Dark

VEEV20270115C300
VEEV Jan 15 2027 300.00 Call (VEEV270115C00300000)
option OPRA

EOD

Sep 30, 2026

23.00+13.300%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.0000	23.0000	23.0000	23.0000	+13.300%	1	198	0.000%
2026-09-28	20.3300	20.3300	20.3000	20.3000	-3.333%	2	198	+13.300%
2026-09-25	21.0000	21.0000	21.0000	21.0000	+18.644%	1	199	+9.524%
2026-09-24	17.7000	17.7000	17.7000	17.7000	+18.000%	4	200	+29.944%
2026-09-23	15.0000	15.0000	15.0000	15.0000	+2.041%	3	200	+53.333%
2026-09-17	15.1000	15.1000	14.7000	14.7000	-18.829%	15	200	+56.463%
2026-09-15	16.7000	18.1100	16.7000	18.1100	+13.188%	12	203	+27.002%
2026-09-14	16.0000	16.0000	16.0000	16.0000	-3.614%	1	204	+43.750%
2026-09-08	17.3000	17.3000	16.5000	16.6000	-27.511%	4	203	+38.554%
2026-09-01	23.1000	23.1000	22.9000	22.9000	+0.527%	7	202	+0.437%
2026-08-28	24.1000	25.0000	22.7800	22.7800	-11.568%	8	195	+0.966%
2026-08-27	25.5000	33.2000	23.3000	25.7600	+102.835%	40	195	-10.714%
2026-08-26	13.3500	13.3500	12.7000	12.7000	+1.600%	3	207	+81.102%
2026-08-25	12.5000	12.5000	12.5000	12.5000	-0.557%	1	206	+84.000%
2026-08-18	12.5700	12.5700	12.5700	12.5700	-6.194%	8	206	+82.975%
2026-08-14	13.6000	13.6000	13.3000	13.4000	-7.586%	20	206	+71.642%
2026-08-13	12.0000	14.5000	11.8500	14.5000	+26.087%	6	202	+58.621%
2026-08-11	11.2000	11.6000	11.2000	11.5000	+12.745%	20	198	+100.000%
2026-08-10	10.2000	10.2000	10.2000	10.2000	+2.000%	1	193	+125.490%
2026-08-07	8.6000	10.0000	8.6000	10.0000	+41.844%	22	193	+130.000%
2026-08-06	7.0500	7.0500	7.0500	7.0500	+11.024%	1	176	+226.241%
2026-08-03	6.3500	6.3500	6.3500	6.3500	+67.105%	1	176	+262.205%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-30.403%	1	177	+505.263%
2026-07-13	4.4000	5.4600	4.4000	5.4600	+9.200%	3	178	+321.245%
2026-07-10	5.0000	5.0000	5.0000	5.0000	+26.582%	1	176	+360.000%
2026-07-09	4.0700	4.2000	3.9500	3.9500	-22.852%	3	176	+482.278%
2026-07-06	5.1200	5.1200	5.1200	5.1200	+11.304%	1	177	+349.219%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+53.333%	10	177	+400.000%
2026-06-29	3.4000	3.4000	3.0000	3.0000	+73.410%	9	177	+666.667%
2026-06-25	1.7300	1.7300	1.7300	1.7300	+1.765%	1	182	+1,229.480%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-33.333%	1	182	+1,252.941%
2026-06-17	2.5500	2.5500	2.5500	2.5500	-55.263%	1	181	+801.961%
2026-06-05	5.7000	5.7000	5.6900	5.7000	-17.391%	5	181	+303.509%
2026-06-04	6.9000	6.9000	6.9000	6.9000	-6.122%	1	177	+233.333%
2026-06-03	7.3500	7.3500	7.3500	7.3500	-2.000%	2	176	+212.925%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-24.242%	1	174	+206.667%
2026-06-01	7.6500	9.9000	7.6500	9.9000	+167.568%	8	175	+132.323%
2026-05-21	3.7000	3.7000	3.7000	3.7000	+18.590%	5	172	+521.622%
2026-05-18	3.1200	3.1200	3.1200	3.1200	+37.445%	1	172	+637.179%
