DOCU280121C00125000
DOCU Jan 21 2028 125.00 Call
optionOPRA
InactiveSep 18, 2026
5.45USD-12.800%(-0.80)2Vol3,825OI
DOCU280121C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5.4400 | 5.4500 | 5.4400 | 5.4500 | -12.800% | 2 | 3,824 | 0.000% |
| 2026-09-15 | 5.3800 | 6.8500 | 5.3800 | 6.2500 | +38.889% | 89 | 3,746 | -12.800% |
| 2026-09-11 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | -3.226% | 3 | 3,745 | +21.111% |
| 2026-09-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +7.639% | 4 | 3,741 | +17.204% |
| 2026-09-09 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | -4.000% | 2 | 3,742 | +26.157% |
| 2026-09-08 | 4.8800 | 4.8800 | 4.5000 | 4.5000 | -15.888% | 6 | 3,741 | +21.111% |
| 2026-09-04 | 5.9700 | 5.9700 | 5.3500 | 5.3500 | -3.604% | 3 | 3,740 | +1.869% |
| 2026-09-03 | 5.4700 | 5.5500 | 4.9500 | 5.5500 | +13.035% | 37 | 3,739 | -1.802% |
| 2026-09-01 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +2.292% | 1 | 3,739 | +10.998% |
| 2026-08-31 | 4.7400 | 4.9000 | 4.7400 | 4.8000 | +11.111% | 4 | 3,736 | +13.542% |
| 2026-08-27 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +16.757% | 3 | 3,736 | +26.157% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.6300 | 3.7000 | -13.146% | 7 | 3,733 | +47.297% |
| 2026-08-25 | 4.7500 | 4.7500 | 4.2000 | 4.2600 | -1.617% | 44 | 3,733 | +27.934% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.1900 | 4.3300 | -4.835% | 32 | 3,708 | +25.866% |
| 2026-08-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +8.852% | 1 | 3,708 | +19.780% |
| 2026-08-18 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -23.303% | 42 | 3,722 | +30.383% |
| 2026-08-14 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +29.454% | 10 | 3,722 | 0.000% |
| 2026-08-10 | 4.1800 | 4.3000 | 4.0100 | 4.2100 | +23.824% | 268 | 3,811 | +29.454% |
| 2026-08-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 1 | 3,811 | +60.294% |
| 2026-08-05 | 3.6100 | 3.6300 | 3.6000 | 3.6000 | -4.000% | 8 | 3,814 | +51.389% |
| 2026-08-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +31.579% | 1 | 3,814 | +45.333% |
| 2026-07-27 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +42.500% | 1 | 3,815 | +91.228% |
| 2026-07-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 1 | 3,815 | +172.500% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.122% | 39 | 3,821 | +118.000% |
| 2026-07-15 | 2.5000 | 2.5000 | 2.2100 | 2.2100 | +30.000% | 2 | 3,821 | +146.606% |
| 2026-07-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.163% | 1 | 3,820 | +220.588% |
| 2026-06-26 | 1.7800 | 1.8100 | 1.7200 | 1.7200 | 0.000% | 32 | 3,788 | +216.860% |
| 2026-06-25 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +7.500% | 1 | 3,787 | +216.860% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.602% | 10 | 3,777 | +240.625% |
| 2026-06-18 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 0.000% | 42 | 3,777 | +201.105% |
| 2026-06-16 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | -9.500% | 19 | 3,780 | +201.105% |
| 2026-06-15 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | +4.712% | 20 | 3,761 | +172.500% |
| 2026-06-11 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -13.964% | 1 | 3,760 | +185.340% |
| 2026-06-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.909% | 1 | 3,760 | +145.495% |
| 2026-06-08 | 2.9100 | 2.9100 | 2.2000 | 2.2000 | -8.714% | 63 | 3,710 | +147.727% |
| 2026-06-05 | 3.8000 | 3.8000 | 2.4100 | 2.4100 | -44.084% | 50 | 3,664 | +126.141% |
| 2026-06-01 | 4.2500 | 4.4600 | 4.2300 | 4.3100 | +32.615% | 304 | 3,522 | +26.450% |
| 2026-05-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +16.071% | 1 | 3,522 | +67.692% |
| 2026-05-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 46 | 3,539 | +94.643% |
| 2026-05-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +13.095% | 3 | 3,539 | +91.228% |
| 2026-05-20 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -6.667% | 10 | 3,549 | +116.270% |
| 2026-05-19 | 2.9500 | 2.9500 | 2.7000 | 2.7000 | +33.663% | 13 | 3,549 | +101.852% |
| 2026-05-11 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.717% | 1 | 3,548 | +169.802% |
| 2026-05-08 | 2.4300 | 2.4300 | 1.9800 | 2.1200 | -10.924% | 70 | 3,562 | +157.075% |
| 2026-05-04 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | -0.833% | 2 | 3,562 | +128.992% |
| 2026-05-01 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | +2.128% | 5 | 3,565 | +127.083% |
| 2026-04-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +10.849% | 1 | 3,565 | +131.915% |
| 2026-04-20 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +21.143% | 1 | 3,566 | +157.075% |
| 2026-04-16 | 2.1300 | 2.1300 | 1.6500 | 1.7500 | +19.863% | 21 | 3,562 | +211.429% |
| 2026-04-14 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -14.118% | 7 | 3,562 | +273.288% |
| 2026-04-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.028% | 1 | 3,562 | +220.588% |
