Dark

VEEV20270115C250
VEEV Jan 15 2027 250.00 Call (VEEV270115C00250000)
option OPRA

EOD

Sep 28, 2026

45.50+1.111%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.5000	45.5000	45.5000	45.5000	+1.111%	10	682	0.000%
2026-09-25	45.0000	45.0000	45.0000	45.0000	+6.132%	5	682	+1.111%
2026-09-24	41.9900	42.4000	41.9900	42.4000	+9.561%	2	682	+7.311%
2026-09-23	38.8800	38.8800	38.7000	38.7000	+18.132%	12	680	+17.571%
2026-09-22	34.1900	34.1900	32.7600	32.7600	-0.122%	110	678	+38.889%
2026-09-21	32.8000	32.8000	32.8000	32.8000	-8.889%	2	673	+38.720%
2026-09-15	36.0000	36.0000	36.0000	36.0000	-0.415%	7	673	+26.389%
2026-09-10	36.2500	36.5600	35.2800	36.1500	+1.831%	94	673	+25.864%
2026-09-09	35.5000	35.5000	35.5000	35.5000	-30.187%	1	582	+28.169%
2026-09-03	50.0000	50.8500	50.0000	50.8500	+1.700%	22	582	-10.521%
2026-08-31	50.0000	50.0000	50.0000	50.0000	+8.061%	2	572	-9.000%
2026-08-28	49.5500	49.5500	46.2700	46.2700	-9.275%	4	572	-1.664%
2026-08-27	53.9500	53.9500	51.0000	51.0000	+74.897%	2	575	-10.784%
2026-08-26	29.1600	29.1600	29.1600	29.1600	+1.958%	1	576	+56.036%
2026-08-25	28.6000	28.6000	28.6000	28.6000	-6.230%	2	577	+59.091%
2026-08-24	30.5000	30.5000	30.5000	30.5000	-2.711%	1	577	+49.180%
2026-08-21	31.3500	31.3500	31.3500	31.3500	-5.629%	6	578	+45.136%
2026-08-20	32.5300	33.2200	32.5300	33.2200	+4.465%	2	584	+36.966%
2026-08-19	32.0500	32.0500	31.8000	31.8000	+8.569%	2	583	+43.082%
2026-08-18	28.0000	29.3300	27.8500	29.2900	+12.654%	6	584	+55.343%
2026-08-17	27.0000	27.0000	26.0000	26.0000	-12.458%	3	585	+75.000%
2026-08-14	30.0300	30.0300	29.3100	29.7000	-10.000%	7	587	+53.199%
2026-08-13	27.6500	33.0000	26.5900	33.0000	+26.437%	36	588	+37.879%
2026-08-12	23.8100	26.1000	23.8100	26.1000	+0.115%	6	597	+74.330%
2026-08-11	25.7000	26.0700	25.7000	26.0700	+9.768%	4	596	+74.530%
2026-08-10	23.7500	23.7500	23.7500	23.7500	+8.200%	1	593	+91.579%
2026-08-07	22.4000	22.4000	21.9500	21.9500	+31.832%	3	593	+107.289%
2026-08-06	16.6500	16.6500	16.6500	16.6500	+2.525%	1	593	+173.273%
2026-08-05	16.2400	16.2400	16.2400	16.2400	-4.471%	2	593	+180.172%
2026-08-03	17.0000	17.0000	17.0000	17.0000	+50.442%	5	592	+167.647%
2026-07-30	12.8000	12.8000	11.3000	11.3000	-27.097%	15	592	+302.655%
2026-07-29	14.7000	15.5000	14.7000	15.5000	+18.774%	16	587	+193.548%
2026-07-28	12.5000	13.0500	12.5000	13.0500	+18.636%	3	575	+248.659%
2026-07-27	10.1500	11.0000	10.1500	11.0000	+42.857%	3	575	+313.636%
2026-07-23	8.0000	8.0000	7.7000	7.7000	-30.631%	23	575	+490.909%
2026-07-21	11.1000	11.1000	11.1000	11.1000	-12.598%	1	575	+309.910%
2026-07-20	12.7000	12.7000	12.7000	12.7000	+9.483%	2	575	+258.268%
