 | 64 | -66.102% |
| 2025-04-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -10.303% | 4 | 63 | -72.973% |
| 2025-04-04 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +58.654% | 4 | 66 | -75.758% |
| 2025-03-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 2 | 66 | -61.538% |
| 2025-03-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.430% | 62 | 66 | -60.784% |
| 2025-03-04 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +9.358% | 3 | 37 | -66.443% |
| 2025-03-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +55.714% | 2 | 35 | -63.303% |
| 2025-01-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 1 | 34 | -42.857% |
| 2024-12-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +15.282% | 1 | 33 | -53.488% |
| 2024-12-06 | 3.9500 | 3.9500 | 3.7300 | 3.7300 | -30.150% | 4 | 33 | -46.381% |
| 2024-12-05 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +13.617% | 1 | 32 | -62.547% |
| 2024-11-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.576% | 2 | 31 | -57.447% |
| 2024-11-11 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -4.130% | 3 | 32 | -54.649% |
| 2024-11-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -36.986% | 2 | 29 | -56.522% |
| 2024-10-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -15.802% | 2 | 28 | -72.603% |
| 2024-09-23 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -10.155% | 2 | 27 | -76.932% |
| 2024-09-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 0.000% | 25 | 25 | -79.275% |