| 2026-04-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +2.286% | 50 | 3,562 | +204.469% |
| 2026-04-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.315% | 1 | 3,562 | +211.429% |
| 2026-03-30 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -12.136% | 1 | 3,561 | +201.105% |
| 2026-03-20 | 1.9900 | 2.0900 | 1.9900 | 2.0600 | -17.600% | 41 | 3,561 | +164.563% |
| 2026-03-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +35.135% | 4 | 3,569 | +118.000% |
| 2026-03-18 | 1.8300 | 2.3400 | 1.8300 | 1.8500 | -27.451% | 29 | 3,569 | +194.595% |
| 2026-03-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +40.110% | 1 | 3,548 | +113.725% |
| 2026-02-09 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | -18.750% | 2 | 3,547 | +199.451% |
| 2026-02-04 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +35.758% | 1 | 3,547 | +143.304% |
| 2026-02-03 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | -17.500% | 16 | 3,548 | +230.303% |
| 2026-01-29 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | -32.660% | 11 | 3,532 | +172.500% |
| 2026-01-27 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +6.071% | 1 | 3,523 | +83.502% |
| 2026-01-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 1 | 3,523 | +94.643% |
| 2026-01-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.000% | 1 | 3,523 | +91.228% |
| 2026-01-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 13 | 3,523 | +118.000% |
| 2026-01-20 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -7.749% | 9 | 3,523 | +118.000% |
| 2026-01-16 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | -15.047% | 2 | 3,523 | +101.107% |
| 2026-01-15 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -9.632% | 29 | 3,523 | +70.846% |
| 2026-01-14 | 3.3000 | 3.5300 | 3.3000 | 3.5300 | -1.944% | 28 | 3,523 | +54.391% |
| 2026-01-13 | 4.5800 | 4.5800 | 3.5000 | 3.6000 | -25.000% | 9 | 3,502 | +51.389% |
| 2026-01-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.826% | 1 | 3,495 | +13.542% |
| 2026-01-08 | 4.7100 | 4.8400 | 4.7100 | 4.8400 | +35.955% | 3 | 3,494 | +12.603% |
| 2026-01-05 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -25.833% | 1 | 3,493 | +53.090% |
| 2025-12-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 3,493 | +13.542% |
| 2025-12-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.541% | 2 | 3,492 | +9.000% |
| 2025-12-11 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +18.876% | 3 | 3,490 | -7.939% |
| 2025-12-10 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -0.400% | 1 | 3,493 | +9.438% |
| 2025-12-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -28.058% | 3 | 3,492 | +9.000% |
| 2025-12-04 | 7.0000 | 7.0000 | 6.8900 | 6.9500 | +14.498% | 49 | 3,492 | -21.583% |
| 2025-12-03 | 6.1000 | 6.1000 | 6.0700 | 6.0700 | -3.651% | 8 | 3,445 | -10.214% |
| 2025-12-02 | 6.1200 | 6.3300 | 6.1200 | 6.3000 | -7.353% | 36 | 3,453 | -13.492% |
| 2025-12-01 | 6.1200 | 6.8000 | 6.1000 | 6.8000 | +13.333% | 8 | 3,447 | -19.853% |
| 2025-11-26 | 6.1100 | 6.1100 | 5.9000 | 6.0000 | -2.439% | 23 | 3,430 | -9.167% |
| 2025-11-25 | 6.4100 | 6.4100 | 6.1500 | 6.1500 | +23.494% | 19 | 3,430 | -11.382% |
| 2025-11-21 | 5.2000 | 5.2500 | 4.9800 | 4.9800 | -9.455% | 12 | 3,438 | +9.438% |
| 2025-11-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 5 | 3,432 | -0.909% |
| 2025-11-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 3,427 | -5.217% |
| 2025-11-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.436% | 5 | 3,426 | -5.217% |
| 2025-11-10 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -10.957% | 1 | 3,421 | -15.109% |
| 2025-11-04 | 7.6800 | 7.8900 | 6.9500 | 7.2100 | -6.848% | 147 | 3,421 | -24.411% |
| 2025-11-03 | 7.4900 | 7.9000 | 7.4900 | 7.7400 | +5.306% | 168 | 3,109 | -29.587% |
| 2025-10-30 | 7.3100 | 7.3500 | 7.2400 | 7.3500 | +11.027% | 44 | 3,109 | -25.850% |
| 2025-10-29 | 6.4000 | 6.6300 | 6.3500 | 6.6200 | -5.293% | 214 | 3,069 | -17.674% |
| 2025-10-28 | 7.0500 | 7.6500 | 6.9600 | 6.9900 | -2.101% | 506 | 2,855 | -22.031% |
| 2025-10-27 | 7.2600 | 7.3900 | 7.0800 | 7.1400 | -0.418% | 610 | 1,741 | -23.669% |
| 2025-10-24 | 7.2500 | 7.2500 | 7.1100 | 7.1700 | +7.015% | 434 | 1,741 | -23.989% |
| 2025-10-23 | 6.6300 | 6.7000 | 6.5600 | 6.7000 | -1.760% | 400 | 1,307 | -18.657% |
| 2025-10-22 | 7.1300 | 7.2900 | 6.6900 | 6.8200 | -10.966% | 459 | 907 | -20.088% |
| 2025-10-21 | 7.5900 | 7.7100 | 7.3000 | 7.6600 | +32.526% | 438 | 440 | -28.851% |
| 2025-10-15 | 6.1000 | 6.1000 | 5.7800 | 5.7800 | -7.372% | 4 | 3 | -5.709% |
| 2025-10-07 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +4.000% | 1 | 2 | -12.660% |
| 2025-10-01 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -22.078% | 2 | 2 | -9.167% |
| 2025-09-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -26.033% | 1 | 1 | -29.221% |
| 2025-09-24 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 0.000% | 1 | 1 | -47.646% |