2026-07-17	13.0000	13.0000	11.5200	11.6000	-7.200%	11	577	+292.241%
2026-07-16	12.5000	12.5000	12.5000	12.5000	0.000%	1	571	+264.000%
2026-07-15	12.2000	12.5000	12.2000	12.5000	+4.167%	2	571	+264.000%
2026-07-14	10.5900	12.0000	10.5900	12.0000	-9.774%	15	571	+279.167%
2026-07-13	13.1000	13.3000	13.1000	13.3000	+18.433%	2	571	+242.105%
2026-07-08	11.2300	11.2300	11.2300	11.2300	-15.564%	1	571	+305.165%
2026-07-07	12.8000	13.3000	12.8000	13.3000	+20.909%	21	572	+242.105%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-0.901%	7	572	+313.636%
2026-07-01	10.0000	11.1000	10.0000	11.1000	+52.055%	8	572	+309.910%
2026-06-29	7.6000	7.9000	7.0000	7.3000	+23.311%	17	575	+523.288%
2026-06-26	5.9200	5.9200	5.9200	5.9200	+9.630%	1	570	+668.581%
2026-06-24	5.4000	5.4000	5.4000	5.4000	+35.000%	100	570	+742.593%
2026-06-22	4.0000	4.0000	4.0000	4.0000	0.000%	2	645	+1,037.500%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-27.928%	1	647	+1,037.500%
2026-06-17	5.5500	5.5500	5.5500	5.5500	-7.960%	1	647	+719.820%
2026-06-12	6.0300	6.0300	6.0300	6.0300	-11.324%	1	647	+654.561%
2026-06-11	6.8000	6.8000	6.8000	6.8000	0.000%	16	647	+569.118%
2026-06-10	6.8000	6.8000	6.8000	6.8000	-16.972%	1	632	+569.118%
2026-06-09	8.1900	8.1900	8.1900	8.1900	-10.000%	1	633	+455.556%
2026-06-08	9.1500	9.1500	9.1000	9.1000	-12.500%	6	633	+400.000%
2026-06-05	10.6000	10.6000	10.4000	10.4000	-14.754%	5	639	+337.500%
2026-06-04	12.3000	12.3000	12.2000	12.2000	-14.085%	5	639	+272.951%
2026-06-03	14.7000	14.7000	12.9700	14.2000	+0.852%	114	639	+220.423%
2026-06-02	14.8000	14.8000	13.8500	14.0800	-13.247%	17	629	+223.153%
2026-06-01	16.2000	16.2300	16.2000	16.2300	+52.109%	5	623	+180.345%
2026-05-29	10.6700	10.6700	10.6700	10.6700	+94.000%	1	620	+326.429%
2026-05-27	6.0000	6.9300	5.5000	5.5000	-15.385%	5	619	+727.273%
2026-05-22	7.0000	7.0000	6.5000	6.5000	-7.143%	2	617	+600.000%
2026-05-21	6.7700	7.0000	6.7700	7.0000	-5.405%	7	616	+550.000%
2026-05-20	7.4000	7.4000	7.4000	7.4000	+1.370%	4	616	+514.865%
2026-05-18	7.4000	7.4000	7.3000	7.3000	+10.606%	2	615	+523.288%
2026-05-15	6.5000	6.6000	6.5000	6.6000	+21.771%	6	615	+589.394%
2026-05-13	5.5800	5.5800	5.2200	5.4200	-3.214%	16	610	+739.483%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-5.085%	1	610	+712.500%
2026-05-11	6.5000	6.5000	5.9000	5.9000	-9.924%	6	610	+671.186%
2026-05-08	7.2000	7.2000	6.4500	6.5500	-20.122%	4	621	+594.656%
2026-05-07	8.4000	8.4000	8.2000	8.2000	+9.333%	3	620	+454.878%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-10.926%	1	620	+506.667%
2026-05-05	7.9200	8.4200	7.9200	8.4200	-0.941%	2	618	+440.380%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-2.299%	1	619	+435.294%
