Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OPR - Delayed Quote USD

COST May 2025 1005.000 call (COST250502C01005000)

4.1800
+0.5800
+(16.11%)
At close: May 2 at 3:59:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.410013.00002.40004.18004.1800583
May 1, 20252.85007.06002.85003.60003.60001,201
Apr 30, 20252.15005.05001.69004.30004.3000227
Apr 29, 20252.86005.10002.56004.30004.3000269
Apr 28, 20253.55004.15002.05003.25003.2500210
Apr 25, 20253.54003.54001.87003.18003.180078
Apr 24, 20253.84005.20003.50004.65004.650080
Apr 23, 202511.000011.00005.57006.75006.750064
Apr 22, 20256.900010.50006.25008.18008.180029
Apr 21, 202515.150015.35003.16004.45004.450052
Apr 17, 202510.790018.45009.750015.850015.8500182
Apr 16, 20258.21008.50006.98008.50008.500032
Apr 15, 202514.420016.60009.900010.090010.090030
Apr 14, 20259.900015.05009.900013.550013.550010
Apr 11, 202511.560013.600011.560012.940012.940039
Apr 9, 20259.560011.36009.56009.85009.85007
Apr 8, 20257.33007.33007.33007.33007.33001
Apr 4, 20259.96009.98009.96009.98009.98007
Apr 3, 202512.130016.500012.130016.500016.50004
Apr 2, 202512.950012.95009.75009.75009.750011
Apr 1, 20257.35007.35007.35007.35007.35002
Mar 31, 20255.70006.95005.15006.95006.950019
Mar 28, 20253.60003.60003.60003.60003.60007
Mar 27, 20254.90004.90004.90004.90004.90008
Mar 26, 20254.10004.10004.10004.10004.10001
Mar 25, 20254.00004.00004.00004.00004.00004
Mar 24, 20252.63003.00002.63003.00003.00003
Mar 18, 20254.96004.96004.96004.96004.96001
Mar 17, 20254.63005.70004.63005.39005.39002