2026-05-14	2.2700	2.2700	2.2700	2.2700	-9.200%	1	172	+913.216%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-16.667%	55	172	+820.000%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-10.448%	4	160	+666.667%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-14.103%	1	156	+586.567%
2026-05-05	3.0000	3.9000	3.0000	3.9000	+5.405%	3	155	+489.744%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+85.000%	2	158	+521.622%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-37.107%	2	158	+1,050.000%
2026-04-22	3.1800	3.1800	3.1800	3.1800	+9.655%	1	156	+623.270%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-45.283%	2	155	+693.103%
2026-03-11	5.3000	5.3000	5.3000	5.3000	+6.000%	5	153	+333.962%
2026-02-27	5.0000	5.0000	5.0000	5.0000	0.000%	20	158	+360.000%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+14.679%	20	169	+360.000%
2026-02-11	4.3600	4.3600	4.3600	4.3600	-56.400%	1	158	+427.523%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+6.045%	3	158	+130.000%
2026-01-20	9.4300	9.4300	9.4300	9.4300	-48.470%	1	155	+143.902%
2026-01-08	18.2000	18.3000	18.0000	18.3000	+19.063%	8	156	+25.683%
2026-01-06	15.6700	15.7900	15.3700	15.3700	+20.078%	4	154	+49.642%
2025-12-24	12.8000	12.8000	12.8000	12.8000	+13.576%	1	153	+79.688%
2025-12-23	11.2700	11.2700	11.2700	11.2700	-7.623%	1	153	+104.082%
2025-12-19	12.5000	12.5000	12.2000	12.2000	+20.792%	2	154	+88.525%
2025-12-18	10.1000	10.1000	10.1000	10.1000	-12.174%	1	155	+127.723%
2025-12-12	11.3000	11.5000	11.3000	11.5000	-42.211%	210	157	+100.000%
2025-11-25	18.2000	19.9000	18.2000	19.9000	+4.737%	2	306	+15.578%
2025-11-24	20.3900	21.2900	19.0000	19.0000	-6.173%	10	307	+21.053%
2025-11-21	20.2500	20.2500	20.2500	20.2500	-46.400%	2	316	+13.580%
2025-11-18	37.7800	37.7800	37.7800	37.7800	-13.606%	2	316	-39.121%
2025-11-06	43.7300	43.7300	43.7300	43.7300	-3.102%	1	316	-47.405%
2025-10-29	45.1900	45.1900	45.1300	45.1300	-5.783%	2	317	-49.036%
2025-10-28	47.9000	47.9000	47.9000	47.9000	+4.130%	2	317	-51.983%
2025-10-22	46.0000	46.0000	46.0000	46.0000	+4.545%	10	317	-50.000%
2025-10-17	43.5000	44.0000	43.5000	44.0000	-17.262%	2	327	-47.727%
2025-10-09	53.1800	53.1800	53.1800	53.1800	-4.832%	1	328	-56.751%
2025-10-07	57.2000	57.2000	54.9000	55.8800	+9.141%	14	321	-58.840%
2025-10-06	49.9800	51.2000	49.9800	51.2000	+2.400%	2	321	-55.078%
2025-10-03	49.8000	50.1000	48.1500	50.0000	0.000%	44	320	-54.000%
2025-10-02	50.0000	50.0000	50.0000	50.0000	-0.438%	1	276	-54.000%
2025-09-30	50.3200	50.3200	50.2200	50.2200	+5.283%	2	276	-54.202%
2025-09-29	48.5000	48.5000	47.7000	47.7000	+27.540%	3	276	-51.782%
2025-09-25	37.4000	37.4000	37.4000	37.4000	-1.058%	1	273	-38.503%
2025-09-24	37.8000	37.8000	37.8000	37.8000	+4.709%	3	274	-39.153%
2025-09-17	36.1000	36.1000	36.1000	36.1000	+7.440%	1	274	-36.288%
2025-09-04	33.5500	33.6000	33.5500	33.6000	-8.247%	8	275	-31.548%