2026-05-01	8.9600	9.1000	8.7000	8.7000	+42.623%	4	617	+422.989%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+23.232%	4	617	+645.902%
2026-04-23	5.0500	5.0500	4.9500	4.9500	-26.119%	2	613	+819.192%
2026-04-22	7.2000	7.2000	6.7000	6.7000	-14.103%	9	612	+579.104%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-4.529%	1	611	+483.333%
2026-04-20	8.1700	8.1700	8.1700	8.1700	+9.960%	1	610	+456.916%
2026-04-17	7.4300	7.4300	7.4300	7.4300	-10.266%	1	610	+512.382%
2026-04-16	8.2800	8.2800	8.2800	8.2800	+15.000%	2	611	+449.517%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+30.909%	1	609	+531.944%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-16.667%	1	609	+727.273%
2026-04-08	7.0500	7.0500	6.6000	6.6000	-30.526%	2	610	+589.394%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-2.062%	1	610	+378.947%
2026-03-25	9.8500	9.8500	9.7000	9.7000	-26.515%	2	611	+369.072%
2026-03-18	10.8900	13.2000	10.7700	13.2000	+10.000%	6	611	+244.697%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-4.000%	1	611	+279.167%
2026-03-10	12.5000	12.5000	12.5000	12.5000	-15.541%	3	612	+264.000%
2026-03-05	15.0900	15.0900	14.8000	14.8000	+18.876%	2	613	+207.432%
2026-03-02	12.4500	12.4500	12.4500	12.4500	+7.328%	2	611	+265.462%
2026-02-27	10.5000	11.6000	10.5000	11.6000	+6.422%	4	610	+292.241%
2026-02-24	10.9000	10.9000	10.9000	10.9000	+15.957%	1	613	+317.431%
2026-02-23	9.4000	9.4000	9.4000	9.4000	-24.194%	1	613	+384.043%
2026-02-20	12.4000	12.4000	12.4000	12.4000	+17.647%	1	612	+266.935%
2026-02-18	10.5400	10.5400	10.5400	10.5400	+3.131%	5	612	+331.689%
2026-02-13	9.9300	10.2200	9.9300	10.2200	+14.703%	3	618	+345.205%
2026-02-12	9.4000	9.4000	8.9100	8.9100	-16.338%	3	618	+410.662%
2026-02-11	10.6500	10.6500	10.6500	10.6500	-13.415%	2	617	+327.230%
2026-02-09	10.6000	12.3000	10.6000	12.3000	+16.038%	104	615	+269.919%
2026-02-06	10.6000	10.6000	10.6000	10.6000	-16.338%	6	657	+329.245%
2026-02-03	12.6700	12.6700	12.6700	12.6700	-38.792%	4	657	+259.116%
2026-01-29	20.7000	20.7000	20.7000	20.7000	-2.358%	1	659	+119.807%
2026-01-27	21.2000	21.2000	21.2000	21.2000	-15.538%	1	658	+114.623%
2026-01-23	24.8600	25.1000	24.8600	25.1000	-1.569%	2	657	+81.275%
2026-01-22	25.5000	25.5000	25.5000	25.5000	+12.832%	1	656	+78.431%
2026-01-14	22.8000	23.0000	22.6000	22.6000	-18.116%	14	655	+101.327%
2026-01-13	29.5000	29.5000	27.5800	27.6000	-20.917%	23	653	+64.855%
2026-01-09	35.5000	35.5000	34.9000	34.9000	-3.324%	31	651	+30.372%
2026-01-08	37.1100	37.4100	36.1000	36.1000	+8.965%	39	625	+26.039%
2026-01-07	33.1300	33.1300	33.1300	33.1300	+2.411%	1	591	+37.338%
