OPR - Delayed Quote USD
COST May 2025 900.000 call (COST250502C00900000)
111.00
+8.45
+(8.24%)
At close: May 2 at 2:37:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
| May 1, 2025 | 99.33 | 105.85 | 99.33 | 102.55 | 102.55 | 775 |
| Apr 30, 2025 | 78.63 | 88.09 | 78.45 | 88.09 | 88.09 | 20 |
| Apr 29, 2025 | 89.81 | 90.00 | 89.81 | 90.00 | 90.00 | 7 |
| Apr 28, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 2 |
| Apr 25, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 1 |
| Apr 22, 2025 | 75.10 | 87.17 | 75.10 | 80.42 | 80.42 | 40 |
| Apr 21, 2025 | 81.61 | 81.61 | 56.00 | 56.05 | 56.05 | 5 |
| Apr 17, 2025 | 85.00 | 100.48 | 85.00 | 100.48 | 100.48 | 4 |
| Apr 11, 2025 | 80.39 | 81.05 | 80.39 | 81.05 | 81.05 | 10 |
| Apr 10, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 3 |
| Apr 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2 |
| Apr 7, 2025 | 44.86 | 52.26 | 40.00 | 52.26 | 52.26 | 9 |
| Apr 4, 2025 | 54.85 | 54.85 | 52.39 | 52.39 | 52.39 | 2 |
| Apr 3, 2025 | 81.63 | 87.05 | 76.05 | 76.05 | 76.05 | 46 |
| Apr 1, 2025 | 65.73 | 65.73 | 64.30 | 64.30 | 64.30 | 2 |
| Mar 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1 |
| Mar 26, 2025 | 50.00 | 50.00 | 49.65 | 50.00 | 50.00 | 7 |
| Mar 25, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 2 |
| Mar 24, 2025 | 42.00 | 45.25 | 42.00 | 43.64 | 43.64 | - |
| Mar 21, 2025 | 27.00 | 34.74 | 26.92 | 34.74 | 34.74 | 15 |
| Mar 20, 2025 | 31.83 | 34.90 | 30.00 | 30.00 | 30.00 | 16 |
| Mar 19, 2025 | 34.90 | 36.80 | 30.57 | 34.00 | 34.00 | 16 |
| Mar 18, 2025 | 34.50 | 36.30 | 33.00 | 33.00 | 33.00 | 12 |
| Mar 17, 2025 | 34.71 | 36.44 | 34.71 | 36.44 | 36.44 | 2 |