2025-08-28	38.5000	38.9900	36.6200	36.6200	-27.052%	7	278	-37.193%
2025-08-27	50.2000	50.2000	50.2000	50.2000	+12.304%	10	279	-54.183%
2025-08-26	44.7000	44.7000	44.7000	44.7000	+4.930%	3	269	-48.546%
2025-08-18	42.6000	42.6000	42.6000	42.6000	+12.105%	3	269	-46.009%
2025-08-12	38.0000	38.0000	38.0000	38.0000	-20.135%	5	269	-39.474%
2025-07-31	47.3400	47.5800	47.3400	47.5800	+1.493%	2	269	-51.660%
2025-07-30	46.8800	46.8800	46.8800	46.8800	-7.498%	5	267	-50.939%
2025-07-28	49.3600	50.6800	49.3600	50.6800	+3.429%	6	272	-54.617%
2025-07-24	49.0000	49.0000	49.0000	49.0000	+3.594%	1	267	-53.061%
2025-07-23	47.3000	47.3000	47.3000	47.3000	+6.652%	1	266	-51.374%
2025-07-21	44.0000	45.6800	44.0000	44.3500	+5.898%	12	265	-48.140%
2025-07-18	41.8800	41.8800	41.8800	41.8800	-10.894%	1	260	-45.081%
2025-07-02	47.0000	47.0000	47.0000	47.0000	-2.083%	1	261	-51.064%
2025-07-01	48.0000	48.0000	48.0000	48.0000	+2.302%	1	260	-52.083%
2025-06-30	46.9000	46.9200	46.9000	46.9200	-9.682%	7	260	-50.980%
2025-06-12	51.9500	51.9500	51.9500	51.9500	+8.297%	1	253	-55.727%
2025-06-09	47.9700	47.9700	47.9700	47.9700	-1.093%	1	254	-52.053%
2025-06-05	48.5000	48.5000	48.5000	48.5000	+7.348%	5	255	-52.577%
2025-05-29	45.1800	45.1800	45.1800	45.1800	+82.104%	1	257	-49.093%
2025-05-28	24.8100	24.8100	24.8100	24.8100	+12.773%	1	257	-7.295%
2025-04-24	22.0000	22.0000	22.0000	22.0000	-1.345%	1	256	+4.545%
2025-04-14	22.3000	22.3000	22.3000	22.3000	+1.502%	1	255	+3.139%
2025-04-04	21.7400	22.2500	21.7400	21.9700	-1.214%	80	255	+4.688%
2025-04-03	22.2400	22.2400	22.2400	22.2400	-36.457%	1	255	+3.417%
2025-03-06	35.0000	35.0000	35.0000	35.0000	+26.354%	1	255	-34.286%
2025-02-20	27.7000	27.7000	27.7000	27.7000	-15.316%	1	255	-16.968%
2025-02-10	32.7100	32.7100	32.7100	32.7100	-4.636%	1	256	-29.685%
2025-02-06	34.3000	34.3000	34.3000	34.3000	+12.055%	5	257	-32.945%
2025-02-04	30.6100	30.6100	30.6100	30.6100	+11.309%	1	252	-24.861%
2025-01-27	27.5000	27.5000	27.5000	27.5000	+4.603%	1	253	-16.364%
2025-01-22	26.2900	26.2900	26.2900	26.2900	+32.243%	1	252	-12.514%
2025-01-03	19.8800	19.8800	19.8800	19.8800	-0.101%	2	251	+15.694%
2025-01-02	19.9000	19.9000	19.9000	19.9000	-27.106%	30	250	+15.578%
2024-12-13	27.3000	27.3000	27.3000	27.3000	-11.017%	2	220	-15.751%
2024-12-11	33.6800	33.6800	30.6800	30.6800	+0.327%	4	220	-25.033%
2024-12-04	29.8000	30.5800	29.8000	30.5800	+41.640%	40	216	-24.787%
2024-11-19	20.9000	21.5900	20.8900	21.5900	-4.427%	30	182	+6.531%
2024-11-15	24.8000	24.8000	22.5900	22.5900	-23.424%	200	152	+1.815%
2024-11-14	29.5000	29.5000	29.5000	29.5000	+4.870%	50	52	-22.034%
2024-11-11	28.1300	28.1300	28.1300	28.1300	+37.220%	1	3	-18.237%
2024-11-07	20.5000	20.5000	20.5000	20.5000	+9.626%	1	2	+12.195%
2024-10-28	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	+22.995%