2026-01-06	32.3500	32.3500	32.3500	32.3500	+36.902%	1	592	+40.649%
2026-01-02	23.9500	23.9500	23.6000	23.6300	-7.333%	6	592	+92.552%
2025-12-31	26.6000	26.6000	25.5000	25.5000	-0.624%	97	606	+78.431%
2025-12-22	26.8600	27.5300	25.5700	25.6600	-1.949%	27	606	+77.319%
2025-12-19	23.0000	26.2000	23.0000	26.1700	+13.290%	14	599	+73.863%
2025-12-17	23.1000	23.1000	23.1000	23.1000	0.000%	2	598	+96.970%
2025-12-16	23.1000	23.1000	23.1000	23.1000	-7.968%	1	600	+96.970%
2025-12-12	25.3000	25.3000	25.1000	25.1000	-14.334%	102	601	+81.275%
2025-12-11	29.3000	29.3000	29.3000	29.3000	-1.280%	10	601	+55.290%
2025-12-10	29.6800	29.6800	29.6800	29.6800	-10.061%	2	601	+53.302%
2025-12-09	31.3700	33.0000	31.3700	33.0000	+3.839%	2	599	+37.879%
2025-12-08	31.7800	31.7800	31.7800	31.7800	-19.094%	1	597	+43.172%
2025-12-04	39.2800	39.2800	39.2800	39.2800	+10.648%	1	596	+15.835%
2025-12-03	35.5000	35.5000	35.5000	35.5000	-1.389%	1	595	+28.169%
2025-12-01	35.7200	36.9000	35.5000	36.0000	-8.257%	12	595	+26.389%
2025-11-26	37.9300	39.2400	37.9300	39.2400	+6.054%	3	592	+15.953%
2025-11-25	36.0000	37.0000	36.0000	37.0000	-0.296%	2	592	+22.973%
2025-11-24	38.5000	39.4000	37.1100	37.1100	-4.479%	10	592	+22.608%
2025-11-21	40.0000	40.0000	38.8500	38.8500	-40.323%	81	590	+17.117%
2025-11-17	67.0800	67.0800	65.1000	65.1000	-18.635%	7	512	-30.108%
2025-11-12	80.0100	80.0100	80.0100	80.0100	+14.300%	15	514	-43.132%
2025-10-14	70.0000	70.0000	70.0000	70.0000	-19.540%	2	529	-35.000%
2025-10-07	87.0000	87.0000	87.0000	87.0000	+7.011%	20	527	-47.701%
2025-10-06	79.3500	81.3000	79.3500	81.3000	+2.781%	2	527	-44.034%
2025-09-30	77.1000	79.5000	77.1000	79.1000	+3.264%	128	529	-42.478%
2025-09-29	76.6000	76.6000	76.6000	76.6000	+17.846%	1	586	-40.601%
2025-09-23	65.0000	65.0000	65.0000	65.0000	+7.616%	1	586	-30.000%
2025-09-17	59.4000	60.4000	59.4000	60.4000	+0.835%	2	587	-24.669%
2025-09-16	59.9000	59.9000	59.9000	59.9000	-1.803%	1	588	-24.040%
2025-09-15	61.0000	61.0000	61.0000	61.0000	-1.613%	1	588	-25.410%
2025-09-12	62.0000	62.0000	62.0000	62.0000	-5.344%	1	589	-26.613%
2025-09-11	65.5000	65.5000	65.5000	65.5000	+13.913%	1	588	-30.534%
2025-08-29	59.8000	59.8000	57.0000	57.5000	-8.000%	4	585	-20.870%
2025-08-28	64.0000	64.0000	61.0000	62.5000	-14.501%	4	585	-27.200%
2025-08-26	73.1000	73.1000	73.1000	73.1000	+14.865%	2	581	-37.756%
2025-08-07	63.6400	63.6400	63.6400	63.6400	-12.498%	3	581	-28.504%
2025-07-30	72.7300	72.8400	72.7300	72.7300	-5.225%	5	582	-37.440%
2025-07-29	81.0000	81.0000	76.7400	76.7400	-4.410%	7	582	-40.709%
2025-07-28	80.2800	80.2800	80.2800	80.2800	+4.422%	1	575	-43.323%
2025-07-24	76.8800	76.8800	76.8800	76.8800	+4.286%	1	574	-40.817%
2025-07-23	73.7200	73.7200	73.7200	73.7200	+8.476%	1	573	-38.280%
2025-07-14	67.9600	67.9600	67.9600	67.9600	+8.217%	1	572	-33.049%
2025-07-11	62.8000	62.8000	62.8000	62.8000	-10.922%	1	573	-27.548%
2025-07-03	70.5000	70.5000	70.5000	70.5000	-0.941%	3	576	-35.461%
2025-07-02	71.1700	71.1700	71.1700	71.1700	-1.970%	5	576	-36.069%
2025-06-24	72.6000	72.6000	72.6000	72.6000	-1.639%	3	576	-37.328%
2025-06-23	73.8100	73.8100	73.8100	73.8100	+2.585%	1	573	-38.355%
2025-06-12	71.9500	71.9500	71.9500	71.9500	-7.221%	1	574	-36.762%
2025-06-09	75.5400	77.5500	75.5400	77.5500	-3.292%	11	575	-41.328%
2025-06-06	80.1900	80.1900	80.1900	80.1900	+2.808%	38	565	-43.260%
2025-06-04	78.0000	78.0000	78.0000	78.0000	+11.588%	1	545	-41.667%
2025-05-29	69.9000	69.9000	69.9000	69.9000	+63.318%	1	545	-34.907%
2025-05-28	42.8000	42.8000	42.8000	42.8000	-1.382%	1	545	+6.308%
2025-05-27	43.5000	43.5000	43.4000	43.4000	-5.550%	3	544	+4.839%
2025-05-16	45.9500	45.9500	45.9500	45.9500	+11.937%	2	541	-0.979%
2025-04-29	40.1000	41.0500	40.1000	41.0500	+11.096%	2	541	+10.840%
2025-04-23	36.9500	36.9500	36.9500	36.9500	+22.757%	1	542	+23.139%
2025-04-21	30.1000	30.1000	30.1000	30.1000	-16.389%	1	541	+51.163%
2025-04-09	36.0000	36.0000	36.0000	36.0000	-3.485%	1	540	+26.389%
2025-04-04	37.3000	37.3000	37.3000	37.3000	-11.486%	72	539	+21.984%
2025-04-01	41.3000	42.1400	41.3000	42.1400	-15.720%	2	519	+7.973%
2025-03-24	50.0000	50.0000	50.0000	50.0000	+3.242%	1	519	-9.000%
2025-03-17	48.4300	48.4300	48.4300	48.4300	-5.595%	1	520	-6.050%
2025-03-06	52.0000	52.0000	51.3000	51.3000	+19.580%	72	533	-11.306%
2025-03-03	42.2000	42.9000	42.2000	42.9000	+1.155%	104	533	+6.061%
2025-02-24	42.4100	42.4100	42.4100	42.4100	+21.171%	1	429	+7.286%
2025-01-15	35.0000	35.0000	35.0000	35.0000	-0.850%	1	428	+30.000%
2025-01-13	35.3000	35.3000	35.3000	35.3000	-1.699%	1	427	+28.895%
2025-01-03	34.3000	36.6000	34.3000	35.9100	+5.773%	170	427	+26.706%
2025-01-02	34.5000	34.5000	33.3200	33.9500	+0.029%	187	346	+34.021%
2024-12-31	33.9400	33.9400	33.9400	33.9400	-13.639%	6	157	+34.060%
2024-12-19	38.9300	39.4000	38.9300	39.3000	-3.724%	150	157	+15.776%
2024-12-16	40.8200	40.8200	40.8200	40.8200	-32.215%	1	6	+11.465%
2024-12-06	60.4000	60.4000	60.2200	60.2200	+29.227%	4	6	-24.444%
2024-11-08	46.6000	46.6000	46.6000	46.6000	+36.257%	2	4	-2.361%
2024-10-30	34.2000	34.2000	34.2000	34.2000	+2.120%	1	4	+33.041%
2024-10-28	33.4900	33.4900	33.4900	33.4900	+3.556%	1	5	+35.861%
2024-10-11	32.3400	32.3400	32.3400	32.3400	+19.778%	2	4	+40.693%
2024-10-07	27.0000	27.0000	27.0000	27.0000	-6.897%	1	3	+68.519%
2024-09-24	30.0000	30.0000	29.0000	29.0000	0.000%	2	2	+56.897%